KissMeData/234080/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	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	161040	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11930	50	2	0.42	188263800	15887	63.44	11880	11940	11790	15440	8320	11880	11850.18	3.25	-677	11980	11930	11860	11810	11740	11895	11775	396	3560	2500	8790	10	1	15834554	1889	6.71	1.14	12	0.10	1777.00	10492.00	15160	20230816	-21.31	11690	20240416	2.05	13550	-11.96	20240219	11690	2.05	20240416	15160	-21.31	20230816	11690	2.05	20240416	0.35	N	234080	2500	395 억	513844	N	N	10	N	N
3	20240628	151052	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11900	20	2	0.17	182674480	15418	61.57	11880	11940	11790	15440	8320	11880	11848.13	3.25	-696	11980	11930	11860	11810	11740	11895	11775	396	3560	2500	8790	10	1	15834554	1884	6.70	1.13	12	0.10	1777.00	10492.00	15160	20230816	-21.50	11690	20240416	1.80	13550	-12.18	20240219	11690	1.80	20240416	15160	-21.50	20230816	11690	1.80	20240416	0.35	N	234080	2500	395 억	513844	N	N	14	N	N
4	20240628	141052	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11820	-60	5	-0.51	136935020	11553	46.14	11880	11940	11790	15440	8320	11880	11852.77	3.25	-397	11980	11930	11860	11810	11740	11895	11775	396	3560	2500	8790	10	1	15834554	1872	6.65	1.13	12	0.07	1777.00	10492.00	15160	20230816	-22.03	11690	20240416	1.11	13550	-12.77	20240219	11690	1.11	20240416	15160	-22.03	20230816	11690	1.11	20240416	0.35	N	234080	2500	395 억	513844	N	N	14	N	N
5	20240628	131051	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11880	0	3	0.00	63725120	5355	21.38	11880	11940	11850	15440	8320	11880	11900.12	3.25	-398	11980	11930	11860	11810	11740	11895	11775	396	3560	2500	8790	10	1	15834554	1881	6.69	1.13	12	0.03	1777.00	10492.00	15160	20230816	-21.64	11690	20240416	1.63	13550	-12.32	20240219	11690	1.63	20240416	15160	-21.64	20230816	11690	1.63	20240416	0.35	N	234080	2500	395 억	513844	N	N	14	N	N
6	20240628	121048	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11910	30	2	0.25	17949440	1509	6.03	11880	11910	11850	15440	8320	11880	11894.92	3.25	-288	11980	11930	11860	11810	11740	11895	11775	396	3560	2500	8790	10	1	15834554	1886	6.70	1.14	12	0.01	1777.00	10492.00	15160	20230816	-21.44	11690	20240416	1.88	13550	-12.10	20240219	11690	1.88	20240416	15160	-21.44	20230816	11690	1.88	20240416	0.35	N	234080	2500	395 억	513844	N	N	14	N	N
7	20240628	111031	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11910	30	2	0.25	16806180	1413	5.64	11880	11910	11850	15440	8320	11880	11893.97	3.25	-254	11980	11930	11860	11810	11740	11895	11775	396	3560	2500	8790	10	1	15834554	1886	6.70	1.14	12	0.01	1777.00	10492.00	15160	20230816	-21.44	11690	20240416	1.88	13550	-12.10	20240219	11690	1.88	20240416	15160	-21.44	20230816	11690	1.88	20240416	0.35	N	234080	2500	395 억	513844	N	N	14	N	N
8	20240628	101028	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11900	20	2	0.17	11364880	956	3.82	11880	11910	11850	15440	8320	11880	11887.95	3.25	-148	11980	11930	11860	11810	11740	11895	11775	396	3560	2500	8790	10	1	15834554	1884	6.70	1.13	12	0.01	1777.00	10492.00	15160	20230816	-21.50	11690	20240416	1.80	13550	-12.18	20240219	11690	1.80	20240416	15160	-21.50	20230816	11690	1.80	20240416	0.35	N	234080	2500	395 억	513844	N	N	14	N	N
9	20240628	091031	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11850	-30	5	-0.25	1223330	103	0.41	11880	11880	11850	15440	8320	11880	11876.99	3.25	4	11980	11930	11860	11810	11740	11895	11775	396	3560	2500	8790	10	1	15834554	1876	6.67	1.13	12	0.00	1777.00	10492.00	15160	20230816	-21.83	11690	20240416	1.37	13550	-12.55	20240219	11690	1.37	20240416	15160	-21.83	20230816	11690	1.37	20240416	0.35	N	234080	2500	395 억	513844	N	N	14	N	N
10	20240627	161022	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11880	0	3	0.00	295409190	24918	505.13	11890	11910	11790	15440	8320	11880	11855.25	3.25	-931	12000	11940	11890	11830	11780	11915	11805	396	3560	2500	8790	10	1	15834554	1881	6.69	1.13	12	0.16	1777.00	10492.00	15160	20230816	-21.64	11690	20240416	1.63	13550	-12.32	20240219	11690	1.63	20240416	15160	-21.64	20230816	11690	1.63	20240416	0.35	N	234080	2500	395 억	514819	N	N	14	N	N
11	20240627	151030	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11830	-50	5	-0.42	287177270	24223	491.04	11890	11910	11790	15440	8320	11880	11855.56	3.25	-800	12000	11940	11890	11830	11780	11915	11805	396	3560	2500	8790	10	1	15834554	1873	6.66	1.13	12	0.15	1777.00	10492.00	15160	20230816	-21.97	11690	20240416	1.20	13550	-12.69	20240219	11690	1.20	20240416	15160	-21.97	20230816	11690	1.20	20240416	0.35	N	234080	2500	395 억	514819	N	N	16	N	N
12	20240627	141027	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11830	-50	5	-0.42	217898900	18385	372.69	11890	11910	11790	15440	8320	11880	11851.99	3.25	-660	12000	11940	11890	11830	11780	11915	11805	396	3560	2500	8790	10	1	15834554	1873	6.66	1.13	12	0.12	1777.00	10492.00	15160	20230816	-21.97	11690	20240416	1.20	13550	-12.69	20240219	11690	1.20	20240416	15160	-21.97	20230816	11690	1.20	20240416	0.35	N	234080	2500	395 억	514819	N	N	16	N	N
13	20240627	131026	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11880	0	3	0.00	112904070	9509	192.76	11890	11910	11840	15440	8320	11880	11873.39	3.25	-509	12000	11940	11890	11830	11780	11915	11805	396	3560	2500	8790	10	1	15834554	1881	6.69	1.13	12	0.06	1777.00	10492.00	15160	20230816	-21.64	11690	20240416	1.63	13550	-12.32	20240219	11690	1.63	20240416	15160	-21.64	20230816	11690	1.63	20240416	0.35	N	234080	2500	395 억	514819	N	N	16	N	N
14	20240627	121029	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11870	-10	5	-0.08	98337050	8282	167.89	11890	11910	11840	15440	8320	11880	11873.59	3.25	-419	12000	11940	11890	11830	11780	11915	11805	396	3560	2500	8790	10	1	15834554	1880	6.68	1.13	12	0.05	1777.00	10492.00	15160	20230816	-21.70	11690	20240416	1.54	13550	-12.40	20240219	11690	1.54	20240416	15160	-21.70	20230816	11690	1.54	20240416	0.35	N	234080	2500	395 억	514819	N	N	16	N	N
15	20240627	111028	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11910	30	2	0.25	58988250	4968	100.71	11890	11910	11840	15440	8320	11880	11873.64	3.25	-273	12000	11940	11890	11830	11780	11915	11805	396	3560	2500	8790	10	1	15834554	1886	6.70	1.14	12	0.03	1777.00	10492.00	15160	20230816	-21.44	11690	20240416	1.88	13550	-12.10	20240219	11690	1.88	20240416	15160	-21.44	20230816	11690	1.88	20240416	0.35	N	234080	2500	395 억	514819	N	N	16	N	N
16	20240627	101028	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11840	-40	5	-0.34	20138250	1698	34.42	11890	11900	11840	15440	8320	11880	11859.98	3.25	-97	12000	11940	11890	11830	11780	11915	11805	396	3560	2500	8790	10	1	15834554	1875	6.66	1.13	12	0.01	1777.00	10492.00	15160	20230816	-21.90	11690	20240416	1.28	13550	-12.62	20240219	11690	1.28	20240416	15160	-21.90	20230816	11690	1.28	20240416	0.35	N	234080	2500	395 억	514819	N	N	16	N	N
17	20240627	091028	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11850	-30	5	-0.25	3285380	277	5.62	11890	11900	11840	15440	8320	11880	11860.58	3.25	-135	12000	11940	11890	11830	11780	11915	11805	396	3560	2500	8790	10	1	15834554	1876	6.67	1.13	12	0.00	1777.00	10492.00	15160	20230816	-21.83	11690	20240416	1.37	13550	-12.55	20240219	11690	1.37	20240416	15160	-21.83	20230816	11690	1.37	20240416	0.35	N	234080	2500	395 억	514819	N	N	16	N	N
18	20240626	161023	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11880	10	2	0.08	58561790	4931	32.48	11900	11950	11840	15430	8310	11870	11876.25	3.26	-1395	12016	11942	11896	11822	11776	11920	11800	396	3560	2500	8780	10	1	15834554	1881	6.69	1.13	12	0.03	1777.00	10492.00	15160	20230816	-21.64	11690	20240416	1.63	13550	-12.32	20240219	11690	1.63	20240416	15160	-21.64	20230816	11690	1.63	20240416	0.34	N	234080	2500	395 억	516219	N	N	16	N	N
19	20240626	151028	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11870	0	3	0.00	55285970	4655	30.66	11900	11950	11840	15430	8310	11870	11876.69	3.26	-1354	12016	11942	11896	11822	11776	11920	11800	396	3560	2500	8780	10	1	15834554	1880	6.68	1.13	12	0.03	1777.00	10492.00	15160	20230816	-21.70	11690	20240416	1.54	13550	-12.40	20240219	11690	1.54	20240416	15160	-21.70	20230816	11690	1.54	20240416	0.34	N	234080	2500	395 억	516219	N	N	30	N	N
20	20240626	141024	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11840	-30	5	-0.25	46176050	3887	25.60	11900	11950	11840	15430	8310	11870	11879.61	3.26	-1095	12016	11942	11896	11822	11776	11920	11800	396	3560	2500	8780	10	1	15834554	1875	6.66	1.13	12	0.02	1777.00	10492.00	15160	20230816	-21.90	11690	20240416	1.28	13550	-12.62	20240219	11690	1.28	20240416	15160	-21.90	20230816	11690	1.28	20240416	0.34	N	234080	2500	395 억	516219	N	N	30	N	N
21	20240626	131026	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11880	10	2	0.08	27560400	2317	15.26	11900	11950	11880	15430	8310	11870	11894.86	3.26	-419	12016	11942	11896	11822	11776	11920	11800	396	3560	2500	8780	10	1	15834554	1881	6.69	1.13	12	0.01	1777.00	10492.00	15160	20230816	-21.64	11690	20240416	1.63	13550	-12.32	20240219	11690	1.63	20240416	15160	-21.64	20230816	11690	1.63	20240416	0.34	N	234080	2500	395 억	516219	N	N	30	N	N
22	20240626	121025	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11880	10	2	0.08	24137820	2029	13.37	11900	11950	11880	15430	8310	11870	11896.41	3.26	-284	12016	11942	11896	11822	11776	11920	11800	396	3560	2500	8780	10	1	15834554	1881	6.69	1.13	12	0.01	1777.00	10492.00	15160	20230816	-21.64	11690	20240416	1.63	13550	-12.32	20240219	11690	1.63	20240416	15160	-21.64	20230816	11690	1.63	20240416	0.34	N	234080	2500	395 억	516219	N	N	30	N	N
23	20240626	111026	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11880	10	2	0.08	18790340	1579	10.40	11900	11950	11880	15430	8310	11870	11900.15	3.26	-236	12016	11942	11896	11822	11776	11920	11800	396	3560	2500	8780	10	1	15834554	1881	6.69	1.13	12	0.01	1777.00	10492.00	15160	20230816	-21.64	11690	20240416	1.63	13550	-12.32	20240219	11690	1.63	20240416	15160	-21.64	20230816	11690	1.63	20240416	0.34	N	234080	2500	395 억	516219	N	N	30	N	N
24	20240626	101024	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11900	30	2	0.25	12559300	1055	6.95	11900	11950	11890	15430	8310	11870	11904.55	3.26	-203	12016	11942	11896	11822	11776	11920	11800	396	3560	2500	8780	10	1	15834554	1884	6.70	1.13	12	0.01	1777.00	10492.00	15160	20230816	-21.50	11690	20240416	1.80	13550	-12.18	20240219	11690	1.80	20240416	15160	-21.50	20230816	11690	1.80	20240416	0.34	N	234080	2500	395 억	516219	N	N	30	N	N
25	20240626	091026	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11950	80	2	0.67	3760590	316	2.08	11900	11950	11900	15430	8310	11870	11900.60	3.26	3	12016	11942	11896	11822	11776	11920	11800	396	3560	2500	8780	10	1	15834554	1892	6.72	1.14	12	0.00	1777.00	10492.00	15160	20230816	-21.17	11690	20240416	2.22	13550	-11.81	20240219	11690	2.22	20240416	15160	-21.17	20230816	11690	2.22	20240416	0.34	N	234080	2500	395 억	516219	N	N	30	N	N
26	20240625	161023	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11870	-60	5	-0.50	180182090	15160	73.14	11960	11970	11850	15500	8360	11930	11885.36	3.27	-2270	12083	12006	11943	11866	11803	11975	11835	396	3570	2500	8820	10	1	15834554	1880	6.68	1.13	12	0.10	1777.00	10492.00	15160	20230816	-21.70	11690	20240416	1.54	13550	-12.40	20240219	11690	1.54	20240416	15160	-21.70	20230816	11690	1.54	20240416	0.35	N	234080	2500	395 억	518491	N	N	30	N	N
27	20240625	151021	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11880	-50	5	-0.42	164168930	13811	66.63	11960	11970	11850	15500	8360	11930	11886.82	3.27	-2211	12083	12006	11943	11866	11803	11975	11835	396	3570	2500	8820	10	1	15834554	1881	6.69	1.13	12	0.09	1777.00	10492.00	15160	20230816	-21.64	11690	20240416	1.63	13550	-12.32	20240219	11690	1.63	20240416	15160	-21.64	20230816	11690	1.63	20240416	0.35	N	234080	2500	395 억	518491	N	N	2	N	N
28	20240625	141024	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11880	-50	5	-0.42	158850180	13363	64.47	11960	11970	11850	15500	8360	11930	11887.31	3.27	-1960	12083	12006	11943	11866	11803	11975	11835	396	3570	2500	8820	10	1	15834554	1881	6.69	1.13	12	0.08	1777.00	10492.00	15160	20230816	-21.64	11690	20240416	1.63	13550	-12.32	20240219	11690	1.63	20240416	15160	-21.64	20230816	11690	1.63	20240416	0.35	N	234080	2500	395 억	518491	N	N	2	N	N
29	20240625	131025	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11890	-40	5	-0.34	119498550	10046	48.47	11960	11970	11860	15500	8360	11930	11895.14	3.27	-1738	12083	12006	11943	11866	11803	11975	11835	396	3570	2500	8820	10	1	15834554	1883	6.69	1.13	12	0.06	1777.00	10492.00	15160	20230816	-21.57	11690	20240416	1.71	13550	-12.25	20240219	11690	1.71	20240416	15160	-21.57	20230816	11690	1.71	20240416	0.35	N	234080	2500	395 억	518491	N	N	2	N	N
30	20240625	121027	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11880	-50	5	-0.42	75051370	6304	30.41	11960	11970	11860	15500	8360	11930	11905.36	3.27	-818	12083	12006	11943	11866	11803	11975	11835	396	3570	2500	8820	10	1	15834554	1881	6.69	1.13	12	0.04	1777.00	10492.00	15160	20230816	-21.64	11690	20240416	1.63	13550	-12.32	20240219	11690	1.63	20240416	15160	-21.64	20230816	11690	1.63	20240416	0.35	N	234080	2500	395 억	518491	N	N	2	N	N
31	20240625	111025	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11890	-40	5	-0.34	51210500	4300	20.74	11960	11970	11860	15500	8360	11930	11909.42	3.27	-50	12083	12006	11943	11866	11803	11975	11835	396	3570	2500	8820	10	1	15834554	1883	6.69	1.13	12	0.03	1777.00	10492.00	15160	20230816	-21.57	11690	20240416	1.71	13550	-12.25	20240219	11690	1.71	20240416	15160	-21.57	20230816	11690	1.71	20240416	0.35	N	234080	2500	395 억	518491	N	N	2	N	N
32	20240625	101023	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11930	0	3	0.00	28547350	2396	11.56	11960	11970	11860	15500	8360	11930	11914.59	3.27	11	12083	12006	11943	11866	11803	11975	11835	396	3570	2500	8820	10	1	15834554	1889	6.71	1.14	12	0.02	1777.00	10492.00	15160	20230816	-21.31	11690	20240416	2.05	13550	-11.96	20240219	11690	2.05	20240416	15160	-21.31	20230816	11690	2.05	20240416	0.35	N	234080	2500	395 억	518491	N	N	2	N	N
33	20240625	091023	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11890	-40	5	-0.34	9144640	768	3.71	11960	11970	11860	15500	8360	11930	11907.08	3.27	-34	12083	12006	11943	11866	11803	11975	11835	396	3570	2500	8820	10	1	15834554	1883	6.69	1.13	12	0.00	1777.00	10492.00	15160	20230816	-21.57	11690	20240416	1.71	13550	-12.25	20240219	11690	1.71	20240416	15160	-21.57	20230816	11690	1.71	20240416	0.35	N	234080	2500	395 억	518491	N	N	2	N	N
34	20240624	161023	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11930	0	3	0.00	245017050	20515	162.32	11990	12020	11880	15500	8360	11930	11943.31	3.27	762	12083	12006	11903	11826	11723	11955	11775	396	3570	2500	8820	10	1	15834554	1889	6.71	1.14	12	0.13	1777.00	10492.00	15160	20230816	-21.31	11690	20240416	2.05	13550	-11.96	20240219	11690	2.05	20240416	15160	-21.31	20230816	11690	2.05	20240416	0.35	N	234080	2500	395 억	517732	N	N	2	N	N
35	20240624	151020	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11940	10	2	0.08	243143660	20358	161.07	11990	12020	11880	15500	8360	11930	11943.40	3.27	761	12083	12006	11903	11826	11723	11955	11775	396	3570	2500	8820	10	1	15834554	1891	6.72	1.14	12	0.13	1777.00	10492.00	15160	20230816	-21.24	11690	20240416	2.14	13550	-11.88	20240219	11690	2.14	20240416	15160	-21.24	20230816	11690	2.14	20240416	0.35	N	234080	2500	395 억	517732	N	N	15	N	N
36	20240624	141021	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11930	0	3	0.00	233964700	19589	154.99	11990	12020	11880	15500	8360	11930	11943.68	3.27	43	12083	12006	11903	11826	11723	11955	11775	396	3570	2500	8820	10	1	15834554	1889	6.71	1.14	12	0.12	1777.00	10492.00	15160	20230816	-21.31	11690	20240416	2.05	13550	-11.96	20240219	11690	2.05	20240416	15160	-21.31	20230816	11690	2.05	20240416	0.35	N	234080	2500	395 억	517732	N	N	15	N	N
37	20240624	131019	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11920	-10	5	-0.08	231315020	19367	153.23	11990	12020	11880	15500	8360	11930	11943.77	3.27	47	12083	12006	11903	11826	11723	11955	11775	396	3570	2500	8820	10	1	15834554	1887	6.71	1.14	12	0.12	1777.00	10492.00	15160	20230816	-21.37	11690	20240416	1.97	13550	-12.03	20240219	11690	1.97	20240416	15160	-21.37	20230816	11690	1.97	20240416	0.35	N	234080	2500	395 억	517732	N	N	15	N	N
38	20240624	121020	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11910	-20	5	-0.17	222061210	18589	147.08	11990	12020	11880	15500	8360	11930	11945.84	3.27	49	12083	12006	11903	11826	11723	11955	11775	396	3570	2500	8820	10	1	15834554	1886	6.70	1.14	12	0.12	1777.00	10492.00	15160	20230816	-21.44	11690	20240416	1.88	13550	-12.10	20240219	11690	1.88	20240416	15160	-21.44	20230816	11690	1.88	20240416	0.35	N	234080	2500	395 억	517732	N	N	15	N	N
39	20240624	111022	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11910	-20	5	-0.17	195746380	16376	129.57	11990	12020	11880	15500	8360	11930	11953.25	3.27	-105	12083	12006	11903	11826	11723	11955	11775	396	3570	2500	8820	10	1	15834554	1886	6.70	1.14	12	0.10	1777.00	10492.00	15160	20230816	-21.44	11690	20240416	1.88	13550	-12.10	20240219	11690	1.88	20240416	15160	-21.44	20230816	11690	1.88	20240416	0.35	N	234080	2500	395 억	517732	N	N	15	N	N
40	20240624	101020	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11970	40	2	0.34	104851710	8759	69.30	11990	12020	11900	15500	8360	11930	11970.74	3.27	-310	12083	12006	11903	11826	11723	11955	11775	396	3570	2500	8820	10	1	15834554	1895	6.74	1.14	12	0.06	1777.00	10492.00	15160	20230816	-21.04	11690	20240416	2.40	13550	-11.66	20240219	11690	2.40	20240416	15160	-21.04	20230816	11690	2.40	20240416	0.35	N	234080	2500	395 억	517732	N	N	15	N	N
41	20240624	091020	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12010	80	2	0.67	23346610	1951	15.44	11990	12020	11900	15500	8360	11930	11966.48	3.27	-771	12083	12006	11903	11826	11723	11955	11775	396	3570	2500	8820	10	1	15834554	1902	6.76	1.14	12	0.01	1777.00	10492.00	15160	20230816	-20.78	11690	20240416	2.74	13550	-11.37	20240219	11690	2.74	20240416	15160	-20.78	20230816	11690	2.74	20240416	0.35	N	234080	2500	395 억	517732	N	N	15	N	N
42	20240621	160947	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11930	-10	5	-0.08	148474820	12508	78.18	11980	11980	11800	15520	8360	11940	11870.38	3.27	-319	12066	12002	11906	11842	11746	12035	11875	396	3580	2500	8830	10	1	15834554	1889	6.71	1.14	12	0.08	1777.00	10492.00	15160	20230816	-21.31	11690	20240416	2.05	13550	-11.96	20240219	11690	2.05	20240416	15160	-21.31	20230816	11690	2.05	20240416	0.34	N	234080	2500	395 억	518067	N	N	15	N	N
43	20240621	150947	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11920	-20	5	-0.17	143742430	12111	75.69	11980	11980	11800	15520	8360	11940	11868.75	3.27	-285	12066	12002	11906	11842	11746	12035	11875	396	3580	2500	8830	10	1	15834554	1887	6.71	1.14	12	0.08	1777.00	10492.00	15160	20230816	-21.37	11690	20240416	1.97	13550	-12.03	20240219	11690	1.97	20240416	15160	-21.37	20230816	11690	1.97	20240416	0.34	N	234080	2500	395 억	518067	N	N	33	N	N
44	20240621	140945	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11910	-30	5	-0.25	135272640	11400	71.25	11980	11980	11800	15520	8360	11940	11866.02	3.27	-287	12066	12002	11906	11842	11746	12035	11875	396	3580	2500	8830	10	1	15834554	1886	6.70	1.14	12	0.07	1777.00	10492.00	15160	20230816	-21.44	11690	20240416	1.88	13550	-12.10	20240219	11690	1.88	20240416	15160	-21.44	20230816	11690	1.88	20240416	0.34	N	234080	2500	395 억	518067	N	N	33	N	N
45	20240621	130947	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11920	-20	5	-0.17	107690890	9083	56.77	11980	11980	11800	15520	8360	11940	11856.31	3.27	72	12066	12002	11906	11842	11746	12035	11875	396	3580	2500	8830	10	1	15834554	1887	6.71	1.14	12	0.06	1777.00	10492.00	15160	20230816	-21.37	11690	20240416	1.97	13550	-12.03	20240219	11690	1.97	20240416	15160	-21.37	20230816	11690	1.97	20240416	0.34	N	234080	2500	395 억	518067	N	N	33	N	N
46	20240621	120950	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11900	-40	5	-0.34	99452440	8390	52.44	11980	11980	11800	15520	8360	11940	11853.69	3.27	112	12066	12002	11906	11842	11746	12035	11875	396	3580	2500	8830	10	1	15834554	1884	6.70	1.13	12	0.05	1777.00	10492.00	15160	20230816	-21.50	11690	20240416	1.80	13550	-12.18	20240219	11690	1.80	20240416	15160	-21.50	20230816	11690	1.80	20240416	0.34	N	234080	2500	395 억	518067	N	N	33	N	N
47	20240621	110947	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11880	-60	5	-0.50	93813170	7916	49.47	11980	11980	11800	15520	8360	11940	11851.08	3.27	82	12066	12002	11906	11842	11746	12035	11875	396	3580	2500	8830	10	1	15834554	1881	6.69	1.13	12	0.05	1777.00	10492.00	15160	20230816	-21.64	11690	20240416	1.63	13550	-12.32	20240219	11690	1.63	20240416	15160	-21.64	20230816	11690	1.63	20240416	0.34	N	234080	2500	395 억	518067	N	N	33	N	N
48	20240621	100943	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11870	-70	5	-0.59	29785570	2502	15.64	11980	11980	11870	15520	8360	11940	11904.70	3.27	-60	12066	12002	11906	11842	11746	12035	11875	396	3580	2500	8830	10	1	15834554	1880	6.68	1.13	12	0.02	1777.00	10492.00	15160	20230816	-21.70	11690	20240416	1.54	13550	-12.40	20240219	11690	1.54	20240416	15160	-21.70	20230816	11690	1.54	20240416	0.34	N	234080	2500	395 억	518067	N	N	33	N	N
49	20240621	090950	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11930	-10	5	-0.08	1626470	136	0.85	11980	11980	11910	15520	8360	11940	11959.34	3.27	-7	12066	12002	11906	11842	11746	12035	11875	396	3580	2500	8830	10	1	15834554	1889	6.71	1.14	12	0.00	1777.00	10492.00	15160	20230816	-21.31	11690	20240416	2.05	13550	-11.96	20240219	11690	2.05	20240416	15160	-21.31	20230816	11690	2.05	20240416	0.34	N	234080	2500	395 억	518067	N	N	33	N	N
50	20240620	160942	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11940	40	2	0.34	189755590	15970	94.10	11900	11970	11810	15470	8330	11900	11882.00	3.27	416	11973	11936	11883	11846	11793	11910	11820	396	3570	2500	8800	10	1	15834554	1891	6.72	1.14	12	0.10	1777.00	10492.00	15160	20230816	-21.24	11690	20240416	2.14	13550	-11.88	20240219	11690	2.14	20240416	15160	-21.24	20230816	11690	2.14	20240416	0.33	N	234080	2500	395 억	517427	N	N	33	N	N
51	20240620	150943	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11920	20	2	0.17	185269010	15594	91.89	11900	11970	11810	15470	8330	11900	11880.79	3.27	331	11973	11936	11883	11846	11793	11910	11820	396	3570	2500	8800	10	1	15834554	1887	6.71	1.14	12	0.10	1777.00	10492.00	15160	20230816	-21.37	11690	20240416	1.97	13550	-12.03	20240219	11690	1.97	20240416	15160	-21.37	20230816	11690	1.97	20240416	0.33	N	234080	2500	395 억	517427	N	N	27	N	N
52	20240620	140944	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11930	30	2	0.25	174247600	14669	86.44	11900	11970	11810	15470	8330	11900	11878.63	3.27	149	11973	11936	11883	11846	11793	11910	11820	396	3570	2500	8800	10	1	15834554	1889	6.71	1.14	12	0.09	1777.00	10492.00	15160	20230816	-21.31	11690	20240416	2.05	13550	-11.96	20240219	11690	2.05	20240416	15160	-21.31	20230816	11690	2.05	20240416	0.33	N	234080	2500	395 억	517427	N	N	27	N	N
53	20240620	130944	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11890	-10	5	-0.08	166958290	14056	82.82	11900	11970	11810	15470	8330	11900	11878.08	3.27	143	11973	11936	11883	11846	11793	11910	11820	396	3570	2500	8800	10	1	15834554	1883	6.69	1.13	12	0.09	1777.00	10492.00	15160	20230816	-21.57	11690	20240416	1.71	13550	-12.25	20240219	11690	1.71	20240416	15160	-21.57	20230816	11690	1.71	20240416	0.33	N	234080	2500	395 억	517427	N	N	27	N	N
54	20240620	120942	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11890	-10	5	-0.08	162381200	13671	80.56	11900	11970	11810	15470	8330	11900	11877.79	3.27	149	11973	11936	11883	11846	11793	11910	11820	396	3570	2500	8800	10	1	15834554	1883	6.69	1.13	12	0.09	1777.00	10492.00	15160	20230816	-21.57	11690	20240416	1.71	13550	-12.25	20240219	11690	1.71	20240416	15160	-21.57	20230816	11690	1.71	20240416	0.33	N	234080	2500	395 억	517427	N	N	27	N	N
55	20240620	110944	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11860	-40	5	-0.34	137776120	11600	68.35	11900	11970	11810	15470	8330	11900	11877.25	3.27	157	11973	11936	11883	11846	11793	11910	11820	396	3570	2500	8800	10	1	15834554	1878	6.67	1.13	12	0.07	1777.00	10492.00	15160	20230816	-21.77	11690	20240416	1.45	13550	-12.47	20240219	11690	1.45	20240416	15160	-21.77	20230816	11690	1.45	20240416	0.33	N	234080	2500	395 억	517427	N	N	27	N	N
56	20240620	100943	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11920	20	2	0.17	56976960	4798	28.27	11900	11970	11810	15470	8330	11900	11875.15	3.27	190	11973	11936	11883	11846	11793	11910	11820	396	3570	2500	8800	10	1	15834554	1887	6.71	1.14	12	0.03	1777.00	10492.00	15160	20230816	-21.37	11690	20240416	1.97	13550	-12.03	20240219	11690	1.97	20240416	15160	-21.37	20230816	11690	1.97	20240416	0.33	N	234080	2500	395 억	517427	N	N	27	N	N
57	20240620	090948	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11880	-20	5	-0.17	7994810	675	3.98	11900	11970	11810	15470	8330	11900	11844.16	3.27	-8	11973	11936	11883	11846	11793	11910	11820	396	3570	2500	8800	10	1	15834554	1881	6.69	1.13	12	0.00	1777.00	10492.00	15160	20230816	-21.64	11690	20240416	1.63	13550	-12.32	20240219	11690	1.63	20240416	15160	-21.64	20230816	11690	1.63	20240416	0.33	N	234080	2500	395 억	517427	N	N	27	N	N
58	20240619	160939	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11900	-20	5	-0.17	201356870	16968	62.68	11920	11920	11830	15490	8350	11920	11866.86	3.28	-1521	12166	12042	11966	11842	11766	12005	11805	396	3570	2500	8820	10	1	15834554	1884	6.70	1.13	12	0.11	1777.00	10492.00	15160	20230816	-21.50	11690	20240416	1.80	13550	-12.18	20240219	11690	1.80	20240416	15160	-21.50	20230816	11690	1.80	20240416	0.33	N	234080	2500	395 억	518869	N	N	27	N	N
59	20240619	150939	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11860	-60	5	-0.50	193652960	16320	60.29	11920	11920	11830	15490	8350	11920	11865.99	3.28	-1330	12166	12042	11966	11842	11766	12005	11805	396	3570	2500	8820	10	1	15834554	1878	6.67	1.13	12	0.10	1777.00	10492.00	15160	20230816	-21.77	11690	20240416	1.45	13550	-12.47	20240219	11690	1.45	20240416	15160	-21.77	20230816	11690	1.45	20240416	0.33	N	234080	2500	395 억	518869	N	N	19	N	N
60	20240619	140947	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11860	-60	5	-0.50	186750340	15738	58.14	11920	11920	11830	15490	8350	11920	11866.21	3.28	-1188	12166	12042	11966	11842	11766	12005	11805	396	3570	2500	8820	10	1	15834554	1878	6.67	1.13	12	0.10	1777.00	10492.00	15160	20230816	-21.77	11690	20240416	1.45	13550	-12.47	20240219	11690	1.45	20240416	15160	-21.77	20230816	11690	1.45	20240416	0.33	N	234080	2500	395 억	518869	N	N	19	N	N
61	20240619	130935	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11860	-60	5	-0.50	178925360	15078	55.70	11920	11920	11830	15490	8350	11920	11866.65	3.28	-1072	12166	12042	11966	11842	11766	12005	11805	396	3570	2500	8820	10	1	15834554	1878	6.67	1.13	12	0.10	1777.00	10492.00	15160	20230816	-21.77	11690	20240416	1.45	13550	-12.47	20240219	11690	1.45	20240416	15160	-21.77	20230816	11690	1.45	20240416	0.33	N	234080	2500	395 억	518869	N	N	19	N	N
62	20240619	120937	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11840	-80	5	-0.67	145965680	12294	45.41	11920	11920	11830	15490	8350	11920	11872.92	3.28	-585	12166	12042	11966	11842	11766	12005	11805	396	3570	2500	8820	10	1	15834554	1875	6.66	1.13	12	0.08	1777.00	10492.00	15160	20230816	-21.90	11690	20240416	1.28	13550	-12.62	20240219	11690	1.28	20240416	15160	-21.90	20230816	11690	1.28	20240416	0.33	N	234080	2500	395 억	518869	N	N	19	N	N
63	20240619	110940	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11850	-70	5	-0.59	108718430	9148	33.79	11920	11920	11840	15490	8350	11920	11884.39	3.28	-592	12166	12042	11966	11842	11766	12005	11805	396	3570	2500	8820	10	1	15834554	1876	6.67	1.13	12	0.06	1777.00	10492.00	15160	20230816	-21.83	11690	20240416	1.37	13550	-12.55	20240219	11690	1.37	20240416	15160	-21.83	20230816	11690	1.37	20240416	0.33	N	234080	2500	395 억	518869	N	N	19	N	N
64	20240619	100942	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11890	-30	5	-0.25	52048880	4373	16.15	11920	11920	11890	15490	8350	11920	11902.33	3.28	-581	12166	12042	11966	11842	11766	12005	11805	396	3570	2500	8820	10	1	15834554	1883	6.69	1.13	12	0.03	1777.00	10492.00	15160	20230816	-21.57	11690	20240416	1.71	13550	-12.25	20240219	11690	1.71	20240416	15160	-21.57	20230816	11690	1.71	20240416	0.33	N	234080	2500	395 억	518869	N	N	19	N	N
65	20240619	090946	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11920	0	3	0.00	9927070	834	3.08	11920	11920	11900	15490	8350	11920	11902.96	3.28	-403	12166	12042	11966	11842	11766	12005	11805	396	3570	2500	8820	10	1	15834554	1887	6.71	1.14	12	0.01	1777.00	10492.00	15160	20230816	-21.37	11690	20240416	1.97	13550	-12.03	20240219	11690	1.97	20240416	15160	-21.37	20230816	11690	1.97	20240416	0.33	N	234080	2500	395 억	518869	N	N	19	N	N
66	20240618	160934	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11920	-80	5	-0.67	322994040	27068	158.94	11960	12090	11890	15600	8400	12000	11932.69	3.30	-3221	12120	12060	12010	11950	11900	12035	11925	396	3600	2500	8880	10	1	15834554	1887	6.71	1.14	12	0.17	1777.00	10492.00	15160	20230816	-21.37	11690	20240416	1.97	13550	-12.03	20240219	11690	1.97	20240416	15160	-21.37	20230816	11690	1.97	20240416	0.33	N	234080	2500	395 억	522419	N	N	19	N	N
67	20240618	150933	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11920	-80	5	-0.67	314924410	26391	154.97	11960	12090	11890	15600	8400	12000	11933.02	3.30	-3162	12120	12060	12010	11950	11900	12035	11925	396	3600	2500	8880	10	1	15834554	1887	6.71	1.14	12	0.17	1777.00	10492.00	15160	20230816	-21.37	11690	20240416	1.97	13550	-12.03	20240219	11690	1.97	20240416	15160	-21.37	20230816	11690	1.97	20240416	0.33	N	234080	2500	395 억	522419	N	N	12	N	N
68	20240618	140936	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11910	-90	5	-0.75	271804970	22768	133.69	11960	12090	11890	15600	8400	12000	11938.03	3.30	-3072	12120	12060	12010	11950	11900	12035	11925	396	3600	2500	8880	10	1	15834554	1886	6.70	1.14	12	0.14	1777.00	10492.00	15160	20230816	-21.44	11690	20240416	1.88	13550	-12.10	20240219	11690	1.88	20240416	15160	-21.44	20230816	11690	1.88	20240416	0.33	N	234080	2500	395 억	522419	N	N	12	N	N
69	20240618	130938	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11950	-50	5	-0.42	219076180	18343	107.71	11960	12090	11900	15600	8400	12000	11943.31	3.30	-2316	12120	12060	12010	11950	11900	12035	11925	396	3600	2500	8880	10	1	15834554	1892	6.72	1.14	12	0.12	1777.00	10492.00	15160	20230816	-21.17	11690	20240416	2.22	13550	-11.81	20240219	11690	2.22	20240416	15160	-21.17	20230816	11690	2.22	20240416	0.33	N	234080	2500	395 억	522419	N	N	12	N	N
70	20240618	120936	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11930	-70	5	-0.58	204265750	17101	100.42	11960	12090	11900	15600	8400	12000	11944.67	3.30	-2045	12120	12060	12010	11950	11900	12035	11925	396	3600	2500	8880	10	1	15834554	1889	6.71	1.14	12	0.11	1777.00	10492.00	15160	20230816	-21.31	11690	20240416	2.05	13550	-11.96	20240219	11690	2.05	20240416	15160	-21.31	20230816	11690	2.05	20240416	0.33	N	234080	2500	395 억	522419	N	N	12	N	N
71	20240618	110935	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11950	-50	5	-0.42	136374410	11408	66.99	11960	12090	11930	15600	8400	12000	11954.28	3.30	-1777	12120	12060	12010	11950	11900	12035	11925	396	3600	2500	8880	10	1	15834554	1892	6.72	1.14	12	0.07	1777.00	10492.00	15160	20230816	-21.17	11690	20240416	2.22	13550	-11.81	20240219	11690	2.22	20240416	15160	-21.17	20230816	11690	2.22	20240416	0.33	N	234080	2500	395 억	522419	N	N	12	N	N
72	20240618	100933	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11950	-50	5	-0.42	102903410	8604	50.52	11960	12090	11930	15600	8400	12000	11959.95	3.30	-1394	12120	12060	12010	11950	11900	12035	11925	396	3600	2500	8880	10	1	15834554	1892	6.72	1.14	12	0.05	1777.00	10492.00	15160	20230816	-21.17	11690	20240416	2.22	13550	-11.81	20240219	11690	2.22	20240416	15160	-21.17	20230816	11690	2.22	20240416	0.33	N	234080	2500	395 억	522419	N	N	12	N	N
73	20240618	090943	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12020	20	2	0.17	20264910	1691	9.93	11960	12090	11950	15600	8400	12000	11983.98	3.30	-40	12120	12060	12010	11950	11900	12035	11925	396	3600	2500	8880	10	1	15834554	1903	6.76	1.15	12	0.01	1777.00	10492.00	15160	20230816	-20.71	11690	20240416	2.82	13550	-11.29	20240219	11690	2.82	20240416	15160	-20.71	20230816	11690	2.82	20240416	0.33	N	234080	2500	395 억	522419	N	N	12	N	N
74	20240617	160927	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12000	-50	5	-0.41	204264380	17025	87.14	12070	12070	11960	15660	8440	12050	11997.91	3.31	-2119	12316	12182	12096	11962	11876	12160	11940	396	3610	2500	8910	10	1	15834554	1900	6.75	1.14	12	0.11	1777.00	10492.00	15160	20230816	-20.84	11690	20240416	2.65	13550	-11.44	20240219	11690	2.65	20240416	15160	-20.84	20230816	11690	2.65	20240416	0.32	N	234080	2500	395 억	524563	N	N	12	N	N
75	20240617	150934	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12010	-40	5	-0.33	152231740	12678	64.89	12070	12070	11970	15660	8440	12050	12007.55	3.31	-2437	12316	12182	12096	11962	11876	12160	11940	396	3610	2500	8910	10	1	15834554	1902	6.76	1.14	12	0.08	1777.00	10492.00	15160	20230816	-20.78	11690	20240416	2.74	13550	-11.37	20240219	11690	2.74	20240416	15160	-20.78	20230816	11690	2.74	20240416	0.32	N	234080	2500	395 억	524563	N	N	5	N	N
76	20240617	140925	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11990	-60	5	-0.50	143601130	11959	61.21	12070	12070	11970	15660	8440	12050	12007.79	3.31	-2443	12316	12182	12096	11962	11876	12160	11940	396	3610	2500	8910	10	1	15834554	1899	6.75	1.14	12	0.08	1777.00	10492.00	15160	20230816	-20.91	11690	20240416	2.57	13550	-11.51	20240219	11690	2.57	20240416	15160	-20.91	20230816	11690	2.57	20240416	0.32	N	234080	2500	395 억	524563	N	N	5	N	N
77	20240617	130924	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12000	-50	5	-0.41	88071250	7328	37.51	12070	12070	12000	15660	8440	12050	12018.46	3.31	-1734	12316	12182	12096	11962	11876	12160	11940	396	3610	2500	8910	10	1	15834554	1900	6.75	1.14	12	0.05	1777.00	10492.00	15160	20230816	-20.84	11690	20240416	2.65	13550	-11.44	20240219	11690	2.65	20240416	15160	-20.84	20230816	11690	2.65	20240416	0.32	N	234080	2500	395 억	524563	N	N	5	N	N
78	20240617	120925	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12000	-50	5	-0.41	70129020	5833	29.86	12070	12070	12000	15660	8440	12050	12022.80	3.31	-1633	12316	12182	12096	11962	11876	12160	11940	396	3610	2500	8910	10	1	15834554	1900	6.75	1.14	12	0.04	1777.00	10492.00	15160	20230816	-20.84	11690	20240416	2.65	13550	-11.44	20240219	11690	2.65	20240416	15160	-20.84	20230816	11690	2.65	20240416	0.32	N	234080	2500	395 억	524563	N	N	5	N	N
79	20240617	110918	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12030	-20	5	-0.17	37135540	3086	15.80	12070	12070	12000	15660	8440	12050	12033.55	3.31	-517	12316	12182	12096	11962	11876	12160	11940	396	3610	2500	8910	10	1	15834554	1905	6.77	1.15	12	0.02	1777.00	10492.00	15160	20230816	-20.65	11690	20240416	2.91	13550	-11.22	20240219	11690	2.91	20240416	15160	-20.65	20230816	11690	2.91	20240416	0.32	N	234080	2500	395 억	524563	N	N	5	N	N
80	20240617	100919	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12050	0	3	0.00	14527210	1206	6.17	12070	12070	12020	15660	8440	12050	12045.78	3.31	-459	12316	12182	12096	11962	11876	12160	11940	396	3610	2500	8910	10	1	15834554	1908	6.78	1.15	12	0.01	1777.00	10492.00	15160	20230816	-20.51	11690	20240416	3.08	13550	-11.07	20240219	11690	3.08	20240416	15160	-20.51	20230816	11690	3.08	20240416	0.32	N	234080	2500	395 억	524563	N	N	5	N	N
81	20240617	090923	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12030	-20	5	-0.17	2575950	214	1.10	12070	12070	12030	15660	8440	12050	12037.15	3.31	-180	12316	12182	12096	11962	11876	12160	11940	396	3610	2500	8910	10	1	15834554	1905	6.77	1.15	12	0.00	1777.00	10492.00	15160	20230816	-20.65	11690	20240416	2.91	13550	-11.22	20240219	11690	2.91	20240416	15160	-20.65	20230816	11690	2.91	20240416	0.32	N	234080	2500	395 억	524563	N	N	5	N	N
82	20240614	160801	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12050	0	3	0.00	235096180	19532	159.93	12050	12230	12010	15660	8440	12050	12036.46	3.31	616	12230	12140	12080	11990	11930	12110	11960	396	3610	2500	8910	10	1	15834554	1908	6.78	1.15	12	0.12	1777.00	10492.00	15160	20230816	-20.51	11690	20240416	3.08	13550	-11.07	20240219	11690	3.08	20240416	15160	-20.51	20230816	11690	3.08	20240416	0.32	N	234080	2500	395 억	524502	N	N	5	N	N
83	20240614	150804	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12050	0	3	0.00	231002470	19192	157.14	12050	12230	12010	15660	8440	12050	12036.39	3.31	541	12230	12140	12080	11990	11930	12110	11960	396	3610	2500	8910	10	1	15834554	1908	6.78	1.15	12	0.12	1777.00	10492.00	15160	20230816	-20.51	11690	20240416	3.08	13550	-11.07	20240219	11690	3.08	20240416	15160	-20.51	20230816	11690	3.08	20240416	0.32	N	234080	2500	395 억	524502	N	N	28	N	N
84	20240614	140803	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12020	-30	5	-0.25	220936790	18356	150.30	12050	12230	12010	15660	8440	12050	12036.22	3.31	537	12230	12140	12080	11990	11930	12110	11960	396	3610	2500	8910	10	1	15834554	1903	6.76	1.15	12	0.12	1777.00	10492.00	15160	20230816	-20.71	11690	20240416	2.82	13550	-11.29	20240219	11690	2.82	20240416	15160	-20.71	20230816	11690	2.82	20240416	0.32	N	234080	2500	395 억	524502	N	N	28	N	N
85	20240614	130806	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12060	10	2	0.08	185461800	15404	126.13	12050	12230	12010	15660	8440	12050	12039.85	3.31	-527	12230	12140	12080	11990	11930	12110	11960	396	3610	2500	8910	10	1	15834554	1910	6.79	1.15	12	0.10	1777.00	10492.00	15160	20230816	-20.45	11690	20240416	3.17	13550	-11.00	20240219	11690	3.17	20240416	15160	-20.45	20230816	11690	3.17	20240416	0.32	N	234080	2500	395 억	524502	N	N	28	N	N
86	20240614	120808	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12020	-30	5	-0.25	169860660	14108	115.52	12050	12230	12010	15660	8440	12050	12040.02	3.31	-878	12230	12140	12080	11990	11930	12110	11960	396	3610	2500	8910	10	1	15834554	1903	6.76	1.15	12	0.09	1777.00	10492.00	15160	20230816	-20.71	11690	20240416	2.82	13550	-11.29	20240219	11690	2.82	20240416	15160	-20.71	20230816	11690	2.82	20240416	0.32	N	234080	2500	395 억	524502	N	N	28	N	N
87	20240614	110909	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12010	-40	5	-0.33	153703250	12764	104.51	12050	12230	12010	15660	8440	12050	12041.93	3.31	-1046	12230	12140	12080	11990	11930	12110	11960	396	3610	2500	8910	10	1	15834554	1902	6.76	1.14	12	0.08	1777.00	10492.00	15160	20230816	-20.78	11690	20240416	2.74	13550	-11.37	20240219	11690	2.74	20240416	15160	-20.78	20230816	11690	2.74	20240416	0.32	N	234080	2500	395 억	524502	N	N	28	N	N
88	20240614	100907	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12030	-20	5	-0.17	137892720	11449	93.74	12050	12230	12010	15660	8440	12050	12044.08	3.31	-824	12230	12140	12080	11990	11930	12110	11960	396	3610	2500	8910	10	1	15834554	1905	6.77	1.15	12	0.07	1777.00	10492.00	15160	20230816	-20.65	11690	20240416	2.91	13550	-11.22	20240219	11690	2.91	20240416	15160	-20.65	20230816	11690	2.91	20240416	0.32	N	234080	2500	395 억	524502	N	N	28	N	N
89	20240614	090913	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12070	20	2	0.17	9654820	801	6.56	12050	12230	12050	15660	8440	12050	12053.46	3.31	311	12230	12140	12080	11990	11930	12110	11960	396	3610	2500	8910	10	1	15834554	1911	6.79	1.15	12	0.01	1777.00	10492.00	15160	20230816	-20.38	11690	20240416	3.25	13550	-10.92	20240219	11690	3.25	20240416	15160	-20.38	20230816	11690	3.25	20240416	0.32	N	234080	2500	395 억	524502	N	N	28	N	N
90	20240613	160859	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12050	-10	5	-0.08	147414440	12213	116.71	12170	12170	12020	15670	8450	12060	12070.29	3.31	44	12286	12172	12076	11962	11866	12125	11915	396	3610	2500	8920	10	1	15834554	1908	6.78	1.15	12	0.08	1777.00	10492.00	15160	20230816	-20.51	11690	20240416	3.08	13550	-11.07	20240219	11690	3.08	20240416	15160	-20.51	20230816	11690	3.08	20240416	0.31	N	234080	2500	395 억	524401	N	N	28	N	N
91	20240613	150915	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12060	0	3	0.00	145845760	12083	115.47	12170	12170	12020	15670	8450	12060	12070.33	3.31	129	12286	12172	12076	11962	11866	12125	11915	396	3610	2500	8920	10	1	15834554	1910	6.79	1.15	12	0.08	1777.00	10492.00	15160	20230816	-20.45	11690	20240416	3.17	13550	-11.00	20240219	11690	3.17	20240416	15160	-20.45	20230816	11690	3.17	20240416	0.31	N	234080	2500	395 억	524401	N	N	4	N	N
92	20240613	140905	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12060	0	3	0.00	87065130	7203	68.84	12170	12170	12050	15670	8450	12060	12087.34	3.31	637	12286	12172	12076	11962	11866	12125	11915	396	3610	2500	8920	10	1	15834554	1910	6.79	1.15	12	0.05	1777.00	10492.00	15160	20230816	-20.45	11690	20240416	3.17	13550	-11.00	20240219	11690	3.17	20240416	15160	-20.45	20230816	11690	3.17	20240416	0.31	N	234080	2500	395 억	524401	N	N	4	N	N
93	20240613	130903	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12060	0	3	0.00	72578860	6001	57.35	12170	12170	12050	15670	8450	12060	12094.46	3.31	756	12286	12172	12076	11962	11866	12125	11915	396	3610	2500	8920	10	1	15834554	1910	6.79	1.15	12	0.04	1777.00	10492.00	15160	20230816	-20.45	11690	20240416	3.17	13550	-11.00	20240219	11690	3.17	20240416	15160	-20.45	20230816	11690	3.17	20240416	0.31	N	234080	2500	395 억	524401	N	N	4	N	N
94	20240613	120906	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12060	0	3	0.00	68368290	5652	54.01	12170	12170	12050	15670	8450	12060	12096.30	3.31	757	12286	12172	12076	11962	11866	12125	11915	396	3610	2500	8920	10	1	15834554	1910	6.79	1.15	12	0.04	1777.00	10492.00	15160	20230816	-20.45	11690	20240416	3.17	13550	-11.00	20240219	11690	3.17	20240416	15160	-20.45	20230816	11690	3.17	20240416	0.31	N	234080	2500	395 억	524401	N	N	4	N	N
95	20240613	110900	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12070	10	2	0.08	62601080	5174	49.45	12170	12170	12050	15670	8450	12060	12099.17	3.31	719	12286	12172	12076	11962	11866	12125	11915	396	3610	2500	8920	10	1	15834554	1911	6.79	1.15	12	0.03	1777.00	10492.00	15160	20230816	-20.38	11690	20240416	3.25	13550	-10.92	20240219	11690	3.25	20240416	15160	-20.38	20230816	11690	3.25	20240416	0.31	N	234080	2500	395 억	524401	N	N	4	N	N
96	20240613	100859	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12070	10	2	0.08	47060640	3885	37.13	12170	12170	12050	15670	8450	12060	12113.42	3.31	753	12286	12172	12076	11962	11866	12125	11915	396	3610	2500	8920	10	1	15834554	1911	6.79	1.15	12	0.02	1777.00	10492.00	15160	20230816	-20.38	11690	20240416	3.25	13550	-10.92	20240219	11690	3.25	20240416	15160	-20.38	20230816	11690	3.25	20240416	0.31	N	234080	2500	395 억	524401	N	N	4	N	N
97	20240613	090907	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12160	100	2	0.83	21326200	1754	16.76	12170	12170	12150	15670	8450	12060	12158.61	3.31	-120	12286	12172	12076	11962	11866	12125	11915	396	3610	2500	8920	10	1	15834554	1925	6.84	1.16	12	0.01	1777.00	10492.00	15160	20230816	-19.79	11690	20240416	4.02	13550	-10.26	20240219	11690	4.02	20240416	15160	-19.79	20230816	11690	4.02	20240416	0.31	N	234080	2500	395 억	524401	N	N	4	N	N
98	20240612	160851	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12060	40	2	0.33	125965480	10464	59.15	12190	12190	11980	15620	8420	12020	12037.99	3.32	-1335	12340	12180	12090	11930	11840	12135	11885	396	3600	2500	8890	10	1	15834554	1910	6.79	1.15	12	0.07	1777.00	10492.00	15160	20230816	-20.45	11690	20240416	3.17	13550	-11.00	20240219	11690	3.17	20240416	15160	-20.45	20230816	11690	3.17	20240416	0.31	N	234080	2500	395 억	525726	N	N	4	N	N
99	20240612	150903	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12060	40	2	0.33	123842880	10288	58.15	12190	12190	11980	15620	8420	12020	12037.60	3.32	-1280	12340	12180	12090	11930	11840	12135	11885	396	3600	2500	8890	10	1	15834554	1910	6.79	1.15	12	0.06	1777.00	10492.00	15160	20230816	-20.45	11690	20240416	3.17	13550	-11.00	20240219	11690	3.17	20240416	15160	-20.45	20230816	11690	3.17	20240416	0.31	N	234080	2500	395 억	525726	N	N	8	N	N
100	20240612	140856	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12020	0	3	0.00	107251610	8909	50.36	12190	12190	11980	15620	8420	12020	12038.57	3.32	-1335	12340	12180	12090	11930	11840	12135	11885	396	3600	2500	8890	10	1	15834554	1903	6.76	1.15	12	0.06	1777.00	10492.00	15160	20230816	-20.71	11690	20240416	2.82	13550	-11.29	20240219	11690	2.82	20240416	15160	-20.71	20230816	11690	2.82	20240416	0.31	N	234080	2500	395 억	525726	N	N	8	N	N
101	20240612	130857	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12060	40	2	0.33	85780610	7125	40.27	12190	12190	11980	15620	8420	12020	12039.38	3.32	-1723	12340	12180	12090	11930	11840	12135	11885	396	3600	2500	8890	10	1	15834554	1910	6.79	1.15	12	0.04	1777.00	10492.00	15160	20230816	-20.45	11690	20240416	3.17	13550	-11.00	20240219	11690	3.17	20240416	15160	-20.45	20230816	11690	3.17	20240416	0.31	N	234080	2500	395 억	525726	N	N	8	N	N
102	20240612	120854	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12040	20	2	0.17	79406470	6596	37.28	12190	12190	11980	15620	8420	12020	12038.58	3.32	-1348	12340	12180	12090	11930	11840	12135	11885	396	3600	2500	8890	10	1	15834554	1906	6.78	1.15	12	0.04	1777.00	10492.00	15160	20230816	-20.58	11690	20240416	2.99	13550	-11.14	20240219	11690	2.99	20240416	15160	-20.58	20230816	11690	2.99	20240416	0.31	N	234080	2500	395 억	525726	N	N	8	N	N
103	20240612	110854	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12040	20	2	0.17	62111290	5159	29.16	12190	12190	11980	15620	8420	12020	12039.40	3.32	-884	12340	12180	12090	11930	11840	12135	11885	396	3600	2500	8890	10	1	15834554	1906	6.78	1.15	12	0.03	1777.00	10492.00	15160	20230816	-20.58	11690	20240416	2.99	13550	-11.14	20240219	11690	2.99	20240416	15160	-20.58	20230816	11690	2.99	20240416	0.31	N	234080	2500	395 억	525726	N	N	8	N	N
104	20240612	100857	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12080	60	2	0.50	31571210	2622	14.82	12190	12190	11980	15620	8420	12020	12040.89	3.32	-883	12340	12180	12090	11930	11840	12135	11885	396	3600	2500	8890	10	1	15834554	1913	6.80	1.15	12	0.02	1777.00	10492.00	15160	20230816	-20.32	11690	20240416	3.34	13550	-10.85	20240219	11690	3.34	20240416	15160	-20.32	20230816	11690	3.34	20240416	0.31	N	234080	2500	395 억	525726	N	N	8	N	N
105	20240612	090857	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12160	140	2	1.16	1071670	88	0.50	12190	12190	12150	15620	8420	12020	12178.07	3.32	5	12340	12180	12090	11930	11840	12135	11885	396	3600	2500	8890	10	1	15834554	1925	6.84	1.16	12	0.00	1777.00	10492.00	15160	20230816	-19.79	11690	20240416	4.02	13550	-10.26	20240219	11690	4.02	20240416	15160	-19.79	20230816	11690	4.02	20240416	0.31	N	234080	2500	395 억	525726	N	N	8	N	N
106	20240610	160848	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12070	-20	5	-0.17	193603950	16105	341.28	12090	12090	11990	15710	8470	12090	12021.36	3.34	-1728	12263	12176	12113	12026	11963	12220	12070	396	3620	2500	8940	10	1	15834554	1911	6.79	1.15	12	0.10	1777.00	10492.00	15160	20230816	-20.38	11690	20240416	3.25	13550	-10.92	20240219	11690	3.25	20240416	15160	-20.38	20230816	11690	3.25	20240416	0.31	N	234080	2500	395 억	528585	N	N	11	N	N
107	20240610	150857	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12050	-40	5	-0.33	186217940	15492	328.29	12090	12090	11990	15710	8470	12090	12020.26	3.34	-1555	12263	12176	12113	12026	11963	12220	12070	396	3620	2500	8940	10	1	15834554	1908	6.78	1.15	12	0.10	1777.00	10492.00	15160	20230816	-20.51	11690	20240416	3.08	13550	-11.07	20240219	11690	3.08	20240416	15160	-20.51	20230816	11690	3.08	20240416	0.31	N	234080	2500	395 억	528585	N	N	8	N	N
108	20240610	140853	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12020	-70	5	-0.58	167587930	13943	295.47	12090	12090	11990	15710	8470	12090	12019.50	3.34	-1884	12263	12176	12113	12026	11963	12220	12070	396	3620	2500	8940	10	1	15834554	1903	6.76	1.15	12	0.09	1777.00	10492.00	15160	20230816	-20.71	11690	20240416	2.82	13550	-11.29	20240219	11690	2.82	20240416	15160	-20.71	20230816	11690	2.82	20240416	0.31	N	234080	2500	395 억	528585	N	N	8	N	N
109	20240610	130849	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12020	-70	5	-0.58	156055550	12984	275.14	12090	12090	11990	15710	8470	12090	12019.07	3.34	-1512	12263	12176	12113	12026	11963	12220	12070	396	3620	2500	8940	10	1	15834554	1903	6.76	1.15	12	0.08	1777.00	10492.00	15160	20230816	-20.71	11690	20240416	2.82	13550	-11.29	20240219	11690	2.82	20240416	15160	-20.71	20230816	11690	2.82	20240416	0.31	N	234080	2500	395 억	528585	N	N	8	N	N
110	20240610	120851	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12010	-80	5	-0.66	143621580	11949	253.21	12090	12090	11990	15710	8470	12090	12019.55	3.34	-1012	12263	12176	12113	12026	11963	12220	12070	396	3620	2500	8940	10	1	15834554	1902	6.76	1.14	12	0.08	1777.00	10492.00	15160	20230816	-20.78	11690	20240416	2.74	13550	-11.37	20240219	11690	2.74	20240416	15160	-20.78	20230816	11690	2.74	20240416	0.31	N	234080	2500	395 억	528585	N	N	8	N	N
111	20240610	110853	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12020	-70	5	-0.58	67470110	5611	118.90	12090	12090	12000	15710	8470	12090	12024.61	3.34	-1529	12263	12176	12113	12026	11963	12220	12070	396	3620	2500	8940	10	1	15834554	1903	6.76	1.15	12	0.04	1777.00	10492.00	15160	20230816	-20.71	11690	20240416	2.82	13550	-11.29	20240219	11690	2.82	20240416	15160	-20.71	20230816	11690	2.82	20240416	0.31	N	234080	2500	395 억	528585	N	N	8	N	N
112	20240610	100850	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12020	-70	5	-0.58	56739740	4719	100.00	12090	12090	12000	15710	8470	12090	12023.68	3.34	-1350	12263	12176	12113	12026	11963	12220	12070	396	3620	2500	8940	10	1	15834554	1903	6.76	1.15	12	0.03	1777.00	10492.00	15160	20230816	-20.71	11690	20240416	2.82	13550	-11.29	20240219	11690	2.82	20240416	15160	-20.71	20230816	11690	2.82	20240416	0.31	N	234080	2500	395 억	528585	N	N	8	N	N
113	20240610	090856	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12060	-30	5	-0.25	6309050	523	11.08	12090	12090	12040	15710	8470	12090	12063.19	3.34	-372	12263	12176	12113	12026	11963	12220	12070	396	3620	2500	8940	10	1	15834554	1910	6.79	1.15	12	0.00	1777.00	10492.00	15160	20230816	-20.45	11690	20240416	3.17	13550	-11.00	20240219	11690	3.17	20240416	15160	-20.45	20230816	11690	3.17	20240416	0.31	N	234080	2500	395 억	528585	N	N	8	N	N
114	20240607	160920	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12090	-10	5	-0.08	55828350	4619	43.31	12060	12200	12050	15730	8470	12100	12086.67	3.34	-577	12300	12200	12130	12030	11960	12165	11995	396	3630	2500	8950	10	1	15834554	1914	6.80	1.15	12	0.03	1777.00	10492.00	15160	20230816	-20.25	11690	20240416	3.42	13550	-10.77	20240219	11690	3.42	20240416	15160	-20.25	20230816	11690	3.42	20240416	0.31	N	234080	2500	395 억	529164	N	N	8	N	N
115	20240607	150926	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12080	-20	5	-0.17	53461610	4423	41.47	12060	12200	12050	15730	8470	12100	12087.18	3.34	-440	12300	12200	12130	12030	11960	12165	11995	396	3630	2500	8950	10	1	15834554	1913	6.80	1.15	12	0.03	1777.00	10492.00	15160	20230816	-20.32	11690	20240416	3.34	13550	-10.85	20240219	11690	3.34	20240416	15160	-20.32	20230816	11690	3.34	20240416	0.31	N	234080	2500	395 억	529164	N	N	0	N	N
116	20240607	140920	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12080	-20	5	-0.17	47311780	3914	36.70	12060	12200	12050	15730	8470	12100	12087.83	3.34	-398	12300	12200	12130	12030	11960	12165	11995	396	3630	2500	8950	10	1	15834554	1913	6.80	1.15	12	0.02	1777.00	10492.00	15160	20230816	-20.32	11690	20240416	3.34	13550	-10.85	20240219	11690	3.34	20240416	15160	-20.32	20230816	11690	3.34	20240416	0.31	N	234080	2500	395 억	529164	N	N	0	N	N
117	20240607	130916	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12130	30	2	0.25	37911130	3137	29.41	12060	12200	12050	15730	8470	12100	12085.15	3.34	-200	12300	12200	12130	12030	11960	12165	11995	396	3630	2500	8950	10	1	15834554	1921	6.83	1.16	12	0.02	1777.00	10492.00	15160	20230816	-19.99	11690	20240416	3.76	13550	-10.48	20240219	11690	3.76	20240416	15160	-19.99	20230816	11690	3.76	20240416	0.31	N	234080	2500	395 억	529164	N	N	0	N	N
118	20240607	120921	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12100	0	3	0.00	30277020	2506	23.50	12060	12200	12050	15730	8470	12100	12081.81	3.34	-81	12300	12200	12130	12030	11960	12165	11995	396	3630	2500	8950	10	1	15834554	1916	6.81	1.15	12	0.02	1777.00	10492.00	15160	20230816	-20.18	11690	20240416	3.51	13550	-10.70	20240219	11690	3.51	20240416	15160	-20.18	20230816	11690	3.51	20240416	0.31	N	234080	2500	395 억	529164	N	N	0	N	N
119	20240607	110907	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12090	-10	5	-0.08	26309210	2178	20.42	12060	12200	12050	15730	8470	12100	12079.53	3.34	-87	12300	12200	12130	12030	11960	12165	11995	396	3630	2500	8950	10	1	15834554	1914	6.80	1.15	12	0.01	1777.00	10492.00	15160	20230816	-20.25	11690	20240416	3.42	13550	-10.77	20240219	11690	3.42	20240416	15160	-20.25	20230816	11690	3.42	20240416	0.31	N	234080	2500	395 억	529164	N	N	0	N	N
120	20240607	100920	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12090	-10	5	-0.08	20184120	1671	15.67	12060	12200	12050	15730	8470	12100	12079.07	3.34	195	12300	12200	12130	12030	11960	12165	11995	396	3630	2500	8950	10	1	15834554	1914	6.80	1.15	12	0.01	1777.00	10492.00	15160	20230816	-20.25	11690	20240416	3.42	13550	-10.77	20240219	11690	3.42	20240416	15160	-20.25	20230816	11690	3.42	20240416	0.31	N	234080	2500	395 억	529164	N	N	0	N	N
121	20240607	090919	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12100	0	3	0.00	8426170	698	6.54	12060	12200	12050	15730	8470	12100	12071.88	3.34	247	12300	12200	12130	12030	11960	12165	11995	396	3630	2500	8950	10	1	15834554	1916	6.81	1.15	12	0.00	1777.00	10492.00	15160	20230816	-20.18	11690	20240416	3.51	13550	-10.70	20240219	11690	3.51	20240416	15160	-20.18	20230816	11690	3.51	20240416	0.31	N	234080	2500	395 억	529164	N	N	0	N	N
122	20240605	160917	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12100	-20	5	-0.17	127210860	10526	156.24	12140	12230	12060	15750	8490	12120	12085.33	3.37	-5073	12386	12252	12166	12032	11946	12210	11990	396	3630	2500	8960	10	1	15834554	1916	6.81	1.15	12	0.07	1777.00	10492.00	15160	20230816	-20.18	11690	20240416	3.51	13550	-10.70	20240219	11690	3.51	20240416	15160	-20.18	20230816	11690	3.51	20240416	0.31	N	234080	2500	395 억	534215	N	N	0	N	N
123	20240605	150914	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12060	-60	5	-0.50	122203270	10112	150.10	12140	12230	12060	15750	8490	12120	12084.98	3.37	-4913	12386	12252	12166	12032	11946	12210	11990	396	3630	2500	8960	10	1	15834554	1910	6.79	1.15	12	0.06	1777.00	10492.00	15160	20230816	-20.45	11690	20240416	3.17	13550	-11.00	20240219	11690	3.17	20240416	15160	-20.45	20230816	11690	3.17	20240416	0.31	N	234080	2500	395 억	534215	N	N	0	N	N
124	20240605	140916	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12090	-30	5	-0.25	88870430	7354	109.16	12140	12230	12060	15750	8490	12120	12084.64	3.37	-3541	12386	12252	12166	12032	11946	12210	11990	396	3630	2500	8960	10	1	15834554	1914	6.80	1.15	12	0.05	1777.00	10492.00	15160	20230816	-20.25	11690	20240416	3.42	13550	-10.77	20240219	11690	3.42	20240416	15160	-20.25	20230816	11690	3.42	20240416	0.31	N	234080	2500	395 억	534215	N	N	0	N	N
125	20240605	130915	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12090	-30	5	-0.25	85207520	7051	104.66	12140	12230	12060	15750	8490	12120	12084.46	3.37	-3494	12386	12252	12166	12032	11946	12210	11990	396	3630	2500	8960	10	1	15834554	1914	6.80	1.15	12	0.04	1777.00	10492.00	15160	20230816	-20.25	11690	20240416	3.42	13550	-10.77	20240219	11690	3.42	20240416	15160	-20.25	20230816	11690	3.42	20240416	0.31	N	234080	2500	395 억	534215	N	N	0	N	N
126	20240605	120913	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12090	-30	5	-0.25	80505480	6662	98.89	12140	12230	12060	15750	8490	12120	12084.28	3.37	-3335	12386	12252	12166	12032	11946	12210	11990	396	3630	2500	8960	10	1	15834554	1914	6.80	1.15	12	0.04	1777.00	10492.00	15160	20230816	-20.25	11690	20240416	3.42	13550	-10.77	20240219	11690	3.42	20240416	15160	-20.25	20230816	11690	3.42	20240416	0.31	N	234080	2500	395 억	534215	N	N	0	N	N
127	20240605	110914	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12070	-50	5	-0.41	67523740	5586	82.92	12140	12230	12060	15750	8490	12120	12088.03	3.37	-3027	12386	12252	12166	12032	11946	12210	11990	396	3630	2500	8960	10	1	15834554	1911	6.79	1.15	12	0.04	1777.00	10492.00	15160	20230816	-20.38	11690	20240416	3.25	13550	-10.92	20240219	11690	3.25	20240416	15160	-20.38	20230816	11690	3.25	20240416	0.31	N	234080	2500	395 억	534215	N	N	0	N	N
128	20240605	100912	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12100	-20	5	-0.17	52541390	4346	64.51	12140	12230	12060	15750	8490	12120	12089.60	3.37	-2906	12386	12252	12166	12032	11946	12210	11990	396	3630	2500	8960	10	1	15834554	1916	6.81	1.15	12	0.03	1777.00	10492.00	15160	20230816	-20.18	11690	20240416	3.51	13550	-10.70	20240219	11690	3.51	20240416	15160	-20.18	20230816	11690	3.51	20240416	0.31	N	234080	2500	395 억	534215	N	N	0	N	N
129	20240605	090911	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12100	-20	5	-0.17	4354790	359	5.33	12140	12230	12090	15750	8490	12120	12130.33	3.37	-293	12386	12252	12166	12032	11946	12210	11990	396	3630	2500	8960	10	1	15834554	1916	6.81	1.15	12	0.00	1777.00	10492.00	15160	20230816	-20.18	11690	20240416	3.51	13550	-10.70	20240219	11690	3.51	20240416	15160	-20.18	20230816	11690	3.51	20240416	0.31	N	234080	2500	395 억	534215	N	N	0	N	N
130	20240604	160905	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12120	-30	5	-0.25	81468460	6726	35.83	12300	12300	12080	15790	8510	12150	12112.46	3.39	-2725	12363	12256	12133	12026	11903	12310	12080	396	3640	2500	8990	10	1	15834554	1919	6.82	1.16	12	0.04	1777.00	10492.00	15160	20230816	-20.05	11690	20240416	3.68	13550	-10.55	20240219	11690	3.68	20240416	15160	-20.05	20230816	11690	3.68	20240416	0.31	N	234080	2500	395 억	536867	N	N	0	N	N
131	20240604	150905	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12100	-50	5	-0.41	76660990	6329	33.72	12300	12300	12080	15790	8510	12150	12112.65	3.39	-2409	12363	12256	12133	12026	11903	12310	12080	396	3640	2500	8990	10	1	15834554	1916	6.81	1.15	12	0.04	1777.00	10492.00	15160	20230816	-20.18	11690	20240416	3.51	13550	-10.70	20240219	11690	3.51	20240416	15160	-20.18	20230816	11690	3.51	20240416	0.31	N	234080	2500	395 억	536867	N	N	0	N	N
132	20240604	140908	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12100	-50	5	-0.41	49726800	4101	21.85	12300	12300	12080	15790	8510	12150	12125.53	3.39	-1100	12363	12256	12133	12026	11903	12310	12080	396	3640	2500	8990	10	1	15834554	1916	6.81	1.15	12	0.03	1777.00	10492.00	15160	20230816	-20.18	11690	20240416	3.51	13550	-10.70	20240219	11690	3.51	20240416	15160	-20.18	20230816	11690	3.51	20240416	0.31	N	234080	2500	395 억	536867	N	N	0	N	N
133	20240604	130904	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12110	-40	5	-0.33	41413130	3414	18.19	12300	12300	12080	15790	8510	12150	12130.38	3.39	-567	12363	12256	12133	12026	11903	12310	12080	396	3640	2500	8990	10	1	15834554	1918	6.81	1.15	12	0.02	1777.00	10492.00	15160	20230816	-20.12	11690	20240416	3.59	13550	-10.63	20240219	11690	3.59	20240416	15160	-20.12	20230816	11690	3.59	20240416	0.31	N	234080	2500	395 억	536867	N	N	0	N	N
134	20240604	120903	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12080	-70	5	-0.58	38302740	3157	16.82	12300	12300	12080	15790	8510	12150	12132.64	3.39	-499	12363	12256	12133	12026	11903	12310	12080	396	3640	2500	8990	10	1	15834554	1913	6.80	1.15	12	0.02	1777.00	10492.00	15160	20230816	-20.32	11690	20240416	3.34	13550	-10.85	20240219	11690	3.34	20240416	15160	-20.32	20230816	11690	3.34	20240416	0.31	N	234080	2500	395 억	536867	N	N	0	N	N
135	20240604	110900	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12090	-60	5	-0.49	34447300	2838	15.12	12300	12300	12080	15790	8510	12150	12137.88	3.39	-342	12363	12256	12133	12026	11903	12310	12080	396	3640	2500	8990	10	1	15834554	1914	6.80	1.15	12	0.02	1777.00	10492.00	15160	20230816	-20.25	11690	20240416	3.42	13550	-10.77	20240219	11690	3.42	20240416	15160	-20.25	20230816	11690	3.42	20240416	0.31	N	234080	2500	395 억	536867	N	N	0	N	N
136	20240604	100902	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12150	0	3	0.00	14605480	1200	6.39	12300	12300	12140	15790	8510	12150	12171.23	3.39	-177	12363	12256	12133	12026	11903	12310	12080	396	3640	2500	8990	10	1	15834554	1924	6.84	1.16	12	0.01	1777.00	10492.00	15160	20230816	-19.85	11690	20240416	3.93	13550	-10.33	20240219	11690	3.93	20240416	15160	-19.85	20230816	11690	3.93	20240416	0.31	N	234080	2500	395 억	536867	N	N	0	N	N
137	20240604	090902	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12150	0	3	0.00	1180500	97	0.52	12300	12300	12150	15790	8510	12150	12170.10	3.39	76	12363	12256	12133	12026	11903	12310	12080	396	3640	2500	8990	10	1	15834554	1924	6.84	1.16	12	0.00	1777.00	10492.00	15160	20230816	-19.85	11690	20240416	3.93	13550	-10.33	20240219	11690	3.93	20240416	15160	-19.85	20230816	11690	3.93	20240416	0.31	N	234080	2500	395 억	536867	N	N	0	N	N
138	20240603	160852	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12150	80	2	0.66	227162740	18747	217.79	12110	12240	12010	15690	8450	12070	12117.28	3.35	4781	12203	12136	12063	11996	11923	12170	12030	396	3620	2500	8930	10	1	15834554	1924	6.84	1.16	12	0.12	1777.00	10492.00	15160	20230816	-19.85	11690	20240416	3.93	13550	-10.33	20240219	11690	3.93	20240416	15160	-19.85	20230816	11690	3.93	20240416	0.31	N	234080	2500	395 억	530998	N	N	0	N	N
139	20240603	150853	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12140	70	2	0.58	221817470	18306	212.66	12110	12240	12010	15690	8450	12070	12117.20	3.35	4687	12203	12136	12063	11996	11923	12170	12030	396	3620	2500	8930	10	1	15834554	1922	6.83	1.16	12	0.12	1777.00	10492.00	15160	20230816	-19.92	11690	20240416	3.85	13550	-10.41	20240219	11690	3.85	20240416	15160	-19.92	20230816	11690	3.85	20240416	0.31	N	234080	2500	395 억	530998	N	N	0	N	N
140	20240603	140853	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12140	70	2	0.58	184653180	15241	177.06	12110	12240	12010	15690	8450	12070	12115.56	3.35	3441	12203	12136	12063	11996	11923	12170	12030	396	3620	2500	8930	10	1	15834554	1922	6.83	1.16	12	0.10	1777.00	10492.00	15160	20230816	-19.92	11690	20240416	3.85	13550	-10.41	20240219	11690	3.85	20240416	15160	-19.92	20230816	11690	3.85	20240416	0.31	N	234080	2500	395 억	530998	N	N	0	N	N
141	20240603	130853	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12120	50	2	0.41	160428340	13245	153.87	12110	12240	12010	15690	8450	12070	12112.37	3.35	2687	12203	12136	12063	11996	11923	12170	12030	396	3620	2500	8930	10	1	15834554	1919	6.82	1.16	12	0.08	1777.00	10492.00	15160	20230816	-20.05	11690	20240416	3.68	13550	-10.55	20240219	11690	3.68	20240416	15160	-20.05	20230816	11690	3.68	20240416	0.31	N	234080	2500	395 억	530998	N	N	0	N	N
142	20240603	120852	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12160	90	2	0.75	147608090	12189	141.60	12110	12240	12010	15690	8450	12070	12109.94	3.35	2704	12203	12136	12063	11996	11923	12170	12030	396	3620	2500	8930	10	1	15834554	1925	6.84	1.16	12	0.08	1777.00	10492.00	15160	20230816	-19.79	11690	20240416	4.02	13550	-10.26	20240219	11690	4.02	20240416	15160	-19.79	20230816	11690	4.02	20240416	0.31	N	234080	2500	395 억	530998	N	N	0	N	N
143	20240603	110847	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12170	100	2	0.83	55211790	4539	52.73	12110	12240	12010	15690	8450	12070	12163.87	3.35	-275	12203	12136	12063	11996	11923	12170	12030	396	3620	2500	8930	10	1	15834554	1927	6.85	1.16	12	0.03	1777.00	10492.00	15160	20230816	-19.72	11690	20240416	4.11	13550	-10.18	20240219	11690	4.11	20240416	15160	-19.72	20230816	11690	4.11	20240416	0.31	N	234080	2500	395 억	530998	N	N	0	N	N
144	20240603	100842	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12180	110	2	0.91	44842430	3688	42.84	12110	12240	12010	15690	8450	12070	12159.01	3.35	-43	12203	12136	12063	11996	11923	12170	12030	396	3620	2500	8930	10	1	15834554	1929	6.85	1.16	12	0.02	1777.00	10492.00	15160	20230816	-19.66	11690	20240416	4.19	13550	-10.11	20240219	11690	4.19	20240416	15160	-19.66	20230816	11690	4.19	20240416	0.31	N	234080	2500	395 억	530998	N	N	0	N	N
145	20240603	090843	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12080	10	2	0.08	508820	42	0.49	12110	12170	12080	15690	8450	12070	12114.76	3.35	4	12203	12136	12063	11996	11923	12170	12030	396	3620	2500	8930	10	1	15834554	1913	6.80	1.15	12	0.00	1777.00	10492.00	15160	20230816	-20.32	11690	20240416	3.34	13550	-10.85	20240219	11690	3.34	20240416	15160	-20.32	20230816	11690	3.34	20240416	0.31	N	234080	2500	395 억	530998	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History