KissMeData/102460/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240628	160809	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13630	-260	5	-1.87	300689690	21975	73.86	13650	13870	13630	18050	9730	13890	13683.26	0.62	748	14163	14026	13863	13726	13563	14095	13795	93	4160	500	10000	10	1	18586811	2533	70.62	1.00	12	0.12	193.00	13650.00	18450	20230905	-26.12	12560	20240625	8.52	17150	-20.52	20240105	12560	8.52	20240625	18450	-26.12	20230905	12560	8.52	20240625	1.57	N	102460	500	92 억	116084	N	N	14	N	N
3	20240628	150821	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13650	-240	5	-1.73	274358230	20049	67.38	13650	13870	13650	18050	9730	13890	13684.38	0.62	674	14163	14026	13863	13726	13563	14095	13795	93	4160	500	10000	10	1	18586811	2537	70.73	1.00	12	0.11	193.00	13650.00	18450	20230905	-26.02	12560	20240625	8.68	17150	-20.41	20240105	12560	8.68	20240625	18450	-26.02	20230905	12560	8.68	20240625	1.57	N	102460	500	92 억	116084	N	N	15	N	N
4	20240628	140819	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13700	-190	5	-1.37	204631100	14949	50.24	13650	13870	13650	18050	9730	13890	13688.61	0.62	1003	14163	14026	13863	13726	13563	14095	13795	93	4160	500	10000	10	1	18586811	2546	70.98	1.00	12	0.08	193.00	13650.00	18450	20230905	-25.75	12560	20240625	9.08	17150	-20.12	20240105	12560	9.08	20240625	18450	-25.75	20230905	12560	9.08	20240625	1.57	N	102460	500	92 억	116084	N	N	15	N	N
5	20240628	130819	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13700	-190	5	-1.37	193572040	14143	47.53	13650	13870	13650	18050	9730	13890	13686.77	0.62	1074	14163	14026	13863	13726	13563	14095	13795	93	4160	500	10000	10	1	18586811	2546	70.98	1.00	12	0.08	193.00	13650.00	18450	20230905	-25.75	12560	20240625	9.08	17150	-20.12	20240105	12560	9.08	20240625	18450	-25.75	20230905	12560	9.08	20240625	1.57	N	102460	500	92 억	116084	N	N	15	N	N
6	20240628	120818	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13670	-220	5	-1.58	161166420	11776	39.58	13650	13870	13650	18050	9730	13890	13686.01	0.62	1895	14163	14026	13863	13726	13563	14095	13795	93	4160	500	10000	10	1	18586811	2541	70.83	1.00	12	0.06	193.00	13650.00	18450	20230905	-25.91	12560	20240625	8.84	17150	-20.29	20240105	12560	8.84	20240625	18450	-25.91	20230905	12560	8.84	20240625	1.57	N	102460	500	92 억	116084	N	N	15	N	N
7	20240628	110805	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13710	-180	5	-1.30	139292950	10177	34.20	13650	13870	13650	18050	9730	13890	13687.03	0.62	1764	14163	14026	13863	13726	13563	14095	13795	93	4160	500	10000	10	1	18586811	2548	71.04	1.00	12	0.05	193.00	13650.00	18450	20230905	-25.69	12560	20240625	9.16	17150	-20.06	20240105	12560	9.16	20240625	18450	-25.69	20230905	12560	9.16	20240625	1.57	N	102460	500	92 억	116084	N	N	15	N	N
8	20240628	100801	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13720	-170	5	-1.22	119626120	8741	29.38	13650	13870	13650	18050	9730	13890	13685.63	0.62	1514	14163	14026	13863	13726	13563	14095	13795	93	4160	500	10000	10	1	18586811	2550	71.09	1.01	12	0.05	193.00	13650.00	18450	20230905	-25.64	12560	20240625	9.24	17150	-20.00	20240105	12560	9.24	20240625	18450	-25.64	20230905	12560	9.24	20240625	1.57	N	102460	500	92 억	116084	N	N	15	N	N
9	20240628	090803	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13840	-50	5	-0.36	41370450	3025	10.17	13650	13870	13650	18050	9730	13890	13676.18	0.62	971	14163	14026	13863	13726	13563	14095	13795	93	4160	500	10000	10	1	18586811	2572	71.71	1.01	12	0.02	193.00	13650.00	18450	20230905	-24.99	12560	20240625	10.19	17150	-19.30	20240105	12560	10.19	20240625	18450	-24.99	20230905	12560	10.19	20240625	1.57	N	102460	500	92 억	116084	N	N	15	N	N
10	20240627	160757	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13890	140	2	1.02	411841300	29679	36.92	13790	14000	13700	17870	9630	13750	13876.52	0.63	-1050	14543	14146	13893	13496	13243	14075	13425	93	4120	500	9900	10	1	18586811	2582	71.97	1.02	12	0.16	193.00	13650.00	18450	20230905	-24.72	12560	20240625	10.59	17150	-19.01	20240105	12560	10.59	20240625	18450	-24.72	20230905	12560	10.59	20240625	1.65	N	102460	500	92 억	116989	N	N	15	N	N
11	20240627	150804	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13850	100	2	0.73	383715760	27642	34.39	13790	14000	13700	17870	9630	13750	13881.62	0.63	-1341	14543	14146	13893	13496	13243	14075	13425	93	4120	500	9900	10	1	18586811	2574	71.76	1.01	12	0.15	193.00	13650.00	18450	20230905	-24.93	12560	20240625	10.27	17150	-19.24	20240105	12560	10.27	20240625	18450	-24.93	20230905	12560	10.27	20240625	1.65	N	102460	500	92 억	116989	N	N	26	N	N
12	20240627	140801	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13880	130	2	0.95	343579260	24749	30.79	13790	14000	13700	17870	9630	13750	13882.55	0.63	-818	14543	14146	13893	13496	13243	14075	13425	93	4120	500	9900	10	1	18586811	2580	71.92	1.02	12	0.13	193.00	13650.00	18450	20230905	-24.77	12560	20240625	10.51	17150	-19.07	20240105	12560	10.51	20240625	18450	-24.77	20230905	12560	10.51	20240625	1.65	N	102460	500	92 억	116989	N	N	26	N	N
13	20240627	130800	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13890	140	2	1.02	300341020	21630	26.91	13790	14000	13700	17870	9630	13750	13885.39	0.63	-943	14543	14146	13893	13496	13243	14075	13425	93	4120	500	9900	10	1	18586811	2582	71.97	1.02	12	0.12	193.00	13650.00	18450	20230905	-24.72	12560	20240625	10.59	17150	-19.01	20240105	12560	10.59	20240625	18450	-24.72	20230905	12560	10.59	20240625	1.65	N	102460	500	92 억	116989	N	N	26	N	N
14	20240627	120803	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13940	190	2	1.38	189025280	13662	17.00	13790	13980	13700	17870	9630	13750	13835.84	0.63	-73	14543	14146	13893	13496	13243	14075	13425	93	4120	500	9900	10	1	18586811	2591	72.23	1.02	12	0.07	193.00	13650.00	18450	20230905	-24.44	12560	20240625	10.99	17150	-18.72	20240105	12560	10.99	20240625	18450	-24.44	20230905	12560	10.99	20240625	1.65	N	102460	500	92 억	116989	N	N	26	N	N
15	20240627	110803	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13800	50	2	0.36	163595210	11818	14.70	13790	13980	13700	17870	9630	13750	13842.88	0.63	506	14543	14146	13893	13496	13243	14075	13425	93	4120	500	9900	10	1	18586811	2565	71.50	1.01	12	0.06	193.00	13650.00	18450	20230905	-25.20	12560	20240625	9.87	17150	-19.53	20240105	12560	9.87	20240625	18450	-25.20	20230905	12560	9.87	20240625	1.65	N	102460	500	92 억	116989	N	N	26	N	N
16	20240627	100802	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13930	180	2	1.31	91436210	6627	8.24	13790	13930	13700	17870	9630	13750	13797.53	0.63	2100	14543	14146	13893	13496	13243	14075	13425	93	4120	500	9900	10	1	18586811	2589	72.18	1.02	12	0.04	193.00	13650.00	18450	20230905	-24.50	12560	20240625	10.91	17150	-18.78	20240105	12560	10.91	20240625	18450	-24.50	20230905	12560	10.91	20240625	1.65	N	102460	500	92 억	116989	N	N	26	N	N
17	20240627	090801	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13850	100	2	0.73	17697060	1284	1.60	13790	13860	13770	17870	9630	13750	13782.76	0.63	-60	14543	14146	13893	13496	13243	14075	13425	93	4120	500	9900	10	1	18586811	2574	71.76	1.01	12	0.01	193.00	13650.00	18450	20230905	-24.93	12560	20240625	10.27	17150	-19.24	20240105	12560	10.27	20240625	18450	-24.93	20230905	12560	10.27	20240625	1.65	N	102460	500	92 억	116989	N	N	26	N	N
18	20240626	160759	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13750	-250	5	-1.79	1108416810	79979	9.44	13750	14290	13640	18200	9800	14000	13858.99	0.58	6694	17586	15792	14176	12382	10766	16690	13280	93	4200	500	10080	10	1	18586811	2556	71.24	1.01	12	0.43	193.00	13650.00	18450	20230905	-25.47	12560	20240625	9.47	17150	-19.83	20240105	12560	9.47	20240625	18450	-25.47	20230905	12560	9.47	20240625	1.68	N	102460	500	92 억	107859	N	N	26	N	N
19	20240626	150801	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13800	-200	5	-1.43	1032512110	74448	8.79	13750	14290	13640	18200	9800	14000	13868.90	0.58	5299	17586	15792	14176	12382	10766	16690	13280	93	4200	500	10080	10	1	18586811	2565	71.50	1.01	12	0.40	193.00	13650.00	18450	20230905	-25.20	12560	20240625	9.87	17150	-19.53	20240105	12560	9.87	20240625	18450	-25.20	20230905	12560	9.87	20240625	1.68	N	102460	500	92 억	107859	N	N	42	N	N
20	20240626	140759	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13970	-30	5	-0.21	964480100	69526	8.21	13750	14290	13640	18200	9800	14000	13872.22	0.58	3780	17586	15792	14176	12382	10766	16690	13280	93	4200	500	10080	10	1	18586811	2597	72.38	1.02	12	0.37	193.00	13650.00	18450	20230905	-24.28	12560	20240625	11.23	17150	-18.54	20240105	12560	11.23	20240625	18450	-24.28	20230905	12560	11.23	20240625	1.68	N	102460	500	92 억	107859	N	N	42	N	N
21	20240626	130801	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14020	20	2	0.14	937650960	67606	7.98	13750	14290	13640	18200	9800	14000	13869.34	0.58	4236	17586	15792	14176	12382	10766	16690	13280	93	4200	500	10080	10	1	18586811	2606	72.64	1.03	12	0.36	193.00	13650.00	18450	20230905	-24.01	12560	20240625	11.62	17150	-18.25	20240105	12560	11.62	20240625	18450	-24.01	20230905	12560	11.62	20240625	1.68	N	102460	500	92 억	107859	N	N	42	N	N
22	20240626	120800	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13810	-190	5	-1.36	899530300	64862	7.66	13750	14290	13640	18200	9800	14000	13868.37	0.58	4289	17586	15792	14176	12382	10766	16690	13280	93	4200	500	10080	10	1	18586811	2567	71.55	1.01	12	0.35	193.00	13650.00	18450	20230905	-25.15	12560	20240625	9.95	17150	-19.48	20240105	12560	9.95	20240625	18450	-25.15	20230905	12560	9.95	20240625	1.68	N	102460	500	92 억	107859	N	N	42	N	N
23	20240626	110800	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13840	-160	5	-1.14	852766910	61482	7.26	13750	14290	13640	18200	9800	14000	13870.19	0.58	3332	17586	15792	14176	12382	10766	16690	13280	93	4200	500	10080	10	1	18586811	2572	71.71	1.01	12	0.33	193.00	13650.00	18450	20230905	-24.99	12560	20240625	10.19	17150	-19.30	20240105	12560	10.19	20240625	18450	-24.99	20230905	12560	10.19	20240625	1.68	N	102460	500	92 억	107859	N	N	42	N	N
24	20240626	100759	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14040	40	2	0.29	585046990	42453	5.01	13750	14040	13640	18200	9800	14000	13781.05	0.58	6783	17586	15792	14176	12382	10766	16690	13280	93	4200	500	10080	10	1	18586811	2610	72.75	1.03	12	0.23	193.00	13650.00	18450	20230905	-23.90	12560	20240625	11.78	17150	-18.13	20240105	12560	11.78	20240625	18450	-23.90	20230905	12560	11.78	20240625	1.68	N	102460	500	92 억	107859	N	N	42	N	N
25	20240626	090801	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13840	-160	5	-1.14	238403700	17288	2.04	13750	14000	13640	18200	9800	14000	13790.11	0.58	1951	17586	15792	14176	12382	10766	16690	13280	93	4200	500	10080	10	1	18586811	2572	71.71	1.01	12	0.09	193.00	13650.00	18450	20230905	-24.99	12560	20240625	10.19	17150	-19.30	20240105	12560	10.19	20240625	18450	-24.99	20230905	12560	10.19	20240625	1.68	N	102460	500	92 억	107859	N	N	42	N	N
26	20240625	160759	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	14000	1310	2	10.32	12625552780	836744	2154.61	12560	15970	12560	16490	8890	12690	15089.37	0.69	-15450	13203	12946	12813	12556	12423	12880	12490	93	3800	500	9130	10	1	18586811	2602	72.54	1.03	12	4.50	193.00	13650.00	18450	20230905	-24.12	12560	20240625	11.46	17150	-18.37	20240105	12560	11.46	20240625	18450	-24.12	20230905	12560	11.46	20240625	1.66	N	102460	500	92 억	127428	N	N	42	N	N
27	20240625	150755	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	14370	1680	2	13.24	11540089910	759904	1956.75	12560	15970	12560	16490	8890	12690	15186.25	0.69	-19991	13203	12946	12813	12556	12423	12880	12490	93	3800	500	9130	10	1	18586811	2671	74.46	1.05	12	4.09	193.00	13650.00	18450	20230905	-22.11	12560	20240625	14.41	17150	-16.21	20240105	12560	14.41	20240625	18450	-22.11	20230905	12560	14.41	20240625	1.66	N	102460	500	92 억	127428	N	N	2	N	N
28	20240625	140759	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	13360	670	2	5.28	392290730	30229	77.84	12560	13360	12560	16490	8890	12690	12977.30	0.69	626	13203	12946	12813	12556	12423	12880	12490	93	3800	500	9130	10	1	18586811	2483	69.22	0.98	12	0.16	193.00	13650.00	18450	20230905	-27.59	12560	20240625	6.37	17150	-22.10	20240105	12560	6.37	20240625	18450	-27.59	20230905	12560	6.37	20240625	1.66	N	102460	500	92 억	127428	N	N	2	N	N
29	20240625	130759	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	13150	460	2	3.62	336733440	26026	67.02	12560	13260	12560	16490	8890	12690	12938.35	0.69	-2008	13203	12946	12813	12556	12423	12880	12490	93	3800	500	9130	10	1	18586811	2444	68.13	0.96	12	0.14	193.00	13650.00	18450	20230905	-28.73	12560	20240625	4.70	17150	-23.32	20240105	12560	4.70	20240625	18450	-28.73	20230905	12560	4.70	20240625	1.66	N	102460	500	92 억	127428	N	N	2	N	N
30	20240625	120802	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	13080	390	2	3.07	288599690	22363	57.58	12560	13250	12560	16490	8890	12690	12905.23	0.69	-3006	13203	12946	12813	12556	12423	12880	12490	93	3800	500	9130	10	1	18586811	2431	67.77	0.96	12	0.12	193.00	13650.00	18450	20230905	-29.11	12560	20240625	4.14	17150	-23.73	20240105	12560	4.14	20240625	18450	-29.11	20230905	12560	4.14	20240625	1.66	N	102460	500	92 억	127428	N	N	2	N	N
31	20240625	110801	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12660	-30	5	-0.24	66965620	5269	13.57	12560	12800	12560	16490	8890	12690	12709.36	0.69	1058	13203	12946	12813	12556	12423	12880	12490	93	3800	500	9130	10	1	18586811	2353	65.60	0.93	12	0.03	193.00	13650.00	18450	20230905	-31.38	12560	20240625	0.80	17150	-26.18	20240105	12560	0.80	20240625	18450	-31.38	20230905	12560	0.80	20240625	1.66	N	102460	500	92 억	127428	N	N	2	N	N
32	20240625	100759	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12670	-20	5	-0.16	48671300	3826	9.85	12560	12800	12560	16490	8890	12690	12721.20	0.69	1035	13203	12946	12813	12556	12423	12880	12490	93	3800	500	9130	10	1	18586811	2355	65.65	0.93	12	0.02	193.00	13650.00	18450	20230905	-31.33	12560	20240625	0.88	17150	-26.12	20240105	12560	0.88	20240625	18450	-31.33	20230905	12560	0.88	20240625	1.66	N	102460	500	92 억	127428	N	N	2	N	N
33	20240625	090759	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12800	110	2	0.87	22146730	1742	4.49	12560	12800	12560	16490	8890	12690	12713.39	0.69	1223	13203	12946	12813	12556	12423	12880	12490	93	3800	500	9130	10	1	18586811	2379	66.32	0.94	12	0.01	193.00	13650.00	18450	20230905	-30.62	12560	20240625	1.91	17150	-25.36	20240105	12560	1.91	20240625	18450	-30.62	20230905	12560	1.91	20240625	1.66	N	102460	500	92 억	127428	N	N	2	N	N
34	20240624	160756	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12690	-310	5	-2.38	498596800	38811	136.57	12960	13070	12680	16900	9100	13000	12847.30	0.69	59	13613	13306	13153	12846	12693	13230	12770	93	3900	500	9360	10	1	18586811	2359	65.75	0.93	12	0.21	193.00	13650.00	18570	20230616	-31.66	12680	20240624	0.08	17150	-26.01	20240105	12680	0.08	20240624	18450	-31.22	20230905	12680	0.08	20240624	1.64	N	102460	500	92 억	128783	N	N	2	N	N
35	20240624	150757	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12700	-300	5	-2.31	467101810	36330	127.84	12960	13070	12680	16900	9100	13000	12857.19	0.69	126	13613	13306	13153	12846	12693	13230	12770	93	3900	500	9360	10	1	18586811	2361	65.80	0.93	12	0.20	193.00	13650.00	18570	20230616	-31.61	12680	20240624	0.16	17150	-25.95	20240105	12680	0.16	20240624	18450	-31.17	20230905	12680	0.16	20240624	1.64	N	102460	500	92 억	128783	N	N	17	N	N
36	20240624	140758	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12740	-260	5	-2.00	408834260	31746	111.71	12960	13070	12730	16900	9100	13000	12878.29	0.69	175	13613	13306	13153	12846	12693	13230	12770	93	3900	500	9360	10	1	18586811	2368	66.01	0.93	12	0.17	193.00	13650.00	18570	20230616	-31.39	12730	20240624	0.08	17150	-25.71	20240105	12730	0.08	20240624	18450	-30.95	20230905	12730	0.08	20240624	1.64	N	102460	500	92 억	128783	N	N	17	N	N
37	20240624	130754	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12820	-180	5	-1.38	330310220	25595	90.06	12960	13070	12790	16900	9100	13000	12905.26	0.69	695	13613	13306	13153	12846	12693	13230	12770	93	3900	500	9360	10	1	18586811	2383	66.42	0.94	12	0.14	193.00	13650.00	18570	20230616	-30.96	12790	20240624	0.23	17150	-25.25	20240105	12790	0.23	20240624	18450	-30.51	20230905	12790	0.23	20240624	1.64	N	102460	500	92 억	128783	N	N	17	N	N
38	20240624	120757	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12980	-20	5	-0.15	217429050	16790	59.08	12960	13070	12830	16900	9100	13000	12949.91	0.69	-2697	13613	13306	13153	12846	12693	13230	12770	93	3900	500	9360	10	1	18586811	2413	67.25	0.95	12	0.09	193.00	13650.00	18570	20230616	-30.10	12830	20240624	1.17	17150	-24.31	20240105	12830	1.17	20240624	18450	-29.65	20230905	12830	1.17	20240624	1.64	N	102460	500	92 억	128783	N	N	17	N	N
39	20240624	110759	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12940	-60	5	-0.46	143075550	11032	38.82	12960	13070	12930	16900	9100	13000	12969.14	0.69	-2122	13613	13306	13153	12846	12693	13230	12770	93	3900	500	9360	10	1	18586811	2405	67.05	0.95	12	0.06	193.00	13650.00	18570	20230616	-30.32	12840	20240418	0.78	17150	-24.55	20240105	12840	0.78	20240418	18450	-29.86	20230905	12840	0.78	20240418	1.64	N	102460	500	92 억	128783	N	N	17	N	N
40	20240624	100756	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13010	10	2	0.08	57595930	4434	15.60	12960	13070	12960	16900	9100	13000	12989.61	0.69	-1016	13613	13306	13153	12846	12693	13230	12770	93	3900	500	9360	10	1	18586811	2418	67.41	0.95	12	0.02	193.00	13650.00	18570	20230616	-29.94	12840	20240418	1.32	17150	-24.14	20240105	12840	1.32	20240418	18450	-29.49	20230905	12840	1.32	20240418	1.64	N	102460	500	92 억	128783	N	N	17	N	N
41	20240624	090757	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12970	-30	5	-0.23	14579180	1123	3.95	12960	13070	12960	16900	9100	13000	12982.35	0.69	-179	13613	13306	13153	12846	12693	13230	12770	93	3900	500	9360	10	1	18586811	2411	67.20	0.95	12	0.01	193.00	13650.00	18570	20230616	-30.16	12840	20240418	1.01	17150	-24.37	20240105	12840	1.01	20240418	18450	-29.70	20230905	12840	1.01	20240418	1.64	N	102460	500	92 억	128783	N	N	17	N	N
42	20240621	160731	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13000	-410	5	-3.06	373496490	28415	243.26	13190	13460	13000	17430	9390	13410	13144.35	0.67	3758	13716	13562	13286	13132	12856	13640	13210	93	4020	500	9650	10	1	18586811	2416	67.36	0.95	12	0.15	193.00	13650.00	18570	20230616	-29.99	12840	20240418	1.25	17150	-24.20	20240105	12840	1.25	20240418	18450	-29.54	20230905	12840	1.25	20240418	1.62	N	102460	500	92 억	125427	N	N	17	N	N
43	20240621	150730	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13090	-320	5	-2.39	337971390	25688	219.91	13190	13460	13050	17430	9390	13410	13156.78	0.67	5141	13716	13562	13286	13132	12856	13640	13210	93	4020	500	9650	10	1	18586811	2433	67.82	0.96	12	0.14	193.00	13650.00	18570	20230616	-29.51	12840	20240418	1.95	17150	-23.67	20240105	12840	1.95	20240418	18450	-29.05	20230905	12840	1.95	20240418	1.62	N	102460	500	92 억	125427	N	N	31	N	N
44	20240621	140730	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13190	-220	5	-1.64	270859680	20560	176.01	13190	13460	13090	17430	9390	13410	13174.11	0.67	5041	13716	13562	13286	13132	12856	13640	13210	93	4020	500	9650	10	1	18586811	2452	68.34	0.97	12	0.11	193.00	13650.00	18570	20230616	-28.97	12840	20240418	2.73	17150	-23.09	20240105	12840	2.73	20240418	18450	-28.51	20230905	12840	2.73	20240418	1.62	N	102460	500	92 억	125427	N	N	31	N	N
45	20240621	130732	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13250	-160	5	-1.19	49729050	3751	32.11	13190	13460	13190	17430	9390	13410	13257.54	0.67	299	13716	13562	13286	13132	12856	13640	13210	93	4020	500	9650	10	1	18586811	2463	68.65	0.97	12	0.02	193.00	13650.00	18570	20230616	-28.65	12840	20240418	3.19	17150	-22.74	20240105	12840	3.19	20240418	18450	-28.18	20230905	12840	3.19	20240418	1.62	N	102460	500	92 억	125427	N	N	31	N	N
46	20240621	120734	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13330	-80	5	-0.60	17345430	1297	11.10	13190	13460	13190	17430	9390	13410	13373.50	0.67	-133	13716	13562	13286	13132	12856	13640	13210	93	4020	500	9650	10	1	18586811	2478	69.07	0.98	12	0.01	193.00	13650.00	18570	20230616	-28.22	12840	20240418	3.82	17150	-22.27	20240105	12840	3.82	20240418	18450	-27.75	20230905	12840	3.82	20240418	1.62	N	102460	500	92 억	125427	N	N	31	N	N
47	20240621	110731	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13400	-10	5	-0.07	13990730	1045	8.95	13190	13460	13190	17430	9390	13410	13388.26	0.67	-50	13716	13562	13286	13132	12856	13640	13210	93	4020	500	9650	10	1	18586811	2491	69.43	0.98	12	0.01	193.00	13650.00	18570	20230616	-27.84	12840	20240418	4.36	17150	-21.87	20240105	12840	4.36	20240418	18450	-27.37	20230905	12840	4.36	20240418	1.62	N	102460	500	92 억	125427	N	N	31	N	N
48	20240621	100729	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13420	10	2	0.07	5656920	423	3.62	13190	13460	13190	17430	9390	13410	13373.33	0.67	-47	13716	13562	13286	13132	12856	13640	13210	93	4020	500	9650	10	1	18586811	2494	69.53	0.98	12	0.00	193.00	13650.00	18570	20230616	-27.73	12840	20240418	4.52	17150	-21.75	20240105	12840	4.52	20240418	18450	-27.26	20230905	12840	4.52	20240418	1.62	N	102460	500	92 억	125427	N	N	31	N	N
49	20240621	090734	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13390	-20	5	-0.15	897720	68	0.58	13190	13390	13190	17430	9390	13410	13201.76	0.67	-7	13716	13562	13286	13132	12856	13640	13210	93	4020	500	9650	10	1	18586811	2489	69.38	0.98	12	0.00	193.00	13650.00	18570	20230616	-27.89	12840	20240418	4.28	17150	-21.92	20240105	12840	4.28	20240418	18450	-27.43	20230905	12840	4.28	20240418	1.62	N	102460	500	92 억	125427	N	N	31	N	N
50	20240620	160727	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13410	350	2	2.68	154929800	11659	76.90	13010	13440	13010	16970	9150	13060	13287.22	0.69	-1906	13253	13156	13093	12996	12933	13125	12965	93	3910	500	9400	10	1	18586811	2492	69.48	0.98	12	0.06	193.00	13650.00	18570	20230616	-27.79	12840	20240418	4.44	17150	-21.81	20240105	12840	4.44	20240418	18450	-27.32	20230905	12840	4.44	20240418	1.62	N	102460	500	92 억	127325	N	N	31	N	N
51	20240620	150728	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13400	340	2	2.60	147247950	11086	73.12	13010	13440	13010	16970	9150	13060	13282.33	0.69	-1851	13253	13156	13093	12996	12933	13125	12965	93	3910	500	9400	10	1	18586811	2491	69.43	0.98	12	0.06	193.00	13650.00	18570	20230616	-27.84	12840	20240418	4.36	17150	-21.87	20240105	12840	4.36	20240418	18450	-27.37	20230905	12840	4.36	20240418	1.62	N	102460	500	92 억	127325	N	N	24	N	N
52	20240620	140729	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13390	330	2	2.53	82034930	6216	41.00	13010	13440	13010	16970	9150	13060	13197.38	0.69	198	13253	13156	13093	12996	12933	13125	12965	93	3910	500	9400	10	1	18586811	2489	69.38	0.98	12	0.03	193.00	13650.00	18570	20230616	-27.89	12840	20240418	4.28	17150	-21.92	20240105	12840	4.28	20240418	18450	-27.43	20230905	12840	4.28	20240418	1.62	N	102460	500	92 억	127325	N	N	24	N	N
53	20240620	130729	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13230	170	2	1.30	61594100	4680	30.87	13010	13240	13010	16970	9150	13060	13161.13	0.69	228	13253	13156	13093	12996	12933	13125	12965	93	3910	500	9400	10	1	18586811	2459	68.55	0.97	12	0.03	193.00	13650.00	18570	20230616	-28.76	12840	20240418	3.04	17150	-22.86	20240105	12840	3.04	20240418	18450	-28.29	20230905	12840	3.04	20240418	1.62	N	102460	500	92 억	127325	N	N	24	N	N
54	20240620	120728	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13220	160	2	1.23	52931690	4024	26.54	13010	13240	13010	16970	9150	13060	13154.00	0.69	258	13253	13156	13093	12996	12933	13125	12965	93	3910	500	9400	10	1	18586811	2457	68.50	0.97	12	0.02	193.00	13650.00	18570	20230616	-28.81	12840	20240418	2.96	17150	-22.92	20240105	12840	2.96	20240418	18450	-28.35	20230905	12840	2.96	20240418	1.62	N	102460	500	92 억	127325	N	N	24	N	N
55	20240620	110731	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13230	170	2	1.30	44710980	3401	22.43	13010	13240	13010	16970	9150	13060	13146.42	0.69	254	13253	13156	13093	12996	12933	13125	12965	93	3910	500	9400	10	1	18586811	2459	68.55	0.97	12	0.02	193.00	13650.00	18570	20230616	-28.76	12840	20240418	3.04	17150	-22.86	20240105	12840	3.04	20240418	18450	-28.29	20230905	12840	3.04	20240418	1.62	N	102460	500	92 억	127325	N	N	24	N	N
56	20240620	100729	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13120	60	2	0.46	29017870	2212	14.59	13010	13190	13010	16970	9150	13060	13118.39	0.69	293	13253	13156	13093	12996	12933	13125	12965	93	3910	500	9400	10	1	18586811	2439	67.98	0.96	12	0.01	193.00	13650.00	18570	20230616	-29.35	12840	20240418	2.18	17150	-23.50	20240105	12840	2.18	20240418	18450	-28.89	20230905	12840	2.18	20240418	1.62	N	102460	500	92 억	127325	N	N	24	N	N
57	20240620	090736	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13110	50	2	0.38	11730840	899	5.93	13010	13110	13010	16970	9150	13060	13048.77	0.69	317	13253	13156	13093	12996	12933	13125	12965	93	3910	500	9400	10	1	18586811	2437	67.93	0.96	12	0.00	193.00	13650.00	18570	20230616	-29.40	12840	20240418	2.10	17150	-23.56	20240105	12840	2.10	20240418	18450	-28.94	20230905	12840	2.10	20240418	1.62	N	102460	500	92 억	127325	N	N	24	N	N
58	20240619	160727	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13060	-120	5	-0.91	197825110	15111	73.14	13130	13190	13030	17130	9230	13180	13091.46	0.70	-2522	13666	13422	13266	13022	12866	13345	12945	93	3950	500	9480	10	1	18586811	2427	67.67	0.96	12	0.08	193.00	13650.00	18570	20230616	-29.67	12840	20240418	1.71	17150	-23.85	20240105	12840	1.71	20240418	18450	-29.21	20230905	12840	1.71	20240418	1.63	N	102460	500	92 억	129610	N	N	24	N	N
59	20240619	150725	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13070	-110	5	-0.83	188939480	14431	69.85	13130	13190	13030	17130	9230	13180	13092.61	0.70	-2249	13666	13422	13266	13022	12866	13345	12945	93	3950	500	9480	10	1	18586811	2429	67.72	0.96	12	0.08	193.00	13650.00	18570	20230616	-29.62	12840	20240418	1.79	17150	-23.79	20240105	12840	1.79	20240418	18450	-29.16	20230905	12840	1.79	20240418	1.63	N	102460	500	92 억	129610	N	N	19	N	N
60	20240619	140731	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13060	-120	5	-0.91	179598600	13717	66.39	13130	13190	13030	17130	9230	13180	13093.14	0.70	-2246	13666	13422	13266	13022	12866	13345	12945	93	3950	500	9480	10	1	18586811	2427	67.67	0.96	12	0.07	193.00	13650.00	18570	20230616	-29.67	12840	20240418	1.71	17150	-23.85	20240105	12840	1.71	20240418	18450	-29.21	20230905	12840	1.71	20240418	1.63	N	102460	500	92 억	129610	N	N	19	N	N
61	20240619	130722	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13040	-140	5	-1.06	171838680	13123	63.52	13130	13190	13030	17130	9230	13180	13094.47	0.70	-2257	13666	13422	13266	13022	12866	13345	12945	93	3950	500	9480	10	1	18586811	2424	67.56	0.96	12	0.07	193.00	13650.00	18570	20230616	-29.78	12840	20240418	1.56	17150	-23.97	20240105	12840	1.56	20240418	18450	-29.32	20230905	12840	1.56	20240418	1.63	N	102460	500	92 억	129610	N	N	19	N	N
62	20240619	120725	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13040	-140	5	-1.06	161013390	12293	59.50	13130	13190	13030	17130	9230	13180	13097.97	0.70	-1886	13666	13422	13266	13022	12866	13345	12945	93	3950	500	9480	10	1	18586811	2424	67.56	0.96	12	0.07	193.00	13650.00	18570	20230616	-29.78	12840	20240418	1.56	17150	-23.97	20240105	12840	1.56	20240418	18450	-29.32	20230905	12840	1.56	20240418	1.63	N	102460	500	92 억	129610	N	N	19	N	N
63	20240619	110726	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13060	-120	5	-0.91	133761710	10205	49.39	13130	13190	13050	17130	9230	13180	13107.47	0.70	-131	13666	13422	13266	13022	12866	13345	12945	93	3950	500	9480	10	1	18586811	2427	67.67	0.96	12	0.05	193.00	13650.00	18570	20230616	-29.67	12840	20240418	1.71	17150	-23.85	20240105	12840	1.71	20240418	18450	-29.21	20230905	12840	1.71	20240418	1.63	N	102460	500	92 억	129610	N	N	19	N	N
64	20240619	100727	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13120	-60	5	-0.46	93439810	7123	34.48	13130	13190	13060	17130	9230	13180	13118.04	0.70	664	13666	13422	13266	13022	12866	13345	12945	93	3950	500	9480	10	1	18586811	2439	67.98	0.96	12	0.04	193.00	13650.00	18570	20230616	-29.35	12840	20240418	2.18	17150	-23.50	20240105	12840	2.18	20240418	18450	-28.89	20230905	12840	2.18	20240418	1.63	N	102460	500	92 억	129610	N	N	19	N	N
65	20240619	090734	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13170	-10	5	-0.08	8916350	677	3.28	13130	13180	13130	17130	9230	13180	13170.38	0.70	466	13666	13422	13266	13022	12866	13345	12945	93	3950	500	9480	10	1	18586811	2448	68.24	0.96	12	0.00	193.00	13650.00	18570	20230616	-29.08	12840	20240418	2.57	17150	-23.21	20240105	12840	2.57	20240418	18450	-28.62	20230905	12840	2.57	20240418	1.63	N	102460	500	92 억	129610	N	N	19	N	N
66	20240618	160720	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13180	-290	5	-2.15	273456730	20650	245.31	13470	13510	13110	17510	9430	13470	13242.46	0.69	1864	13736	13602	13436	13302	13136	13520	13220	93	4040	500	9690	10	1	18586811	2450	68.29	0.97	12	0.11	193.00	13650.00	18570	20230616	-29.03	12840	20240418	2.65	17150	-23.15	20240105	12840	2.65	20240418	18450	-28.56	20230905	12840	2.65	20240418	1.64	N	102460	500	92 억	127755	N	N	19	N	N
67	20240618	150720	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13200	-270	5	-2.00	268051610	20240	240.44	13470	13510	13110	17510	9430	13470	13243.66	0.69	1930	13736	13602	13436	13302	13136	13520	13220	93	4040	500	9690	10	1	18586811	2453	68.39	0.97	12	0.11	193.00	13650.00	18570	20230616	-28.92	12840	20240418	2.80	17150	-23.03	20240105	12840	2.80	20240418	18450	-28.46	20230905	12840	2.80	20240418	1.64	N	102460	500	92 억	127755	N	N	5	N	N
68	20240618	140722	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13160	-310	5	-2.30	249688010	18847	223.89	13470	13510	13110	17510	9430	13470	13248.16	0.69	1943	13736	13602	13436	13302	13136	13520	13220	93	4040	500	9690	10	1	18586811	2446	68.19	0.96	12	0.10	193.00	13650.00	18570	20230616	-29.13	12840	20240418	2.49	17150	-23.27	20240105	12840	2.49	20240418	18450	-28.67	20230905	12840	2.49	20240418	1.64	N	102460	500	92 억	127755	N	N	5	N	N
69	20240618	130726	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13160	-310	5	-2.30	243023130	18342	217.89	13470	13510	13110	17510	9430	13470	13249.54	0.69	1812	13736	13602	13436	13302	13136	13520	13220	93	4040	500	9690	10	1	18586811	2446	68.19	0.96	12	0.10	193.00	13650.00	18570	20230616	-29.13	12840	20240418	2.49	17150	-23.27	20240105	12840	2.49	20240418	18450	-28.67	20230905	12840	2.49	20240418	1.64	N	102460	500	92 억	127755	N	N	5	N	N
70	20240618	120726	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13190	-280	5	-2.08	191685330	14439	171.53	13470	13510	13150	17510	9430	13470	13275.53	0.69	1641	13736	13602	13436	13302	13136	13520	13220	93	4040	500	9690	10	1	18586811	2452	68.34	0.97	12	0.08	193.00	13650.00	18570	20230616	-28.97	12840	20240418	2.73	17150	-23.09	20240105	12840	2.73	20240418	18450	-28.51	20230905	12840	2.73	20240418	1.64	N	102460	500	92 억	127755	N	N	5	N	N
71	20240618	110722	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13300	-170	5	-1.26	136055570	10226	121.48	13470	13510	13150	17510	9430	13470	13304.87	0.69	1587	13736	13602	13436	13302	13136	13520	13220	93	4040	500	9690	10	1	18586811	2472	68.91	0.97	12	0.06	193.00	13650.00	18570	20230616	-28.38	12840	20240418	3.58	17150	-22.45	20240105	12840	3.58	20240418	18450	-27.91	20230905	12840	3.58	20240418	1.64	N	102460	500	92 억	127755	N	N	5	N	N
72	20240618	100722	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13260	-210	5	-1.56	91725260	6889	81.84	13470	13510	13150	17510	9430	13470	13314.74	0.69	1218	13736	13602	13436	13302	13136	13520	13220	93	4040	500	9690	10	1	18586811	2465	68.70	0.97	12	0.04	193.00	13650.00	18570	20230616	-28.59	12840	20240418	3.27	17150	-22.68	20240105	12840	3.27	20240418	18450	-28.13	20230905	12840	3.27	20240418	1.64	N	102460	500	92 억	127755	N	N	5	N	N
73	20240618	090729	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13500	30	2	0.22	6745800	500	5.94	13470	13500	13470	17510	9430	13470	13491.60	0.69	256	13736	13602	13436	13302	13136	13520	13220	93	4040	500	9690	10	1	18586811	2509	69.95	0.99	12	0.00	193.00	13650.00	18570	20230616	-27.30	12840	20240418	5.14	17150	-21.28	20240105	12840	5.14	20240418	18450	-26.83	20230905	12840	5.14	20240418	1.64	N	102460	500	92 억	127755	N	N	5	N	N
74	20240617	160717	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13470	-100	5	-0.74	110428900	8217	30.74	13570	13570	13270	17640	9500	13570	13439.08	0.69	-1136	14203	13886	13703	13386	13203	13795	13295	93	4070	500	9770	10	1	18586811	2504	69.79	0.99	12	0.04	193.00	13650.00	18570	20230616	-27.46	12840	20240418	4.91	17150	-21.46	20240105	12840	4.91	20240418	18450	-26.99	20230905	12840	4.91	20240418	1.68	N	102460	500	92 억	128882	N	N	5	N	N
75	20240617	150723	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13490	-80	5	-0.59	107625220	8009	29.97	13570	13570	13270	17640	9500	13570	13438.03	0.69	-1138	14203	13886	13703	13386	13203	13795	13295	93	4070	500	9770	10	1	18586811	2507	69.90	0.99	12	0.04	193.00	13650.00	18570	20230616	-27.36	12840	20240418	5.06	17150	-21.34	20240105	12840	5.06	20240418	18450	-26.88	20230905	12840	5.06	20240418	1.68	N	102460	500	92 억	128882	N	N	7	N	N
76	20240617	140715	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13430	-140	5	-1.03	95875260	7134	26.69	13570	13570	13270	17640	9500	13570	13439.20	0.69	-1149	14203	13886	13703	13386	13203	13795	13295	93	4070	500	9770	10	1	18586811	2496	69.59	0.98	12	0.04	193.00	13650.00	18570	20230616	-27.68	12840	20240418	4.60	17150	-21.69	20240105	12840	4.60	20240418	18450	-27.21	20230905	12840	4.60	20240418	1.68	N	102460	500	92 억	128882	N	N	7	N	N
77	20240617	130715	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13400	-170	5	-1.25	73985160	5502	20.59	13570	13570	13270	17640	9500	13570	13446.96	0.69	-1147	14203	13886	13703	13386	13203	13795	13295	93	4070	500	9770	10	1	18586811	2491	69.43	0.98	12	0.03	193.00	13650.00	18570	20230616	-27.84	12840	20240418	4.36	17150	-21.87	20240105	12840	4.36	20240418	18450	-27.37	20230905	12840	4.36	20240418	1.68	N	102460	500	92 억	128882	N	N	7	N	N
78	20240617	120716	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13520	-50	5	-0.37	63712270	4737	17.72	13570	13570	13270	17640	9500	13570	13449.92	0.69	-831	14203	13886	13703	13386	13203	13795	13295	93	4070	500	9770	10	1	18586811	2513	70.05	0.99	12	0.03	193.00	13650.00	18570	20230616	-27.19	12840	20240418	5.30	17150	-21.17	20240105	12840	5.30	20240418	18450	-26.72	20230905	12840	5.30	20240418	1.68	N	102460	500	92 억	128882	N	N	7	N	N
79	20240617	110710	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13400	-170	5	-1.25	59123900	4395	16.44	13570	13570	13270	17640	9500	13570	13452.54	0.69	-564	14203	13886	13703	13386	13203	13795	13295	93	4070	500	9770	10	1	18586811	2491	69.43	0.98	12	0.02	193.00	13650.00	18570	20230616	-27.84	12840	20240418	4.36	17150	-21.87	20240105	12840	4.36	20240418	18450	-27.37	20230905	12840	4.36	20240418	1.68	N	102460	500	92 억	128882	N	N	7	N	N
80	20240617	100710	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13530	-40	5	-0.29	42025500	3121	11.68	13570	13570	13270	17640	9500	13570	13465.40	0.69	-596	14203	13886	13703	13386	13203	13795	13295	93	4070	500	9770	10	1	18586811	2515	70.10	0.99	12	0.02	193.00	13650.00	18570	20230616	-27.14	12840	20240418	5.37	17150	-21.11	20240105	12840	5.37	20240418	18450	-26.67	20230905	12840	5.37	20240418	1.68	N	102460	500	92 억	128882	N	N	7	N	N
81	20240617	090715	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13500	-70	5	-0.52	9804390	724	2.71	13570	13570	13500	17640	9500	13570	13541.98	0.69	-354	14203	13886	13703	13386	13203	13795	13295	93	4070	500	9770	10	1	18586811	2509	69.95	0.99	12	0.00	193.00	13650.00	18570	20230616	-27.30	12840	20240418	5.14	17150	-21.28	20240105	12840	5.14	20240418	18450	-26.83	20230905	12840	5.14	20240418	1.68	N	102460	500	92 억	128882	N	N	7	N	N
82	20240614	160613	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13570	-440	5	-3.14	363692110	26615	60.28	14010	14020	13520	18210	9810	14010	13664.93	0.70	-671	14936	14472	13736	13272	12536	14705	13505	93	4200	500	10080	10	1	18586811	2522	70.31	0.99	12	0.14	193.00	13650.00	18570	20230616	-26.93	12840	20240418	5.69	17150	-20.87	20240105	12840	5.69	20240418	18570	-26.93	20230616	12840	5.69	20240418	1.70	N	102460	500	92 억	129590	N	N	7	N	N
83	20240614	150615	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13580	-430	5	-3.07	349344160	25560	57.89	14010	14020	13520	18210	9810	14010	13667.61	0.70	266	14936	14472	13736	13272	12536	14705	13505	93	4200	500	10080	10	1	18586811	2524	70.36	0.99	12	0.14	193.00	13650.00	18570	20230616	-26.87	12840	20240418	5.76	17150	-20.82	20240105	12840	5.76	20240418	18570	-26.87	20230616	12840	5.76	20240418	1.70	N	102460	500	92 억	129590	N	N	33	N	N
84	20240614	140614	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13710	-300	5	-2.14	212280770	15488	35.08	14010	14020	13520	18210	9810	14010	13706.14	0.70	-235	14936	14472	13736	13272	12536	14705	13505	93	4200	500	10080	10	1	18586811	2548	71.04	1.00	12	0.08	193.00	13650.00	18570	20230616	-26.17	12840	20240418	6.78	17150	-20.06	20240105	12840	6.78	20240418	18570	-26.17	20230616	12840	6.78	20240418	1.70	N	102460	500	92 억	129590	N	N	33	N	N
85	20240614	130613	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13750	-260	5	-1.86	198013700	14447	32.72	14010	14020	13520	18210	9810	14010	13706.22	0.70	-115	14936	14472	13736	13272	12536	14705	13505	93	4200	500	10080	10	1	18586811	2556	71.24	1.01	12	0.08	193.00	13650.00	18570	20230616	-25.96	12840	20240418	7.09	17150	-19.83	20240105	12840	7.09	20240418	18570	-25.96	20230616	12840	7.09	20240418	1.70	N	102460	500	92 억	129590	N	N	33	N	N
86	20240614	120619	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13620	-390	5	-2.78	172453330	12575	28.48	14010	14020	13520	18210	9810	14010	13713.98	0.70	-357	14936	14472	13736	13272	12536	14705	13505	93	4200	500	10080	10	1	18586811	2532	70.57	1.00	12	0.07	193.00	13650.00	18570	20230616	-26.66	12840	20240418	6.07	17150	-20.58	20240105	12840	6.07	20240418	18570	-26.66	20230616	12840	6.07	20240418	1.70	N	102460	500	92 억	129590	N	N	33	N	N
87	20240614	110703	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13640	-370	5	-2.64	108040520	7848	17.77	14010	14020	13520	18210	9810	14010	13766.63	0.70	-1247	14936	14472	13736	13272	12536	14705	13505	93	4200	500	10080	10	1	18586811	2535	70.67	1.00	12	0.04	193.00	13650.00	18570	20230616	-26.55	12840	20240418	6.23	17150	-20.47	20240105	12840	6.23	20240418	18570	-26.55	20230616	12840	6.23	20240418	1.70	N	102460	500	92 억	129590	N	N	33	N	N
88	20240614	100701	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13620	-390	5	-2.78	84250670	6104	13.82	14010	14020	13520	18210	9810	14010	13802.53	0.70	-1458	14936	14472	13736	13272	12536	14705	13505	93	4200	500	10080	10	1	18586811	2532	70.57	1.00	12	0.03	193.00	13650.00	18570	20230616	-26.66	12840	20240418	6.07	17150	-20.58	20240105	12840	6.07	20240418	18570	-26.66	20230616	12840	6.07	20240418	1.70	N	102460	500	92 억	129590	N	N	33	N	N
89	20240614	090706	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13730	-280	5	-2.00	47129570	3377	7.65	14010	14020	13710	18210	9810	14010	13956.05	0.70	-1655	14936	14472	13736	13272	12536	14705	13505	93	4200	500	10080	10	1	18586811	2552	71.14	1.01	12	0.02	193.00	13650.00	18570	20230616	-26.06	12840	20240418	6.93	17150	-19.94	20240105	12840	6.93	20240418	18570	-26.06	20230616	12840	6.93	20240418	1.70	N	102460	500	92 억	129590	N	N	33	N	N
90	20240613	160655	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14010	900	2	6.86	589652100	43976	187.03	13120	14200	13000	17040	9180	13110	13404.35	0.70	-551	13416	13262	13176	13022	12936	13220	12980	93	3930	500	9430	10	1	18586811	2604	72.59	1.03	12	0.24	193.00	13650.00	18570	20230616	-24.56	12840	20240418	9.11	17150	-18.31	20240105	12840	9.11	20240418	18570	-24.56	20230616	12840	9.11	20240418	1.70	N	102460	500	92 억	130821	N	N	33	N	N
91	20240613	150708	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13030	-80	5	-0.61	334257960	25435	108.17	13120	13230	13000	17040	9180	13110	13141.65	0.70	424	13416	13262	13176	13022	12936	13220	12980	93	3930	500	9430	10	1	18586811	2422	67.51	0.95	12	0.14	193.00	13650.00	18570	20230616	-29.83	12840	20240418	1.48	17150	-24.02	20240105	12840	1.48	20240418	18570	-29.83	20230616	12840	1.48	20240418	1.70	N	102460	500	92 억	130821	N	N	4	N	N
92	20240613	140701	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13140	30	2	0.23	223418910	16951	72.09	13120	13230	13100	17040	9180	13110	13180.28	0.70	492	13416	13262	13176	13022	12936	13220	12980	93	3930	500	9430	10	1	18586811	2442	68.08	0.96	12	0.09	193.00	13650.00	18570	20230616	-29.24	12840	20240418	2.34	17150	-23.38	20240105	12840	2.34	20240418	18570	-29.24	20230616	12840	2.34	20240418	1.70	N	102460	500	92 억	130821	N	N	4	N	N
93	20240613	130700	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13110	0	3	0.00	200608620	15215	64.71	13120	13230	13100	17040	9180	13110	13184.92	0.70	1794	13416	13262	13176	13022	12936	13220	12980	93	3930	500	9430	10	1	18586811	2437	67.93	0.96	12	0.08	193.00	13650.00	18570	20230616	-29.40	12840	20240418	2.10	17150	-23.56	20240105	12840	2.10	20240418	18570	-29.40	20230616	12840	2.10	20240418	1.70	N	102460	500	92 억	130821	N	N	4	N	N
94	20240613	120703	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13180	70	2	0.53	183929920	13945	59.31	13120	13230	13110	17040	9180	13110	13189.67	0.70	1784	13416	13262	13176	13022	12936	13220	12980	93	3930	500	9430	10	1	18586811	2450	68.29	0.97	12	0.08	193.00	13650.00	18570	20230616	-29.03	12840	20240418	2.65	17150	-23.15	20240105	12840	2.65	20240418	18570	-29.03	20230616	12840	2.65	20240418	1.70	N	102460	500	92 억	130821	N	N	4	N	N
95	20240613	110656	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13160	50	2	0.38	61827110	4690	19.95	13120	13210	13110	17040	9180	13110	13182.75	0.70	627	13416	13262	13176	13022	12936	13220	12980	93	3930	500	9430	10	1	18586811	2446	68.19	0.96	12	0.03	193.00	13650.00	18570	20230616	-29.13	12840	20240418	2.49	17150	-23.27	20240105	12840	2.49	20240418	18570	-29.13	20230616	12840	2.49	20240418	1.70	N	102460	500	92 억	130821	N	N	4	N	N
96	20240613	100655	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13200	90	2	0.69	49556400	3758	15.98	13120	13210	13110	17040	9180	13110	13186.91	0.70	1055	13416	13262	13176	13022	12936	13220	12980	93	3930	500	9430	10	1	18586811	2453	68.39	0.97	12	0.02	193.00	13650.00	18570	20230616	-28.92	12840	20240418	2.80	17150	-23.03	20240105	12840	2.80	20240418	18570	-28.92	20230616	12840	2.80	20240418	1.70	N	102460	500	92 억	130821	N	N	4	N	N
97	20240613	090705	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13160	50	2	0.38	2376590	181	0.77	13120	13160	13120	17040	9180	13110	13130.33	0.70	9	13416	13262	13176	13022	12936	13220	12980	93	3930	500	9430	10	1	18586811	2446	68.19	0.96	12	0.00	193.00	13650.00	18570	20230616	-29.13	12840	20240418	2.49	17150	-23.27	20240105	12840	2.49	20240418	18570	-29.13	20230616	12840	2.49	20240418	1.70	N	102460	500	92 억	130821	N	N	4	N	N
98	20240612	160650	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13110	-220	5	-1.65	303851640	23071	200.36	13330	13330	13090	17320	9340	13330	13170.55	0.71	-1255	13616	13472	13336	13192	13056	13545	13265	93	3990	500	9590	10	1	18586811	2437	67.93	0.96	12	0.12	193.00	13650.00	18570	20230616	-29.40	12840	20240418	2.10	17150	-23.56	20240105	12840	2.10	20240418	18570	-29.40	20230616	12840	2.10	20240418	1.70	N	102460	500	92 억	132064	N	N	4	N	N
99	20240612	150700	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13110	-220	5	-1.65	292247170	22186	192.67	13330	13330	13090	17320	9340	13330	13172.59	0.71	-1092	13616	13472	13336	13192	13056	13545	13265	93	3990	500	9590	10	1	18586811	2437	67.93	0.96	12	0.12	193.00	13650.00	18570	20230616	-29.40	12840	20240418	2.10	17150	-23.56	20240105	12840	2.10	20240418	18570	-29.40	20230616	12840	2.10	20240418	1.70	N	102460	500	92 억	132064	N	N	8	N	N
100	20240612	140654	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13130	-200	5	-1.50	255594510	19392	168.41	13330	13330	13090	17320	9340	13330	13180.41	0.71	-1010	13616	13472	13336	13192	13056	13545	13265	93	3990	500	9590	10	1	18586811	2440	68.03	0.96	12	0.10	193.00	13650.00	18570	20230616	-29.29	12840	20240418	2.26	17150	-23.44	20240105	12840	2.26	20240418	18570	-29.29	20230616	12840	2.26	20240418	1.70	N	102460	500	92 억	132064	N	N	8	N	N
101	20240612	130656	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13150	-180	5	-1.35	236298730	17923	155.65	13330	13330	13090	17320	9340	13330	13184.11	0.71	-946	13616	13472	13336	13192	13056	13545	13265	93	3990	500	9590	10	1	18586811	2444	68.13	0.96	12	0.10	193.00	13650.00	18570	20230616	-29.19	12840	20240418	2.41	17150	-23.32	20240105	12840	2.41	20240418	18570	-29.19	20230616	12840	2.41	20240418	1.70	N	102460	500	92 억	132064	N	N	8	N	N
102	20240612	120652	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13180	-150	5	-1.13	132460080	10012	86.95	13330	13330	13180	17320	9340	13330	13230.13	0.71	-1175	13616	13472	13336	13192	13056	13545	13265	93	3990	500	9590	10	1	18586811	2450	68.29	0.97	12	0.05	193.00	13650.00	18570	20230616	-29.03	12840	20240418	2.65	17150	-23.15	20240105	12840	2.65	20240418	18570	-29.03	20230616	12840	2.65	20240418	1.70	N	102460	500	92 억	132064	N	N	8	N	N
103	20240612	110652	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13260	-70	5	-0.53	79976720	6037	52.43	13330	13330	13200	17320	9340	13330	13247.76	0.71	440	13616	13472	13336	13192	13056	13545	13265	93	3990	500	9590	10	1	18586811	2465	68.70	0.97	12	0.03	193.00	13650.00	18570	20230616	-28.59	12840	20240418	3.27	17150	-22.68	20240105	12840	3.27	20240418	18570	-28.59	20230616	12840	3.27	20240418	1.70	N	102460	500	92 억	132064	N	N	8	N	N
104	20240612	100654	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13270	-60	5	-0.45	60224780	4545	39.47	13330	13330	13200	17320	9340	13330	13250.78	0.71	565	13616	13472	13336	13192	13056	13545	13265	93	3990	500	9590	10	1	18586811	2466	68.76	0.97	12	0.02	193.00	13650.00	18570	20230616	-28.54	12840	20240418	3.35	17150	-22.62	20240105	12840	3.35	20240418	18570	-28.54	20230616	12840	3.35	20240418	1.70	N	102460	500	92 억	132064	N	N	8	N	N
105	20240612	090654	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13320	-10	5	-0.08	11522050	865	7.51	13330	13330	13320	17320	9340	13330	13320.29	0.71	799	13616	13472	13336	13192	13056	13545	13265	93	3990	500	9590	10	1	18586811	2476	69.02	0.98	12	0.00	193.00	13650.00	18570	20230616	-28.27	12840	20240418	3.74	17150	-22.33	20240105	12840	3.74	20240418	18570	-28.27	20230616	12840	3.74	20240418	1.70	N	102460	500	92 억	132064	N	N	8	N	N
106	20240610	160647	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13300	-150	5	-1.12	128864190	9662	54.06	13450	13540	13260	17480	9420	13450	13337.22	0.71	-2496	13730	13590	13480	13340	13230	13535	13285	93	4030	500	9680	10	1	18586811	2472	68.91	0.97	12	0.05	193.00	13650.00	18570	20230616	-28.38	12840	20240418	3.58	17150	-22.45	20240105	12840	3.58	20240418	18570	-28.38	20230616	12840	3.58	20240418	1.68	N	102460	500	92 억	132664	N	N	16	N	N
107	20240610	150654	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13330	-120	5	-0.89	111287690	8342	46.67	13450	13540	13260	17480	9420	13450	13340.65	0.71	-1773	13730	13590	13480	13340	13230	13535	13285	93	4030	500	9680	10	1	18586811	2478	69.07	0.98	12	0.04	193.00	13650.00	18570	20230616	-28.22	12840	20240418	3.82	17150	-22.27	20240105	12840	3.82	20240418	18570	-28.22	20230616	12840	3.82	20240418	1.68	N	102460	500	92 억	132664	N	N	8	N	N
108	20240610	140650	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13380	-70	5	-0.52	93978880	7045	39.42	13450	13540	13260	17480	9420	13450	13339.80	0.71	-769	13730	13590	13480	13340	13230	13535	13285	93	4030	500	9680	10	1	18586811	2487	69.33	0.98	12	0.04	193.00	13650.00	18570	20230616	-27.95	12840	20240418	4.21	17150	-21.98	20240105	12840	4.21	20240418	18570	-27.95	20230616	12840	4.21	20240418	1.68	N	102460	500	92 억	132664	N	N	8	N	N
109	20240610	130647	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13390	-60	5	-0.45	79233100	5940	33.23	13450	13540	13260	17480	9420	13450	13338.91	0.71	-1090	13730	13590	13480	13340	13230	13535	13285	93	4030	500	9680	10	1	18586811	2489	69.38	0.98	12	0.03	193.00	13650.00	18570	20230616	-27.89	12840	20240418	4.28	17150	-21.92	20240105	12840	4.28	20240418	18570	-27.89	20230616	12840	4.28	20240418	1.68	N	102460	500	92 억	132664	N	N	8	N	N
110	20240610	120649	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13340	-110	5	-0.82	71822800	5384	30.12	13450	13540	13260	17480	9420	13450	13340.04	0.71	-1126	13730	13590	13480	13340	13230	13535	13285	93	4030	500	9680	10	1	18586811	2479	69.12	0.98	12	0.03	193.00	13650.00	18570	20230616	-28.16	12840	20240418	3.89	17150	-22.22	20240105	12840	3.89	20240418	18570	-28.16	20230616	12840	3.89	20240418	1.68	N	102460	500	92 억	132664	N	N	8	N	N
111	20240610	110652	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13290	-160	5	-1.19	63466400	4760	26.63	13450	13540	13260	17480	9420	13450	13333.28	0.71	-616	13730	13590	13480	13340	13230	13535	13285	93	4030	500	9680	10	1	18586811	2470	68.86	0.97	12	0.03	193.00	13650.00	18570	20230616	-28.43	12840	20240418	3.50	17150	-22.51	20240105	12840	3.50	20240418	18570	-28.43	20230616	12840	3.50	20240418	1.68	N	102460	500	92 억	132664	N	N	8	N	N
112	20240610	100648	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13300	-150	5	-1.12	50914620	3817	21.36	13450	13540	13260	17480	9420	13450	13338.91	0.71	-669	13730	13590	13480	13340	13230	13535	13285	93	4030	500	9680	10	1	18586811	2472	68.91	0.97	12	0.02	193.00	13650.00	18570	20230616	-28.38	12840	20240418	3.58	17150	-22.45	20240105	12840	3.58	20240418	18570	-28.38	20230616	12840	3.58	20240418	1.68	N	102460	500	92 억	132664	N	N	8	N	N
113	20240610	090654	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13430	-20	5	-0.15	4384440	326	1.82	13450	13450	13430	17480	9420	13450	13449.20	0.71	-32	13730	13590	13480	13340	13230	13535	13285	93	4030	500	9680	10	1	18586811	2496	69.59	0.98	12	0.00	193.00	13650.00	18570	20230616	-27.68	12840	20240418	4.60	17150	-21.69	20240105	12840	4.60	20240418	18570	-27.68	20230616	12840	4.60	20240418	1.68	N	102460	500	92 억	132664	N	N	8	N	N
114	20240607	160711	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13450	-50	5	-0.37	240010400	17845	67.63	13620	13620	13370	17550	9450	13500	13449.73	0.72	-1859	14026	13762	13586	13322	13146	13675	13235	93	4050	500	9720	10	1	18586811	2500	69.69	0.99	12	0.10	193.00	13650.00	18570	20230616	-27.57	12840	20240418	4.75	17150	-21.57	20240105	12840	4.75	20240418	18570	-27.57	20230616	12840	4.75	20240418	1.67	N	102460	500	92 억	134471	N	N	8	N	N
115	20240607	150717	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13470	-30	5	-0.22	207037830	15390	58.32	13620	13620	13370	17550	9450	13500	13452.75	0.72	-1885	14026	13762	13586	13322	13146	13675	13235	93	4050	500	9720	10	1	18586811	2504	69.79	0.99	12	0.08	193.00	13650.00	18570	20230616	-27.46	12840	20240418	4.91	17150	-21.46	20240105	12840	4.91	20240418	18570	-27.46	20230616	12840	4.91	20240418	1.67	N	102460	500	92 억	134471	N	N	2	N	N
116	20240607	140711	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13440	-60	5	-0.44	194877620	14485	54.89	13620	13620	13370	17550	9450	13500	13453.75	0.72	-1878	14026	13762	13586	13322	13146	13675	13235	93	4050	500	9720	10	1	18586811	2498	69.64	0.98	12	0.08	193.00	13650.00	18570	20230616	-27.63	12840	20240418	4.67	17150	-21.63	20240105	12840	4.67	20240418	18570	-27.63	20230616	12840	4.67	20240418	1.67	N	102460	500	92 억	134471	N	N	2	N	N
117	20240607	130706	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13540	40	2	0.30	156485760	11627	44.06	13620	13620	13400	17550	9450	13500	13458.83	0.72	-1829	14026	13762	13586	13322	13146	13675	13235	93	4050	500	9720	10	1	18586811	2517	70.16	0.99	12	0.06	193.00	13650.00	18570	20230616	-27.09	12840	20240418	5.45	17150	-21.05	20240105	12840	5.45	20240418	18570	-27.09	20230616	12840	5.45	20240418	1.67	N	102460	500	92 억	134471	N	N	2	N	N
118	20240607	120712	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13450	-50	5	-0.37	131834200	9797	37.13	13620	13620	13400	17550	9450	13500	13456.59	0.72	-2001	14026	13762	13586	13322	13146	13675	13235	93	4050	500	9720	10	1	18586811	2500	69.69	0.99	12	0.05	193.00	13650.00	18570	20230616	-27.57	12840	20240418	4.75	17150	-21.57	20240105	12840	4.75	20240418	18570	-27.57	20230616	12840	4.75	20240418	1.67	N	102460	500	92 억	134471	N	N	2	N	N
119	20240607	110704	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13490	-10	5	-0.07	119442830	8878	33.65	13620	13620	13400	17550	9450	13500	13453.80	0.72	-1434	14026	13762	13586	13322	13146	13675	13235	93	4050	500	9720	10	1	18586811	2507	69.90	0.99	12	0.05	193.00	13650.00	18570	20230616	-27.36	12840	20240418	5.06	17150	-21.34	20240105	12840	5.06	20240418	18570	-27.36	20230616	12840	5.06	20240418	1.67	N	102460	500	92 억	134471	N	N	2	N	N
120	20240607	100712	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13500	0	3	0.00	50346640	3729	14.13	13620	13620	13490	17550	9450	13500	13501.38	0.72	-709	14026	13762	13586	13322	13146	13675	13235	93	4050	500	9720	10	1	18586811	2509	69.95	0.99	12	0.02	193.00	13650.00	18570	20230616	-27.30	12840	20240418	5.14	17150	-21.28	20240105	12840	5.14	20240418	18570	-27.30	20230616	12840	5.14	20240418	1.67	N	102460	500	92 억	134471	N	N	2	N	N
121	20240607	090710	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13510	10	2	0.07	2661860	197	0.75	13620	13620	13490	17550	9450	13500	13511.98	0.72	-105	14026	13762	13586	13322	13146	13675	13235	93	4050	500	9720	10	1	18586811	2511	70.00	0.99	12	0.00	193.00	13650.00	18570	20230616	-27.25	12840	20240418	5.22	17150	-21.22	20240105	12840	5.22	20240418	18570	-27.25	20230616	12840	5.22	20240418	1.67	N	102460	500	92 억	134471	N	N	2	N	N
122	20240605	160709	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13500	-350	5	-2.53	358586350	26374	57.32	13710	13850	13410	18000	9700	13850	13596.34	0.75	-4981	14283	14066	13873	13656	13463	13970	13560	93	4150	500	9970	10	1	18586811	2509	69.95	0.99	12	0.14	193.00	13650.00	18570	20230616	-27.30	12840	20240418	5.14	17150	-21.28	20240105	12840	5.14	20240418	18570	-27.30	20230616	12840	5.14	20240418	1.67	N	102460	500	92 억	139857	N	N	2	N	N
123	20240605	150705	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13430	-420	5	-3.03	318537940	23399	50.85	13710	13850	13430	18000	9700	13850	13613.31	0.75	-4588	14283	14066	13873	13656	13463	13970	13560	93	4150	500	9970	10	1	18586811	2496	69.59	0.98	12	0.13	193.00	13650.00	18570	20230616	-27.68	12840	20240418	4.60	17150	-21.69	20240105	12840	4.60	20240418	18570	-27.68	20230616	12840	4.60	20240418	1.67	N	102460	500	92 억	139857	N	N	0	N	N
124	20240605	140707	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13550	-300	5	-2.17	250022710	18324	39.82	13710	13850	13540	18000	9700	13850	13644.55	0.75	-3063	14283	14066	13873	13656	13463	13970	13560	93	4150	500	9970	10	1	18586811	2519	70.21	0.99	12	0.10	193.00	13650.00	18570	20230616	-27.03	12840	20240418	5.53	17150	-20.99	20240105	12840	5.53	20240418	18570	-27.03	20230616	12840	5.53	20240418	1.67	N	102460	500	92 억	139857	N	N	0	N	N
125	20240605	130708	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13550	-300	5	-2.17	230371990	16874	36.67	13710	13850	13550	18000	9700	13850	13652.48	0.75	-2872	14283	14066	13873	13656	13463	13970	13560	93	4150	500	9970	10	1	18586811	2519	70.21	0.99	12	0.09	193.00	13650.00	18570	20230616	-27.03	12840	20240418	5.53	17150	-20.99	20240105	12840	5.53	20240418	18570	-27.03	20230616	12840	5.53	20240418	1.67	N	102460	500	92 억	139857	N	N	0	N	N
126	20240605	120705	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13610	-240	5	-1.73	183231020	13404	29.13	13710	13850	13590	18000	9700	13850	13669.88	0.75	-2460	14283	14066	13873	13656	13463	13970	13560	93	4150	500	9970	10	1	18586811	2530	70.52	1.00	12	0.07	193.00	13650.00	18570	20230616	-26.71	12840	20240418	6.00	17150	-20.64	20240105	12840	6.00	20240418	18570	-26.71	20230616	12840	6.00	20240418	1.67	N	102460	500	92 억	139857	N	N	0	N	N
127	20240605	110706	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13850	0	3	0.00	143978390	10525	22.87	13710	13850	13590	18000	9700	13850	13679.66	0.75	-1923	14283	14066	13873	13656	13463	13970	13560	93	4150	500	9970	10	1	18586811	2574	71.76	1.01	12	0.06	193.00	13650.00	18570	20230616	-25.42	12840	20240418	7.87	17150	-19.24	20240105	12840	7.87	20240418	18570	-25.42	20230616	12840	7.87	20240418	1.67	N	102460	500	92 억	139857	N	N	0	N	N
128	20240605	100707	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13610	-240	5	-1.73	85048250	6216	13.51	13710	13850	13590	18000	9700	13850	13682.15	0.75	-1791	14283	14066	13873	13656	13463	13970	13560	93	4150	500	9970	10	1	18586811	2530	70.52	1.00	12	0.03	193.00	13650.00	18570	20230616	-26.71	12840	20240418	6.00	17150	-20.64	20240105	12840	6.00	20240418	18570	-26.71	20230616	12840	6.00	20240418	1.67	N	102460	500	92 억	139857	N	N	0	N	N
129	20240605	090705	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13750	-100	5	-0.72	7311350	533	1.16	13710	13750	13710	18000	9700	13850	13717.35	0.75	-20	14283	14066	13873	13656	13463	13970	13560	93	4150	500	9970	10	1	18586811	2556	71.24	1.01	12	0.00	193.00	13650.00	18570	20230616	-25.96	12840	20240418	7.09	17150	-19.83	20240105	12840	7.09	20240418	18570	-25.96	20230616	12840	7.09	20240418	1.67	N	102460	500	92 억	139857	N	N	0	N	N
130	20240604	160701	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13850	-240	5	-1.70	635697170	45998	303.84	14010	14090	13680	18310	9870	14090	13820.07	0.69	8965	14550	14320	14190	13960	13830	14255	13895	93	4220	500	10140	10	1	18586811	2574	71.76	1.01	12	0.25	193.00	13650.00	18570	20230616	-25.42	12840	20240418	7.87	17150	-19.24	20240105	12840	7.87	20240418	18570	-25.42	20230616	12840	7.87	20240418	1.66	N	102460	500	92 억	127824	N	N	0	N	N
131	20240604	150700	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13780	-310	5	-2.20	572366260	41394	273.43	14010	14090	13690	18310	9870	14090	13827.28	0.69	9648	14550	14320	14190	13960	13830	14255	13895	93	4220	500	10140	10	1	18586811	2561	71.40	1.01	12	0.22	193.00	13650.00	18570	20230616	-25.79	12840	20240418	7.32	17150	-19.65	20240105	12840	7.32	20240418	18570	-25.79	20230616	12840	7.32	20240418	1.66	N	102460	500	92 억	127824	N	N	0	N	N
132	20240604	140703	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13930	-160	5	-1.14	477210180	34527	228.07	14010	14090	13690	18310	9870	14090	13821.36	0.69	11651	14550	14320	14190	13960	13830	14255	13895	93	4220	500	10140	10	1	18586811	2589	72.18	1.02	12	0.19	193.00	13650.00	18570	20230616	-24.99	12840	20240418	8.49	17150	-18.78	20240105	12840	8.49	20240418	18570	-24.99	20230616	12840	8.49	20240418	1.66	N	102460	500	92 억	127824	N	N	0	N	N
133	20240604	130659	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13890	-200	5	-1.42	471632940	34126	225.42	14010	14090	13690	18310	9870	14090	13820.34	0.69	11499	14550	14320	14190	13960	13830	14255	13895	93	4220	500	10140	10	1	18586811	2582	71.97	1.02	12	0.18	193.00	13650.00	18570	20230616	-25.20	12840	20240418	8.18	17150	-19.01	20240105	12840	8.18	20240418	18570	-25.20	20230616	12840	8.18	20240418	1.66	N	102460	500	92 억	127824	N	N	0	N	N
134	20240604	120658	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13990	-100	5	-0.71	461546730	33400	220.62	14010	14090	13690	18310	9870	14090	13818.76	0.69	11650	14550	14320	14190	13960	13830	14255	13895	93	4220	500	10140	10	1	18586811	2600	72.49	1.02	12	0.18	193.00	13650.00	18570	20230616	-24.66	12840	20240418	8.96	17150	-18.43	20240105	12840	8.96	20240418	18570	-24.66	20230616	12840	8.96	20240418	1.66	N	102460	500	92 억	127824	N	N	0	N	N
135	20240604	110655	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13950	-140	5	-0.99	423368630	30654	202.48	14010	14090	13690	18310	9870	14090	13811.20	0.69	11426	14550	14320	14190	13960	13830	14255	13895	93	4220	500	10140	10	1	18586811	2593	72.28	1.02	12	0.16	193.00	13650.00	18570	20230616	-24.88	12840	20240418	8.64	17150	-18.66	20240105	12840	8.64	20240418	18570	-24.88	20230616	12840	8.64	20240418	1.66	N	102460	500	92 억	127824	N	N	0	N	N
136	20240604	100658	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13960	-130	5	-0.92	413363220	29936	197.74	14010	14090	13690	18310	9870	14090	13808.23	0.69	11250	14550	14320	14190	13960	13830	14255	13895	93	4220	500	10140	10	1	18586811	2595	72.33	1.02	12	0.16	193.00	13650.00	18570	20230616	-24.82	12840	20240418	8.72	17150	-18.60	20240105	12840	8.72	20240418	18570	-24.82	20230616	12840	8.72	20240418	1.66	N	102460	500	92 억	127824	N	N	0	N	N
137	20240604	090658	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14010	-80	5	-0.57	7467450	533	3.52	14010	14060	14010	18310	9870	14090	14010.23	0.69	-3	14550	14320	14190	13960	13830	14255	13895	93	4220	500	10140	10	1	18586811	2604	72.59	1.03	12	0.00	193.00	13650.00	18570	20230616	-24.56	12840	20240418	9.11	17150	-18.31	20240105	12840	9.11	20240418	18570	-24.56	20230616	12840	9.11	20240418	1.66	N	102460	500	92 억	127824	N	N	0	N	N
138	20240603	160651	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14090	-230	5	-1.61	212419160	15056	217.70	14320	14420	14060	18610	10030	14320	14108.87	0.68	971	14533	14426	14273	14166	14013	14480	14220	93	4290	500	10310	10	1	18586811	2619	73.01	1.03	12	0.08	193.00	13650.00	18570	20230616	-24.12	12840	20240418	9.74	17150	-17.84	20240105	12840	9.74	20240418	18570	-24.12	20230616	12840	9.74	20240418	1.65	N	102460	500	92 억	126441	N	N	0	N	N
139	20240603	150652	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14090	-230	5	-1.61	182202910	12910	186.67	14320	14420	14060	18610	10030	14320	14113.32	0.68	904	14533	14426	14273	14166	14013	14480	14220	93	4290	500	10310	10	1	18586811	2619	73.01	1.03	12	0.07	193.00	13650.00	18570	20230616	-24.12	12840	20240418	9.74	17150	-17.84	20240105	12840	9.74	20240418	18570	-24.12	20230616	12840	9.74	20240418	1.65	N	102460	500	92 억	126441	N	N	0	N	N
140	20240603	140649	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14090	-230	5	-1.61	151443340	10725	155.08	14320	14420	14060	18610	10030	14320	14120.59	0.68	1829	14533	14426	14273	14166	14013	14480	14220	93	4290	500	10310	10	1	18586811	2619	73.01	1.03	12	0.06	193.00	13650.00	18570	20230616	-24.12	12840	20240418	9.74	17150	-17.84	20240105	12840	9.74	20240418	18570	-24.12	20230616	12840	9.74	20240418	1.65	N	102460	500	92 억	126441	N	N	0	N	N
141	20240603	130651	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14170	-150	5	-1.05	126518260	8957	129.51	14320	14420	14060	18610	10030	14320	14125.07	0.68	1840	14533	14426	14273	14166	14013	14480	14220	93	4290	500	10310	10	1	18586811	2634	73.42	1.04	12	0.05	193.00	13650.00	18570	20230616	-23.69	12840	20240418	10.36	17150	-17.38	20240105	12840	10.36	20240418	18570	-23.69	20230616	12840	10.36	20240418	1.65	N	102460	500	92 억	126441	N	N	0	N	N
142	20240603	120650	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14100	-220	5	-1.54	118092500	8363	120.92	14320	14420	14060	18610	10030	14320	14120.83	0.68	1930	14533	14426	14273	14166	14013	14480	14220	93	4290	500	10310	10	1	18586811	2621	73.06	1.03	12	0.04	193.00	13650.00	18570	20230616	-24.07	12840	20240418	9.81	17150	-17.78	20240105	12840	9.81	20240418	18570	-24.07	20230616	12840	9.81	20240418	1.65	N	102460	500	92 억	126441	N	N	0	N	N
143	20240603	110646	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14190	-130	5	-0.91	75438520	5339	77.20	14320	14420	14060	18610	10030	14320	14129.71	0.68	1493	14533	14426	14273	14166	14013	14480	14220	93	4290	500	10310	10	1	18586811	2637	73.52	1.04	12	0.03	193.00	13650.00	18570	20230616	-23.59	12840	20240418	10.51	17150	-17.26	20240105	12840	10.51	20240418	18570	-23.59	20230616	12840	10.51	20240418	1.65	N	102460	500	92 억	126441	N	N	0	N	N
144	20240603	100645	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14240	-80	5	-0.56	34977120	2475	35.79	14320	14420	14060	18610	10030	14320	14132.17	0.68	814	14533	14426	14273	14166	14013	14480	14220	93	4290	500	10310	10	1	18586811	2647	73.78	1.04	12	0.01	193.00	13650.00	18570	20230616	-23.32	12840	20240418	10.90	17150	-16.97	20240105	12840	10.90	20240418	18570	-23.32	20230616	12840	10.90	20240418	1.65	N	102460	500	92 억	126441	N	N	0	N	N
145	20240603	090643	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14110	-210	5	-1.47	8156830	578	8.36	14320	14320	14110	18610	10030	14320	14112.16	0.68	204	14533	14426	14273	14166	14013	14480	14220	93	4290	500	10310	10	1	18586811	2623	73.11	1.03	12	0.00	193.00	13650.00	18570	20230616	-24.02	12840	20240418	9.89	17150	-17.73	20240105	12840	9.89	20240418	18570	-24.02	20230616	12840	9.89	20240418	1.65	N	102460	500	92 억	126441	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History