KissMeData/007570/price/prices-20240601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	160235	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12780	-20	5	-0.16	166445710	12991	82.12	12800	12900	12760	16640	8960	12800	12812.39	5.95	0	-1469	12940	12870	12820	12750	12700	12845	12725	477	3840	2500	8960	10	1	19085664	2439	-98.31	1.04	12	0.07	-130.00	12231.00	17860	20230811	-28.44	12760	20240628	0.16	16080	-20.52	20240103	12760	0.16	20240628	17860	-28.44	20230811	12760	0.16	20240628	1.23	N	007570	2500	477 억	1134768	N	N	13	N	N
3	20240628	150234	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12770	-30	5	-0.23	155306440	12119	76.61	12800	12900	12760	16640	8960	12800	12815.12	5.95	0	-1435	12940	12870	12820	12750	12700	12845	12725	477	3840	2500	8960	10	1	19085664	2437	-98.23	1.04	12	0.06	-130.00	12231.00	17860	20230811	-28.50	12760	20240628	0.08	16080	-20.58	20240103	12760	0.08	20240628	17860	-28.50	20230811	12760	0.08	20240628	1.23	N	007570	2500	477 억	1134768	N	N	18	N	N
4	20240628	140234	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12820	20	2	0.16	96980720	7555	47.76	12800	12900	12800	16640	8960	12800	12836.63	5.95	0	-622	12940	12870	12820	12750	12700	12845	12725	477	3840	2500	8960	10	1	19085664	2447	-98.62	1.05	12	0.04	-130.00	12231.00	17860	20230811	-28.22	12760	20240626	0.47	16080	-20.27	20240103	12760	0.47	20240626	17860	-28.22	20230811	12760	0.47	20240626	1.23	N	007570	2500	477 억	1134768	N	N	18	N	N
5	20240628	130234	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12810	10	2	0.08	90177610	7024	44.40	12800	12900	12800	16640	8960	12800	12838.50	5.95	0	-530	12940	12870	12820	12750	12700	12845	12725	477	3840	2500	8960	10	1	19085664	2445	-98.54	1.05	12	0.04	-130.00	12231.00	17860	20230811	-28.28	12760	20240626	0.39	16080	-20.34	20240103	12760	0.39	20240626	17860	-28.28	20230811	12760	0.39	20240626	1.23	N	007570	2500	477 억	1134768	N	N	18	N	N
6	20240628	120233	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12840	40	2	0.31	81073080	6314	39.91	12800	12900	12800	16640	8960	12800	12840.21	5.95	0	-472	12940	12870	12820	12750	12700	12845	12725	477	3840	2500	8960	10	1	19085664	2451	-98.77	1.05	12	0.03	-130.00	12231.00	17860	20230811	-28.11	12760	20240626	0.63	16080	-20.15	20240103	12760	0.63	20240626	17860	-28.11	20230811	12760	0.63	20240626	1.23	N	007570	2500	477 억	1134768	N	N	18	N	N
7	20240628	110231	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12850	50	2	0.39	71988680	5606	35.44	12800	12900	12800	16640	8960	12800	12841.36	5.95	0	-372	12940	12870	12820	12750	12700	12845	12725	477	3840	2500	8960	10	1	19085664	2453	-98.85	1.05	12	0.03	-130.00	12231.00	17860	20230811	-28.05	12760	20240626	0.71	16080	-20.09	20240103	12760	0.71	20240626	17860	-28.05	20230811	12760	0.71	20240626	1.23	N	007570	2500	477 억	1134768	N	N	18	N	N
8	20240628	100230	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12830	30	2	0.23	48642140	3785	23.93	12800	12900	12800	16640	8960	12800	12851.29	5.95	0	-131	12940	12870	12820	12750	12700	12845	12725	477	3840	2500	8960	10	1	19085664	2449	-98.69	1.05	12	0.02	-130.00	12231.00	17860	20230811	-28.16	12760	20240626	0.55	16080	-20.21	20240103	12760	0.55	20240626	17860	-28.16	20230811	12760	0.55	20240626	1.23	N	007570	2500	477 억	1134768	N	N	18	N	N
9	20240628	090229	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12880	80	2	0.62	4792570	373	2.36	12800	12890	12800	16640	8960	12800	12848.71	5.95	0	-49	12940	12870	12820	12750	12700	12845	12725	477	3840	2500	8960	10	1	19085664	2458	-99.08	1.05	12	0.00	-130.00	12231.00	17860	20230811	-27.88	12760	20240626	0.94	16080	-19.90	20240103	12760	0.94	20240626	17860	-27.88	20230811	12760	0.94	20240626	1.23	N	007570	2500	477 억	1134768	N	N	18	N	N
10	20240627	160229	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12800	-90	5	-0.70	202014970	15784	68.80	12820	12890	12770	16750	9030	12890	12798.72	5.95	0	-961	12990	12940	12850	12800	12710	12965	12825	477	3860	2500	9020	10	1	19085664	2443	-98.46	1.05	12	0.08	-130.00	12231.00	17860	20230811	-28.33	12760	20240626	0.31	16080	-20.40	20240103	12760	0.31	20240626	17860	-28.33	20230811	12760	0.31	20240626	1.23	N	007570	2500	477 억	1135747	N	N	18	N	N
11	20240627	150231	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12770	-120	5	-0.93	182046980	14222	61.99	12820	12890	12770	16750	9030	12890	12800.38	5.95	0	-1052	12990	12940	12850	12800	12710	12965	12825	477	3860	2500	9020	10	1	19085664	2437	-98.23	1.04	12	0.07	-130.00	12231.00	17860	20230811	-28.50	12760	20240626	0.08	16080	-20.58	20240103	12760	0.08	20240626	17860	-28.50	20230811	12760	0.08	20240626	1.23	N	007570	2500	477 억	1135747	N	N	22	N	N
12	20240627	140229	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12800	-90	5	-0.70	154270840	12049	52.52	12820	12890	12780	16750	9030	12890	12803.62	5.95	0	-958	12990	12940	12850	12800	12710	12965	12825	477	3860	2500	9020	10	1	19085664	2443	-98.46	1.05	12	0.06	-130.00	12231.00	17860	20230811	-28.33	12760	20240626	0.31	16080	-20.40	20240103	12760	0.31	20240626	17860	-28.33	20230811	12760	0.31	20240626	1.23	N	007570	2500	477 억	1135747	N	N	22	N	N
13	20240627	130230	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12800	-90	5	-0.70	139538390	10897	47.50	12820	12890	12790	16750	9030	12890	12805.21	5.95	0	-594	12990	12940	12850	12800	12710	12965	12825	477	3860	2500	9020	10	1	19085664	2443	-98.46	1.05	12	0.06	-130.00	12231.00	17860	20230811	-28.33	12760	20240626	0.31	16080	-20.40	20240103	12760	0.31	20240626	17860	-28.33	20230811	12760	0.31	20240626	1.23	N	007570	2500	477 억	1135747	N	N	22	N	N
14	20240627	120230	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12800	-90	5	-0.70	133397860	10417	45.41	12820	12890	12790	16750	9030	12890	12805.78	5.95	0	-587	12990	12940	12850	12800	12710	12965	12825	477	3860	2500	9020	10	1	19085664	2443	-98.46	1.05	12	0.05	-130.00	12231.00	17860	20230811	-28.33	12760	20240626	0.31	16080	-20.40	20240103	12760	0.31	20240626	17860	-28.33	20230811	12760	0.31	20240626	1.23	N	007570	2500	477 억	1135747	N	N	22	N	N
15	20240627	110231	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12810	-80	5	-0.62	104735230	8180	35.66	12820	12890	12790	16750	9030	12890	12803.82	5.95	0	-227	12990	12940	12850	12800	12710	12965	12825	477	3860	2500	9020	10	1	19085664	2445	-98.54	1.05	12	0.04	-130.00	12231.00	17860	20230811	-28.28	12760	20240626	0.39	16080	-20.34	20240103	12760	0.39	20240626	17860	-28.28	20230811	12760	0.39	20240626	1.23	N	007570	2500	477 억	1135747	N	N	22	N	N
16	20240627	100230	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12830	-60	5	-0.47	56774080	4435	19.33	12820	12890	12790	16750	9030	12890	12801.37	5.95	0	-60	12990	12940	12850	12800	12710	12965	12825	477	3860	2500	9020	10	1	19085664	2449	-98.69	1.05	12	0.02	-130.00	12231.00	17860	20230811	-28.16	12760	20240626	0.55	16080	-20.21	20240103	12760	0.55	20240626	17860	-28.16	20230811	12760	0.55	20240626	1.23	N	007570	2500	477 억	1135747	N	N	22	N	N
17	20240627	090229	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12810	-80	5	-0.62	5743250	448	1.95	12820	12890	12810	16750	9030	12890	12819.75	5.95	0	9	12990	12940	12850	12800	12710	12965	12825	477	3860	2500	9020	10	1	19085664	2445	-98.54	1.05	12	0.00	-130.00	12231.00	17860	20230811	-28.28	12760	20240626	0.39	16080	-20.34	20240103	12760	0.39	20240626	17860	-28.28	20230811	12760	0.39	20240626	1.23	N	007570	2500	477 억	1135747	N	N	22	N	N
18	20240626	160229	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12890	90	2	0.70	294505130	22934	100.92	12780	12900	12760	16640	8960	12800	12841.41	5.94	0	-923	12906	12852	12816	12762	12726	12835	12745	477	3840	2500	8960	10	1	19085664	2460	-99.15	1.05	12	0.12	-130.00	12231.00	17860	20230811	-27.83	12760	20240626	1.02	16080	-19.84	20240103	12760	1.02	20240626	17860	-27.83	20230811	12760	1.02	20240626	1.25	N	007570	2500	477 억	1133818	N	N	22	N	N
19	20240626	150230	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12870	70	2	0.55	282565200	22006	96.83	12780	12900	12760	16640	8960	12800	12840.37	5.94	0	-998	12906	12852	12816	12762	12726	12835	12745	477	3840	2500	8960	10	1	19085664	2456	-99.00	1.05	12	0.12	-130.00	12231.00	17860	20230811	-27.94	12760	20240626	0.86	16080	-19.96	20240103	12760	0.86	20240626	17860	-27.94	20230811	12760	0.86	20240626	1.25	N	007570	2500	477 억	1133818	N	N	22	N	N
20	20240626	140229	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12860	60	2	0.47	258304140	20120	88.53	12780	12900	12760	16640	8960	12800	12838.18	5.94	0	-953	12906	12852	12816	12762	12726	12835	12745	477	3840	2500	8960	10	1	19085664	2454	-98.92	1.05	12	0.11	-130.00	12231.00	17860	20230811	-28.00	12760	20240626	0.78	16080	-20.02	20240103	12760	0.78	20240626	17860	-28.00	20230811	12760	0.78	20240626	1.25	N	007570	2500	477 억	1133818	N	N	22	N	N
21	20240626	130231	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12870	70	2	0.55	229555470	17886	78.70	12780	12900	12760	16640	8960	12800	12834.37	5.94	0	-976	12906	12852	12816	12762	12726	12835	12745	477	3840	2500	8960	10	1	19085664	2456	-99.00	1.05	12	0.09	-130.00	12231.00	17860	20230811	-27.94	12760	20240626	0.86	16080	-19.96	20240103	12760	0.86	20240626	17860	-27.94	20230811	12760	0.86	20240626	1.25	N	007570	2500	477 억	1133818	N	N	22	N	N
22	20240626	120230	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12830	30	2	0.23	123008500	9602	42.25	12780	12850	12760	16640	8960	12800	12810.72	5.94	0	-919	12906	12852	12816	12762	12726	12835	12745	477	3840	2500	8960	10	1	19085664	2449	-98.69	1.05	12	0.05	-130.00	12231.00	17860	20230811	-28.16	12760	20240626	0.55	16080	-20.21	20240103	12760	0.55	20240626	17860	-28.16	20230811	12760	0.55	20240626	1.25	N	007570	2500	477 억	1133818	N	N	22	N	N
23	20240626	110230	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12800	0	3	0.00	77331790	6040	26.58	12780	12850	12760	16640	8960	12800	12803.28	5.94	0	-663	12906	12852	12816	12762	12726	12835	12745	477	3840	2500	8960	10	1	19085664	2443	-98.46	1.05	12	0.03	-130.00	12231.00	17860	20230811	-28.33	12760	20240626	0.31	16080	-20.40	20240103	12760	0.31	20240626	17860	-28.33	20230811	12760	0.31	20240626	1.25	N	007570	2500	477 억	1133818	N	N	22	N	N
24	20240626	100230	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12810	10	2	0.08	55248750	4316	18.99	12780	12850	12760	16640	8960	12800	12800.92	5.94	0	-459	12906	12852	12816	12762	12726	12835	12745	477	3840	2500	8960	10	1	19085664	2445	-98.54	1.05	12	0.02	-130.00	12231.00	17860	20230811	-28.28	12760	20240626	0.39	16080	-20.34	20240103	12760	0.39	20240626	17860	-28.28	20230811	12760	0.39	20240626	1.25	N	007570	2500	477 억	1133818	N	N	22	N	N
25	20240626	090229	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12790	-10	5	-0.08	2696840	211	0.93	12780	12840	12780	16640	8960	12800	12781.23	5.94	0	5	12906	12852	12816	12762	12726	12835	12745	477	3840	2500	8960	10	1	19085664	2441	-98.38	1.05	12	0.00	-130.00	12231.00	17860	20230811	-28.39	12780	20240626	0.08	16080	-20.46	20240103	12780	0.08	20240626	17860	-28.39	20230811	12780	0.08	20240626	1.25	N	007570	2500	477 억	1133818	N	N	22	N	N
26	20240625	160229	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12800	-60	5	-0.47	290843980	22723	129.28	12810	12870	12780	16710	9010	12860	12799.54	5.95	2989	-919	12986	12922	12886	12822	12786	12905	12805	477	3850	2500	9000	10	1	19085664	2443	-98.46	1.05	12	0.12	-130.00	12231.00	17860	20230811	-28.33	12780	20240625	0.16	16080	-20.40	20240103	12780	0.16	20240625	17860	-28.33	20230811	12780	0.16	20240625	1.28	N	007570	2500	477 억	1134737	N	N	22	N	N
27	20240625	150229	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12810	-50	5	-0.39	260202660	20327	115.65	12810	12870	12780	16710	9010	12860	12800.84	5.95	2989	-875	12986	12922	12886	12822	12786	12905	12805	477	3850	2500	9000	10	1	19085664	2445	-98.54	1.05	12	0.11	-130.00	12231.00	17860	20230811	-28.28	12780	20240625	0.23	16080	-20.34	20240103	12780	0.23	20240625	17860	-28.28	20230811	12780	0.23	20240625	1.28	N	007570	2500	477 억	1134737	N	N	2	N	N
28	20240625	140229	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12800	-60	5	-0.47	217261880	16971	96.56	12810	12870	12780	16710	9010	12860	12801.95	5.95	2989	-766	12986	12922	12886	12822	12786	12905	12805	477	3850	2500	9000	10	1	19085664	2443	-98.46	1.05	12	0.09	-130.00	12231.00	17860	20230811	-28.33	12780	20240625	0.16	16080	-20.40	20240103	12780	0.16	20240625	17860	-28.33	20230811	12780	0.16	20240625	1.28	N	007570	2500	477 억	1134737	N	N	2	N	N
29	20240625	130229	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12780	-80	5	-0.62	178350470	13929	79.25	12810	12870	12780	16710	9010	12860	12804.26	5.95	2989	-461	12986	12922	12886	12822	12786	12905	12805	477	3850	2500	9000	10	1	19085664	2439	-98.31	1.04	12	0.07	-130.00	12231.00	17860	20230811	-28.44	12780	20240625	0.00	16080	-20.52	20240103	12780	0.00	20240625	17860	-28.44	20230811	12780	0.00	20240625	1.28	N	007570	2500	477 억	1134737	N	N	2	N	N
30	20240625	120230	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12790	-70	5	-0.54	140069020	10938	62.23	12810	12870	12780	16710	9010	12860	12805.72	5.95	2989	-286	12986	12922	12886	12822	12786	12905	12805	477	3850	2500	9000	10	1	19085664	2441	-98.38	1.05	12	0.06	-130.00	12231.00	17860	20230811	-28.39	12780	20240625	0.08	16080	-20.46	20240103	12780	0.08	20240625	17860	-28.39	20230811	12780	0.08	20240625	1.28	N	007570	2500	477 억	1134737	N	N	2	N	N
31	20240625	110233	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12780	-80	5	-0.62	126624770	9887	56.25	12810	12870	12780	16710	9010	12860	12807.20	5.95	2989	-184	12986	12922	12886	12822	12786	12905	12805	477	3850	2500	9000	10	1	19085664	2439	-98.31	1.04	12	0.05	-130.00	12231.00	17860	20230811	-28.44	12780	20240625	0.00	16080	-20.52	20240103	12780	0.00	20240625	17860	-28.44	20230811	12780	0.00	20240625	1.28	N	007570	2500	477 억	1134737	N	N	2	N	N
32	20240625	100229	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12820	-40	5	-0.31	53763980	4193	23.86	12810	12870	12810	16710	9010	12860	12822.32	5.95	2989	320	12986	12922	12886	12822	12786	12905	12805	477	3850	2500	9000	10	1	19085664	2447	-98.62	1.05	12	0.02	-130.00	12231.00	17860	20230811	-28.22	12810	20240625	0.08	16080	-20.27	20240103	12810	0.08	20240625	17860	-28.22	20230811	12810	0.08	20240625	1.28	N	007570	2500	477 억	1134737	N	N	2	N	N
33	20240625	090229	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12820	-40	5	-0.31	2613780	204	1.16	12810	12820	12810	16710	9010	12860	12812.65	5.95	2989	19	12986	12922	12886	12822	12786	12905	12805	477	3850	2500	9000	10	1	19085664	2447	-98.62	1.05	12	0.00	-130.00	12231.00	17860	20230811	-28.22	12810	20240625	0.08	16080	-20.27	20240103	12810	0.08	20240625	17860	-28.22	20230811	12810	0.08	20240625	1.28	N	007570	2500	477 억	1134737	N	N	2	N	N
34	20240624	160229	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12860	-50	5	-0.39	225177750	17474	47.20	12920	12950	12850	16780	9040	12910	12886.45	5.95	0	-1786	13070	12990	12950	12870	12830	12970	12850	477	3870	2500	9030	10	1	19085664	2454	-98.92	1.05	12	0.09	-130.00	12231.00	17860	20230811	-28.00	12850	20240624	0.08	16080	-20.02	20240103	12850	0.08	20240624	17860	-28.00	20230811	12850	0.08	20240624	1.28	N	007570	2500	477 억	1136516	N	N	2	N	N
35	20240624	150228	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12860	-50	5	-0.39	210408810	16326	44.09	12920	12950	12850	16780	9040	12910	12887.95	5.95	0	-1648	13070	12990	12950	12870	12830	12970	12850	477	3870	2500	9030	10	1	19085664	2454	-98.92	1.05	12	0.09	-130.00	12231.00	17860	20230811	-28.00	12850	20240624	0.08	16080	-20.02	20240103	12850	0.08	20240624	17860	-28.00	20230811	12850	0.08	20240624	1.28	N	007570	2500	477 억	1136516	N	N	3	N	N
36	20240624	140229	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12880	-30	5	-0.23	172823070	13405	36.21	12920	12950	12880	16780	9040	12910	12892.43	5.95	0	-1391	13070	12990	12950	12870	12830	12970	12850	477	3870	2500	9030	10	1	19085664	2458	-99.08	1.05	12	0.07	-130.00	12231.00	17860	20230811	-27.88	12880	20240624	0.00	16080	-19.90	20240103	12880	0.00	20240624	17860	-27.88	20230811	12880	0.00	20240624	1.28	N	007570	2500	477 억	1136516	N	N	3	N	N
37	20240624	130228	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12900	-10	5	-0.08	140935200	10931	29.52	12920	12950	12880	16780	9040	12910	12893.16	5.95	0	-1121	13070	12990	12950	12870	12830	12970	12850	477	3870	2500	9030	10	1	19085664	2462	-99.23	1.05	12	0.06	-130.00	12231.00	17860	20230811	-27.77	12880	20240624	0.16	16080	-19.78	20240103	12880	0.16	20240624	17860	-27.77	20230811	12880	0.16	20240624	1.28	N	007570	2500	477 억	1136516	N	N	3	N	N
38	20240624	120229	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12900	-10	5	-0.08	114857860	8908	24.06	12920	12950	12880	16780	9040	12910	12893.78	5.95	0	-898	13070	12990	12950	12870	12830	12970	12850	477	3870	2500	9030	10	1	19085664	2462	-99.23	1.05	12	0.05	-130.00	12231.00	17860	20230811	-27.77	12880	20240624	0.16	16080	-19.78	20240103	12880	0.16	20240624	17860	-27.77	20230811	12880	0.16	20240624	1.28	N	007570	2500	477 억	1136516	N	N	3	N	N
39	20240624	110229	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12900	-10	5	-0.08	93872970	7280	19.66	12920	12950	12890	16780	9040	12910	12894.63	5.95	0	-735	13070	12990	12950	12870	12830	12970	12850	477	3870	2500	9030	10	1	19085664	2462	-99.23	1.05	12	0.04	-130.00	12231.00	17860	20230811	-27.77	12890	20240624	0.08	16080	-19.78	20240103	12890	0.08	20240624	17860	-27.77	20230811	12890	0.08	20240624	1.28	N	007570	2500	477 억	1136516	N	N	3	N	N
40	20240624	100229	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12900	-10	5	-0.08	72396240	5615	15.17	12920	12950	12890	16780	9040	12910	12893.35	5.95	0	200	13070	12990	12950	12870	12830	12970	12850	477	3870	2500	9030	10	1	19085664	2462	-99.23	1.05	12	0.03	-130.00	12231.00	17860	20230811	-27.77	12890	20240624	0.08	16080	-19.78	20240103	12890	0.08	20240624	17860	-27.77	20230811	12890	0.08	20240624	1.28	N	007570	2500	477 억	1136516	N	N	3	N	N
41	20240624	090230	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12910	0	3	0.00	297080	23	0.06	12920	12920	12910	16780	9040	12910	12918.82	5.95	0	-1	13070	12990	12950	12870	12830	12970	12850	477	3870	2500	9030	10	1	19085664	2464	-99.31	1.06	12	0.00	-130.00	12231.00	17860	20230811	-27.72	12910	20240624	0.00	16080	-19.71	20240103	12910	0.00	20240624	17860	-27.72	20230811	12910	0.00	20240624	1.28	N	007570	2500	477 억	1136516	N	N	3	N	N
42	20240621	160224	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12910	-120	5	-0.92	479370620	36991	340.74	13030	13030	12910	16930	9130	13030	12959.12	6.00	0	-7728	13123	13076	13053	13006	12983	13065	12995	477	3900	2500	9120	10	1	19085664	2464	-99.31	1.06	12	0.19	-130.00	12231.00	17860	20230811	-27.72	12910	20240621	0.00	16080	-19.71	20240103	12910	0.00	20240621	17860	-27.72	20230811	12910	0.00	20240621	1.29	N	007570	2500	477 억	1144242	N	N	3	N	N
43	20240621	150223	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12970	-60	5	-0.46	436278480	33655	310.01	13030	13030	12920	16930	9130	13030	12963.26	6.00	0	-4900	13123	13076	13053	13006	12983	13065	12995	477	3900	2500	9120	10	1	19085664	2475	-99.77	1.06	12	0.18	-130.00	12231.00	17860	20230811	-27.38	12920	20240621	0.39	16080	-19.34	20240103	12920	0.39	20240621	17860	-27.38	20230811	12920	0.39	20240621	1.29	N	007570	2500	477 억	1144242	N	N	21	N	N
44	20240621	140223	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12980	-50	5	-0.38	388968280	30001	276.35	13030	13030	12920	16930	9130	13030	12965.18	6.00	0	-4800	13123	13076	13053	13006	12983	13065	12995	477	3900	2500	9120	10	1	19085664	2477	-99.85	1.06	12	0.16	-130.00	12231.00	17860	20230811	-27.32	12920	20240621	0.46	16080	-19.28	20240103	12920	0.46	20240621	17860	-27.32	20230811	12920	0.46	20240621	1.29	N	007570	2500	477 억	1144242	N	N	21	N	N
45	20240621	130224	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12990	-40	5	-0.31	364811120	28138	259.19	13030	13030	12920	16930	9130	13030	12965.07	6.00	0	-4639	13123	13076	13053	13006	12983	13065	12995	477	3900	2500	9120	10	1	19085664	2479	-99.92	1.06	12	0.15	-130.00	12231.00	17860	20230811	-27.27	12920	20240621	0.54	16080	-19.22	20240103	12920	0.54	20240621	17860	-27.27	20230811	12920	0.54	20240621	1.29	N	007570	2500	477 억	1144242	N	N	21	N	N
46	20240621	120225	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12940	-90	5	-0.69	236000620	18190	167.56	13030	13030	12920	16930	9130	13030	12974.20	6.00	0	-3858	13123	13076	13053	13006	12983	13065	12995	477	3900	2500	9120	10	1	19085664	2470	-99.54	1.06	12	0.10	-130.00	12231.00	17860	20230811	-27.55	12920	20240621	0.15	16080	-19.53	20240103	12920	0.15	20240621	17860	-27.55	20230811	12920	0.15	20240621	1.29	N	007570	2500	477 억	1144242	N	N	21	N	N
47	20240621	110224	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12990	-40	5	-0.31	135788390	10454	96.30	13030	13030	12960	16930	9130	13030	12989.13	6.00	0	-2879	13123	13076	13053	13006	12983	13065	12995	477	3900	2500	9120	10	1	19085664	2479	-99.92	1.06	12	0.05	-130.00	12231.00	17860	20230811	-27.27	12960	20240621	0.23	16080	-19.22	20240103	12960	0.23	20240621	17860	-27.27	20230811	12960	0.23	20240621	1.29	N	007570	2500	477 억	1144242	N	N	21	N	N
48	20240621	100222	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12990	-40	5	-0.31	83152030	6398	58.94	13030	13030	12980	16930	9130	13030	12996.57	6.00	0	-1562	13123	13076	13053	13006	12983	13065	12995	477	3900	2500	9120	10	1	19085664	2479	-99.92	1.06	12	0.03	-130.00	12231.00	17860	20230811	-27.27	12980	20240621	0.08	16080	-19.22	20240103	12980	0.08	20240621	17860	-27.27	20230811	12980	0.08	20240621	1.29	N	007570	2500	477 억	1144242	N	N	21	N	N
49	20240621	090225	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13000	-30	5	-0.23	7382950	567	5.22	13030	13030	13000	16930	9130	13030	13021.08	6.00	0	-280	13123	13076	13053	13006	12983	13065	12995	477	3900	2500	9120	10	1	19085664	2481	-100.00	1.06	12	0.00	-130.00	12231.00	17860	20230811	-27.21	12990	20240619	0.08	16080	-19.15	20240103	12990	0.08	20240619	17860	-27.21	20230811	12990	0.08	20240619	1.29	N	007570	2500	477 억	1144242	N	N	21	N	N
50	20240620	160224	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13030	-30	5	-0.23	141199810	10814	36.39	13060	13100	13030	16970	9150	13060	13057.13	5.99	0	1778	13280	13170	13080	12970	12880	13125	12925	477	3910	2500	9140	10	1	19085664	2487	-100.23	1.07	12	0.06	-130.00	12231.00	17950	20230614	-27.41	12990	20240619	0.31	16080	-18.97	20240103	12990	0.31	20240619	17860	-27.04	20230811	12990	0.31	20240619	1.28	N	007570	2500	477 억	1142451	N	N	21	N	N
51	20240620	150223	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13030	-30	5	-0.23	130410590	9986	33.61	13060	13100	13030	16970	9150	13060	13059.34	5.99	0	1624	13280	13170	13080	12970	12880	13125	12925	477	3910	2500	9140	10	1	19085664	2487	-100.23	1.07	12	0.05	-130.00	12231.00	17950	20230614	-27.41	12990	20240619	0.31	16080	-18.97	20240103	12990	0.31	20240619	17860	-27.04	20230811	12990	0.31	20240619	1.28	N	007570	2500	477 억	1142451	N	N	19	N	N
52	20240620	140224	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13060	0	3	0.00	88909870	6805	22.90	13060	13100	13050	16970	9150	13060	13065.37	5.99	0	1094	13280	13170	13080	12970	12880	13125	12925	477	3910	2500	9140	10	1	19085664	2493	-100.46	1.07	12	0.04	-130.00	12231.00	17950	20230614	-27.24	12990	20240619	0.54	16080	-18.78	20240103	12990	0.54	20240619	17860	-26.88	20230811	12990	0.54	20240619	1.28	N	007570	2500	477 억	1142451	N	N	19	N	N
53	20240620	130224	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13070	10	2	0.08	73548810	5629	18.94	13060	13100	13050	16970	9150	13060	13066.05	5.99	0	820	13280	13170	13080	12970	12880	13125	12925	477	3910	2500	9140	10	1	19085664	2494	-100.54	1.07	12	0.03	-130.00	12231.00	17950	20230614	-27.19	12990	20240619	0.62	16080	-18.72	20240103	12990	0.62	20240619	17860	-26.82	20230811	12990	0.62	20240619	1.28	N	007570	2500	477 억	1142451	N	N	19	N	N
54	20240620	120224	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13080	20	2	0.15	59504420	4554	15.33	13060	13100	13050	16970	9150	13060	13066.41	5.99	0	739	13280	13170	13080	12970	12880	13125	12925	477	3910	2500	9140	10	1	19085664	2496	-100.62	1.07	12	0.02	-130.00	12231.00	17950	20230614	-27.13	12990	20240619	0.69	16080	-18.66	20240103	12990	0.69	20240619	17860	-26.76	20230811	12990	0.69	20240619	1.28	N	007570	2500	477 억	1142451	N	N	19	N	N
55	20240620	110224	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13060	0	3	0.00	45544060	3486	11.73	13060	13100	13050	16970	9150	13060	13064.85	5.99	0	756	13280	13170	13080	12970	12880	13125	12925	477	3910	2500	9140	10	1	19085664	2493	-100.46	1.07	12	0.02	-130.00	12231.00	17950	20230614	-27.24	12990	20240619	0.54	16080	-18.78	20240103	12990	0.54	20240619	17860	-26.88	20230811	12990	0.54	20240619	1.28	N	007570	2500	477 억	1142451	N	N	19	N	N
56	20240620	100224	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13090	30	2	0.23	34491540	2640	8.88	13060	13100	13050	16970	9150	13060	13064.98	5.99	0	536	13280	13170	13080	12970	12880	13125	12925	477	3910	2500	9140	10	1	19085664	2498	-100.69	1.07	12	0.01	-130.00	12231.00	17950	20230614	-27.08	12990	20240619	0.77	16080	-18.59	20240103	12990	0.77	20240619	17860	-26.71	20230811	12990	0.77	20240619	1.28	N	007570	2500	477 억	1142451	N	N	19	N	N
57	20240620	090224	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13100	40	2	0.31	3201100	245	0.82	13060	13100	13060	16970	9150	13060	13065.71	5.99	0	167	13280	13170	13080	12970	12880	13125	12925	477	3910	2500	9140	10	1	19085664	2500	-100.77	1.07	12	0.00	-130.00	12231.00	17950	20230614	-27.02	12990	20240619	0.85	16080	-18.53	20240103	12990	0.85	20240619	17860	-26.65	20230811	12990	0.85	20240619	1.28	N	007570	2500	477 억	1142451	N	N	19	N	N
58	20240619	160223	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	13060	-70	5	-0.53	387332510	29702	248.89	13090	13190	12990	17060	9200	13130	13040.61	6.01	0	-4463	13356	13242	13166	13052	12976	13300	13110	477	3930	2500	9190	10	1	19085664	2493	-100.46	1.07	12	0.16	-130.00	12231.00	18020	20230613	-27.52	12990	20240619	0.54	16080	-18.78	20240103	12990	0.54	20240619	17860	-26.88	20230811	12990	0.54	20240619	1.28	N	007570	2500	477 억	1146270	N	N	19	N	N
59	20240619	150221	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	13020	-110	5	-0.84	366910740	28138	235.78	13090	13190	12990	17060	9200	13130	13039.69	6.01	0	-3865	13356	13242	13166	13052	12976	13300	13110	477	3930	2500	9190	10	1	19085664	2485	-100.15	1.06	12	0.15	-130.00	12231.00	18020	20230613	-27.75	12990	20240619	0.23	16080	-19.03	20240103	12990	0.23	20240619	17860	-27.10	20230811	12990	0.23	20240619	1.28	N	007570	2500	477 억	1146270	N	N	8	N	N
60	20240619	140226	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	13050	-80	5	-0.61	322322180	24718	207.12	13090	13190	12990	17060	9200	13130	13039.98	6.01	0	-3289	13356	13242	13166	13052	12976	13300	13110	477	3930	2500	9190	10	1	19085664	2491	-100.38	1.07	12	0.13	-130.00	12231.00	18020	20230613	-27.58	12990	20240619	0.46	16080	-18.84	20240103	12990	0.46	20240619	17860	-26.93	20230811	12990	0.46	20240619	1.28	N	007570	2500	477 억	1146270	N	N	8	N	N
61	20240619	130222	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12990	-140	5	-1.07	242305700	18565	155.56	13090	13190	12990	17060	9200	13130	13051.75	6.01	0	-2590	13356	13242	13166	13052	12976	13300	13110	477	3930	2500	9190	10	1	19085664	2479	-99.92	1.06	12	0.10	-130.00	12231.00	18020	20230613	-27.91	12990	20240619	0.00	16080	-19.22	20240103	12990	0.00	20240619	17860	-27.27	20230811	12990	0.00	20240619	1.28	N	007570	2500	477 억	1146270	N	N	8	N	N
62	20240619	120222	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	13070	-60	5	-0.46	120138980	9185	76.96	13090	13190	13030	17060	9200	13130	13079.91	6.01	0	-2321	13356	13242	13166	13052	12976	13300	13110	477	3930	2500	9190	10	1	19085664	2494	-100.54	1.07	12	0.05	-130.00	12231.00	18020	20230613	-27.47	13030	20240619	0.31	16080	-18.72	20240103	13030	0.31	20240619	17860	-26.82	20230811	13030	0.31	20240619	1.28	N	007570	2500	477 억	1146270	N	N	8	N	N
63	20240619	110223	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13050	-80	5	-0.61	78194090	5971	50.03	13090	13190	13050	17060	9200	13130	13095.64	6.01	0	-726	13356	13242	13166	13052	12976	13300	13110	477	3930	2500	9190	10	1	19085664	2491	-100.38	1.07	12	0.03	-130.00	12231.00	18020	20230613	-27.58	13040	20240530	0.08	16080	-18.84	20240103	13040	0.08	20240530	17860	-26.93	20230811	13040	0.08	20240530	1.28	N	007570	2500	477 억	1146270	N	N	8	N	N
64	20240619	100224	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13110	-20	5	-0.15	35520080	2709	22.70	13090	13190	13090	17060	9200	13130	13111.88	6.01	0	-538	13356	13242	13166	13052	12976	13300	13110	477	3930	2500	9190	10	1	19085664	2502	-100.85	1.07	12	0.01	-130.00	12231.00	18020	20230613	-27.25	13040	20240530	0.54	16080	-18.47	20240103	13040	0.54	20240530	17860	-26.60	20230811	13040	0.54	20240530	1.28	N	007570	2500	477 억	1146270	N	N	8	N	N
65	20240619	090227	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13090	-40	5	-0.30	10537450	805	6.75	13090	13090	13090	17060	9200	13130	13090.00	6.01	0	-118	13356	13242	13166	13052	12976	13300	13110	477	3930	2500	9190	10	1	19085664	2498	-100.69	1.07	12	0.00	-130.00	12231.00	18020	20230613	-27.36	13040	20240530	0.38	16080	-18.59	20240103	13040	0.38	20240530	17860	-26.71	20230811	13040	0.38	20240530	1.28	N	007570	2500	477 억	1146270	N	N	8	N	N
66	20240618	160222	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13130	10	2	0.08	156801480	11933	101.28	13100	13280	13090	17050	9190	13120	13140.16	6.01	0	434	13280	13200	13140	13060	13000	13240	13100	477	3930	2500	9180	10	1	19085664	2506	-101.00	1.07	12	0.06	-130.00	12231.00	18020	20230613	-27.14	13040	20240530	0.69	16080	-18.35	20240103	13040	0.69	20240530	17860	-26.48	20230811	13040	0.69	20240530	1.28	N	007570	2500	477 억	1146550	N	N	8	N	N
67	20240618	150220	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13090	-30	5	-0.23	138841360	10564	89.66	13100	13280	13090	17050	9190	13120	13142.88	6.01	0	268	13280	13200	13140	13060	13000	13240	13100	477	3930	2500	9180	10	1	19085664	2498	-100.69	1.07	12	0.06	-130.00	12231.00	18020	20230613	-27.36	13040	20240530	0.38	16080	-18.59	20240103	13040	0.38	20240530	17860	-26.71	20230811	13040	0.38	20240530	1.28	N	007570	2500	477 억	1146550	N	N	2	N	N
68	20240618	140221	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13130	10	2	0.08	119590170	9095	77.19	13100	13280	13100	17050	9190	13120	13149.00	6.01	0	281	13280	13200	13140	13060	13000	13240	13100	477	3930	2500	9180	10	1	19085664	2506	-101.00	1.07	12	0.05	-130.00	12231.00	18020	20230613	-27.14	13040	20240530	0.69	16080	-18.35	20240103	13040	0.69	20240530	17860	-26.48	20230811	13040	0.69	20240530	1.28	N	007570	2500	477 억	1146550	N	N	2	N	N
69	20240618	130223	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13120	0	3	0.00	102081690	7760	65.86	13100	13280	13100	17050	9190	13120	13154.86	6.01	0	265	13280	13200	13140	13060	13000	13240	13100	477	3930	2500	9180	10	1	19085664	2504	-100.92	1.07	12	0.04	-130.00	12231.00	18020	20230613	-27.19	13040	20240530	0.61	16080	-18.41	20240103	13040	0.61	20240530	17860	-26.54	20230811	13040	0.61	20240530	1.28	N	007570	2500	477 억	1146550	N	N	2	N	N
70	20240618	120222	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13140	20	2	0.15	78379620	5953	50.53	13100	13280	13100	17050	9190	13120	13166.41	6.01	0	121	13280	13200	13140	13060	13000	13240	13100	477	3930	2500	9180	10	1	19085664	2508	-101.08	1.07	12	0.03	-130.00	12231.00	18020	20230613	-27.08	13040	20240530	0.77	16080	-18.28	20240103	13040	0.77	20240530	17860	-26.43	20230811	13040	0.77	20240530	1.28	N	007570	2500	477 억	1146550	N	N	2	N	N
71	20240618	110221	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13150	30	2	0.23	59909610	4547	38.59	13100	13280	13100	17050	9190	13120	13175.63	6.01	0	175	13280	13200	13140	13060	13000	13240	13100	477	3930	2500	9180	10	1	19085664	2510	-101.15	1.08	12	0.02	-130.00	12231.00	18020	20230613	-27.03	13040	20240530	0.84	16080	-18.22	20240103	13040	0.84	20240530	17860	-26.37	20230811	13040	0.84	20240530	1.28	N	007570	2500	477 억	1146550	N	N	2	N	N
72	20240618	100221	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13150	30	2	0.23	39847200	3020	25.63	13100	13280	13100	17050	9190	13120	13194.44	6.01	0	163	13280	13200	13140	13060	13000	13240	13100	477	3930	2500	9180	10	1	19085664	2510	-101.15	1.08	12	0.02	-130.00	12231.00	18020	20230613	-27.03	13040	20240530	0.84	16080	-18.22	20240103	13040	0.84	20240530	17860	-26.37	20230811	13040	0.84	20240530	1.28	N	007570	2500	477 억	1146550	N	N	2	N	N
73	20240618	090223	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13140	20	2	0.15	7345390	557	4.73	13100	13280	13100	17050	9190	13120	13187.41	6.01	0	292	13280	13200	13140	13060	13000	13240	13100	477	3930	2500	9180	10	1	19085664	2508	-101.08	1.07	12	0.00	-130.00	12231.00	18020	20230613	-27.08	13040	20240530	0.77	16080	-18.28	20240103	13040	0.77	20240530	17860	-26.43	20230811	13040	0.77	20240530	1.28	N	007570	2500	477 억	1146550	N	N	2	N	N
74	20240617	160221	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13120	50	2	0.38	154657640	11779	38.49	13080	13220	13080	16990	9150	13070	13129.95	6.02	0	-2892	13270	13170	13110	13010	12950	13140	12980	477	3920	2500	9140	10	1	19085664	2504	-100.92	1.07	12	0.06	-130.00	12231.00	18020	20230613	-27.19	13040	20240530	0.61	16080	-18.41	20240103	13040	0.61	20240530	17860	-26.54	20230811	13040	0.61	20240530	1.27	N	007570	2500	477 억	1149447	N	N	2	N	N
75	20240617	150224	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13120	50	2	0.38	139752910	10643	34.78	13080	13220	13080	16990	9150	13070	13130.97	6.02	0	-2783	13270	13170	13110	13010	12950	13140	12980	477	3920	2500	9140	10	1	19085664	2504	-100.92	1.07	12	0.06	-130.00	12231.00	18020	20230613	-27.19	13040	20240530	0.61	16080	-18.41	20240103	13040	0.61	20240530	17860	-26.54	20230811	13040	0.61	20240530	1.27	N	007570	2500	477 억	1149447	N	N	7	N	N
76	20240617	140220	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13120	50	2	0.38	121619730	9262	30.26	13080	13220	13080	16990	9150	13070	13131.04	6.02	0	-2645	13270	13170	13110	13010	12950	13140	12980	477	3920	2500	9140	10	1	19085664	2504	-100.92	1.07	12	0.05	-130.00	12231.00	18020	20230613	-27.19	13040	20240530	0.61	16080	-18.41	20240103	13040	0.61	20240530	17860	-26.54	20230811	13040	0.61	20240530	1.27	N	007570	2500	477 억	1149447	N	N	7	N	N
77	20240617	130220	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13140	70	2	0.54	106546670	8114	26.51	13080	13220	13080	16990	9150	13070	13131.21	6.02	0	-2383	13270	13170	13110	13010	12950	13140	12980	477	3920	2500	9140	10	1	19085664	2508	-101.08	1.07	12	0.04	-130.00	12231.00	18020	20230613	-27.08	13040	20240530	0.77	16080	-18.28	20240103	13040	0.77	20240530	17860	-26.43	20230811	13040	0.77	20240530	1.27	N	007570	2500	477 억	1149447	N	N	7	N	N
78	20240617	120219	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13140	70	2	0.54	86076620	6556	21.42	13080	13220	13080	16990	9150	13070	13129.44	6.02	0	-2236	13270	13170	13110	13010	12950	13140	12980	477	3920	2500	9140	10	1	19085664	2508	-101.08	1.07	12	0.03	-130.00	12231.00	18020	20230613	-27.08	13040	20240530	0.77	16080	-18.28	20240103	13040	0.77	20240530	17860	-26.43	20230811	13040	0.77	20240530	1.27	N	007570	2500	477 억	1149447	N	N	7	N	N
79	20240617	110219	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13160	90	2	0.69	64793690	4937	16.13	13080	13220	13080	16990	9150	13070	13124.10	6.02	0	-1799	13270	13170	13110	13010	12950	13140	12980	477	3920	2500	9140	10	1	19085664	2512	-101.23	1.08	12	0.03	-130.00	12231.00	18020	20230613	-26.97	13040	20240530	0.92	16080	-18.16	20240103	13040	0.92	20240530	17860	-26.32	20230811	13040	0.92	20240530	1.27	N	007570	2500	477 억	1149447	N	N	7	N	N
80	20240617	100221	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13130	60	2	0.46	47472820	3619	11.83	13080	13220	13080	16990	9150	13070	13117.66	6.02	0	-1311	13270	13170	13110	13010	12950	13140	12980	477	3920	2500	9140	10	1	19085664	2506	-101.00	1.07	12	0.02	-130.00	12231.00	18020	20230613	-27.14	13040	20240530	0.69	16080	-18.35	20240103	13040	0.69	20240530	17860	-26.48	20230811	13040	0.69	20240530	1.27	N	007570	2500	477 억	1149447	N	N	7	N	N
81	20240617	090220	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13220	150	2	1.15	2877350	219	0.72	13080	13220	13080	16990	9150	13070	13138.58	6.02	0	90	13270	13170	13110	13010	12950	13140	12980	477	3920	2500	9140	10	1	19085664	2523	-101.69	1.08	12	0.00	-130.00	12231.00	18020	20230613	-26.64	13040	20240530	1.38	16080	-17.79	20240103	13040	1.38	20240530	17860	-25.98	20230811	13040	1.38	20240530	1.27	N	007570	2500	477 억	1149447	N	N	7	N	N
82	20240614	160207	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13070	-150	5	-1.13	400777070	30594	224.43	13150	13210	13050	17180	9260	13220	13099.86	6.02	0	329	13286	13252	13196	13162	13106	13270	13180	477	3960	2500	9250	10	1	19085664	2494	-100.54	1.07	12	0.16	-130.00	12231.00	18020	20230613	-27.47	13040	20240530	0.23	16080	-18.72	20240103	13040	0.23	20240530	17950	-27.19	20230614	13040	0.23	20240530	1.26	N	007570	2500	477 억	1149811	N	N	7	N	N
83	20240614	150207	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13070	-150	5	-1.13	339630670	25936	190.26	13150	13210	13050	17180	9260	13220	13094.95	6.02	0	-1938	13286	13252	13196	13162	13106	13270	13180	477	3960	2500	9250	10	1	19085664	2494	-100.54	1.07	12	0.14	-130.00	12231.00	18020	20230613	-27.47	13040	20240530	0.23	16080	-18.72	20240103	13040	0.23	20240530	17950	-27.19	20230614	13040	0.23	20240530	1.26	N	007570	2500	477 억	1149811	N	N	37	N	N
84	20240614	140207	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13090	-130	5	-0.98	292628170	22344	163.91	13150	13210	13050	17180	9260	13220	13096.50	6.02	0	-1008	13286	13252	13196	13162	13106	13270	13180	477	3960	2500	9250	10	1	19085664	2498	-100.69	1.07	12	0.12	-130.00	12231.00	18020	20230613	-27.36	13040	20240530	0.38	16080	-18.59	20240103	13040	0.38	20240530	17950	-27.08	20230614	13040	0.38	20240530	1.26	N	007570	2500	477 억	1149811	N	N	37	N	N
85	20240614	130207	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13090	-130	5	-0.98	268963310	20537	150.65	13150	13210	13050	17180	9260	13220	13096.52	6.02	0	-389	13286	13252	13196	13162	13106	13270	13180	477	3960	2500	9250	10	1	19085664	2498	-100.69	1.07	12	0.11	-130.00	12231.00	18020	20230613	-27.36	13040	20240530	0.38	16080	-18.59	20240103	13040	0.38	20240530	17950	-27.08	20230614	13040	0.38	20240530	1.26	N	007570	2500	477 억	1149811	N	N	37	N	N
86	20240614	120208	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13070	-150	5	-1.13	230118200	17568	128.87	13150	13210	13050	17180	9260	13220	13098.71	6.02	0	-278	13286	13252	13196	13162	13106	13270	13180	477	3960	2500	9250	10	1	19085664	2494	-100.54	1.07	12	0.09	-130.00	12231.00	18020	20230613	-27.47	13040	20240530	0.23	16080	-18.72	20240103	13040	0.23	20240530	17950	-27.19	20230614	13040	0.23	20240530	1.26	N	007570	2500	477 억	1149811	N	N	37	N	N
87	20240614	110217	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13070	-150	5	-1.13	167909710	12808	93.96	13150	13210	13070	17180	9260	13220	13109.75	6.02	0	-187	13286	13252	13196	13162	13106	13270	13180	477	3960	2500	9250	10	1	19085664	2494	-100.54	1.07	12	0.07	-130.00	12231.00	18020	20230613	-27.47	13040	20240530	0.23	16080	-18.72	20240103	13040	0.23	20240530	17950	-27.19	20230614	13040	0.23	20240530	1.26	N	007570	2500	477 억	1149811	N	N	37	N	N
88	20240614	100218	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13090	-130	5	-0.98	120955050	9219	67.63	13150	13210	13080	17180	9260	13220	13120.19	6.02	0	-92	13286	13252	13196	13162	13106	13270	13180	477	3960	2500	9250	10	1	19085664	2498	-100.69	1.07	12	0.05	-130.00	12231.00	18020	20230613	-27.36	13040	20240530	0.38	16080	-18.59	20240103	13040	0.38	20240530	17950	-27.08	20230614	13040	0.38	20240530	1.26	N	007570	2500	477 억	1149811	N	N	37	N	N
89	20240614	090219	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13150	-70	5	-0.53	1367600	104	0.76	13150	13150	13150	17180	9260	13220	13150.00	6.02	0	0	13286	13252	13196	13162	13106	13270	13180	477	3960	2500	9250	10	1	19085664	2510	-101.15	1.08	12	0.00	-130.00	12231.00	18020	20230613	-27.03	13040	20240530	0.84	16080	-18.22	20240103	13040	0.84	20240530	17950	-26.74	20230614	13040	0.84	20240530	1.26	N	007570	2500	477 억	1149811	N	N	37	N	N
90	20240613	160217	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13220	30	2	0.23	179307390	13604	142.14	13190	13230	13140	17140	9240	13190	13180.48	6.02	0	69	13283	13236	13173	13126	13063	13260	13150	477	3950	2500	9230	10	1	19085664	2523	-101.69	1.08	12	0.07	-130.00	12231.00	18020	20230613	-26.64	13040	20240530	1.38	16080	-17.79	20240103	13040	1.38	20240530	18020	-26.64	20230613	13040	1.38	20240530	1.26	N	007570	2500	477 억	1149860	N	N	37	N	N
91	20240613	150221	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13220	30	2	0.23	172338580	13077	136.63	13190	13230	13140	17140	9240	13190	13178.76	6.02	0	93	13283	13236	13173	13126	13063	13260	13150	477	3950	2500	9230	10	1	19085664	2523	-101.69	1.08	12	0.07	-130.00	12231.00	18020	20230613	-26.64	13040	20240530	1.38	16080	-17.79	20240103	13040	1.38	20240530	18020	-26.64	20230613	13040	1.38	20240530	1.26	N	007570	2500	477 억	1149860	N	N	3	N	N
92	20240613	140218	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13180	-10	5	-0.08	136090630	10332	107.95	13190	13230	13140	17140	9240	13190	13171.76	6.02	0	96	13283	13236	13173	13126	13063	13260	13150	477	3950	2500	9230	10	1	19085664	2515	-101.38	1.08	12	0.05	-130.00	12231.00	18020	20230613	-26.86	13040	20240530	1.07	16080	-18.03	20240103	13040	1.07	20240530	18020	-26.86	20230613	13040	1.07	20240530	1.26	N	007570	2500	477 억	1149860	N	N	3	N	N
93	20240613	130218	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13150	-40	5	-0.30	111331280	8450	88.29	13190	13230	13140	17140	9240	13190	13175.30	6.02	0	84	13283	13236	13173	13126	13063	13260	13150	477	3950	2500	9230	10	1	19085664	2510	-101.15	1.08	12	0.04	-130.00	12231.00	18020	20230613	-27.03	13040	20240530	0.84	16080	-18.22	20240103	13040	0.84	20240530	18020	-27.03	20230613	13040	0.84	20240530	1.26	N	007570	2500	477 억	1149860	N	N	3	N	N
94	20240613	120217	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13160	-30	5	-0.23	71229760	5403	56.45	13190	13230	13140	17140	9240	13190	13183.37	6.02	0	50	13283	13236	13173	13126	13063	13260	13150	477	3950	2500	9230	10	1	19085664	2512	-101.23	1.08	12	0.03	-130.00	12231.00	18020	20230613	-26.97	13040	20240530	0.92	16080	-18.16	20240103	13040	0.92	20240530	18020	-26.97	20230613	13040	0.92	20240530	1.26	N	007570	2500	477 억	1149860	N	N	3	N	N
95	20240613	110216	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13190	0	3	0.00	47893430	3631	37.94	13190	13230	13140	17140	9240	13190	13190.15	6.02	0	1	13283	13236	13173	13126	13063	13260	13150	477	3950	2500	9230	10	1	19085664	2517	-101.46	1.08	12	0.02	-130.00	12231.00	18020	20230613	-26.80	13040	20240530	1.15	16080	-17.97	20240103	13040	1.15	20240530	18020	-26.80	20230613	13040	1.15	20240530	1.26	N	007570	2500	477 억	1149860	N	N	3	N	N
96	20240613	100217	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13220	30	2	0.23	23468870	1780	18.60	13190	13220	13140	17140	9240	13190	13184.76	6.02	0	-5	13283	13236	13173	13126	13063	13260	13150	477	3950	2500	9230	10	1	19085664	2523	-101.69	1.08	12	0.01	-130.00	12231.00	18020	20230613	-26.64	13040	20240530	1.38	16080	-17.79	20240103	13040	1.38	20240530	18020	-26.64	20230613	13040	1.38	20240530	1.26	N	007570	2500	477 억	1149860	N	N	3	N	N
97	20240613	090220	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13150	-40	5	-0.30	8185860	622	6.50	13190	13190	13150	17140	9240	13190	13160.55	6.02	0	-5	13283	13236	13173	13126	13063	13260	13150	477	3950	2500	9230	10	1	19085664	2510	-101.15	1.08	12	0.00	-130.00	12231.00	18020	20230613	-27.03	13040	20240530	0.84	16080	-18.22	20240103	13040	0.84	20240530	18020	-27.03	20230613	13040	0.84	20240530	1.26	N	007570	2500	477 억	1149860	N	N	3	N	N
98	20240612	160214	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13190	80	2	0.61	125945310	9565	50.31	13110	13220	13110	17040	9180	13110	13167.31	6.03	0	-1476	13230	13170	13140	13080	13050	13155	13065	477	3930	2500	9170	10	1	19085664	2517	-101.46	1.08	12	0.05	-130.00	12231.00	18100	20230605	-27.13	13040	20240530	1.15	16080	-17.97	20240103	13040	1.15	20240530	18020	-26.80	20230613	13040	1.15	20240530	1.26	N	007570	2500	477 억	1151323	N	N	3	N	N
99	20240612	150222	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13160	50	2	0.38	121331640	9215	48.47	13110	13220	13110	17040	9180	13110	13166.75	6.03	0	-1476	13230	13170	13140	13080	13050	13155	13065	477	3930	2500	9170	10	1	19085664	2512	-101.23	1.08	12	0.05	-130.00	12231.00	18100	20230605	-27.29	13040	20240530	0.92	16080	-18.16	20240103	13040	0.92	20240530	18020	-26.97	20230613	13040	0.92	20240530	1.26	N	007570	2500	477 억	1151323	N	N	9	N	N
100	20240612	140215	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13200	90	2	0.69	114143300	8669	45.60	13110	13220	13110	17040	9180	13110	13166.84	6.03	0	-1390	13230	13170	13140	13080	13050	13155	13065	477	3930	2500	9170	10	1	19085664	2519	-101.54	1.08	12	0.05	-130.00	12231.00	18100	20230605	-27.07	13040	20240530	1.23	16080	-17.91	20240103	13040	1.23	20240530	18020	-26.75	20230613	13040	1.23	20240530	1.26	N	007570	2500	477 억	1151323	N	N	9	N	N
101	20240612	130217	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13140	30	2	0.23	76079830	5784	30.42	13110	13200	13110	17040	9180	13110	13153.50	6.03	0	-1019	13230	13170	13140	13080	13050	13155	13065	477	3930	2500	9170	10	1	19085664	2508	-101.08	1.07	12	0.03	-130.00	12231.00	18100	20230605	-27.40	13040	20240530	0.77	16080	-18.28	20240103	13040	0.77	20240530	18020	-27.08	20230613	13040	0.77	20240530	1.26	N	007570	2500	477 억	1151323	N	N	9	N	N
102	20240612	120215	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13170	60	2	0.46	61420110	4671	24.57	13110	13200	13110	17040	9180	13110	13149.24	6.03	0	-1019	13230	13170	13140	13080	13050	13155	13065	477	3930	2500	9170	10	1	19085664	2514	-101.31	1.08	12	0.02	-130.00	12231.00	18100	20230605	-27.24	13040	20240530	1.00	16080	-18.10	20240103	13040	1.00	20240530	18020	-26.91	20230613	13040	1.00	20240530	1.26	N	007570	2500	477 억	1151323	N	N	9	N	N
103	20240612	110215	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13180	70	2	0.53	48018460	3652	19.21	13110	13180	13110	17040	9180	13110	13148.54	6.03	0	-1019	13230	13170	13140	13080	13050	13155	13065	477	3930	2500	9170	10	1	19085664	2515	-101.38	1.08	12	0.02	-130.00	12231.00	18100	20230605	-27.18	13040	20240530	1.07	16080	-18.03	20240103	13040	1.07	20240530	18020	-26.86	20230613	13040	1.07	20240530	1.26	N	007570	2500	477 억	1151323	N	N	9	N	N
104	20240612	100216	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13160	50	2	0.38	32074460	2439	12.83	13110	13170	13110	17040	9180	13110	13150.66	6.03	0	-1019	13230	13170	13140	13080	13050	13155	13065	477	3930	2500	9170	10	1	19085664	2512	-101.23	1.08	12	0.01	-130.00	12231.00	18100	20230605	-27.29	13040	20240530	0.92	16080	-18.16	20240103	13040	0.92	20240530	18020	-26.97	20230613	13040	0.92	20240530	1.26	N	007570	2500	477 억	1151323	N	N	9	N	N
105	20240612	090216	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13130	20	2	0.15	2320710	177	0.93	13110	13130	13110	17040	9180	13110	13111.36	6.03	0	0	13230	13170	13140	13080	13050	13155	13065	477	3930	2500	9170	10	1	19085664	2506	-101.00	1.07	12	0.00	-130.00	12231.00	18100	20230605	-27.46	13040	20240530	0.69	16080	-18.35	20240103	13040	0.69	20240530	18020	-27.14	20230613	13040	0.69	20240530	1.26	N	007570	2500	477 억	1151323	N	N	9	N	N
106	20240610	160215	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13140	-110	5	-0.83	165195370	12560	87.38	13250	13250	13110	17220	9280	13250	13152.50	6.03	0	146	13350	13300	13240	13190	13130	13325	13215	477	3970	2500	9270	10	1	19085664	2508	-101.08	1.07	12	0.07	-130.00	12231.00	18100	20230605	-27.40	13040	20240530	0.77	16080	-18.28	20240103	13040	0.77	20240530	18020	-27.08	20230613	13040	0.77	20240530	1.26	N	007570	2500	477 억	1150181	N	N	18	N	N
107	20240610	150215	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13140	-110	5	-0.83	153990140	11707	81.45	13250	13250	13110	17220	9280	13250	13153.68	6.03	0	240	13350	13300	13240	13190	13130	13325	13215	477	3970	2500	9270	10	1	19085664	2508	-101.08	1.07	12	0.06	-130.00	12231.00	18100	20230605	-27.40	13040	20240530	0.77	16080	-18.28	20240103	13040	0.77	20240530	18020	-27.08	20230613	13040	0.77	20240530	1.26	N	007570	2500	477 억	1150181	N	N	11	N	N
108	20240610	140215	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13140	-110	5	-0.83	141347060	10745	74.75	13250	13250	13110	17220	9280	13250	13154.68	6.03	0	204	13350	13300	13240	13190	13130	13325	13215	477	3970	2500	9270	10	1	19085664	2508	-101.08	1.07	12	0.06	-130.00	12231.00	18100	20230605	-27.40	13040	20240530	0.77	16080	-18.28	20240103	13040	0.77	20240530	18020	-27.08	20230613	13040	0.77	20240530	1.26	N	007570	2500	477 억	1150181	N	N	11	N	N
109	20240610	130215	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13190	-60	5	-0.45	83452640	6340	44.11	13250	13250	13110	17220	9280	13250	13162.88	6.03	0	-88	13350	13300	13240	13190	13130	13325	13215	477	3970	2500	9270	10	1	19085664	2517	-101.46	1.08	12	0.03	-130.00	12231.00	18100	20230605	-27.13	13040	20240530	1.15	16080	-17.97	20240103	13040	1.15	20240530	18020	-26.80	20230613	13040	1.15	20240530	1.26	N	007570	2500	477 억	1150181	N	N	11	N	N
110	20240610	120214	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13170	-80	5	-0.60	71494940	5432	37.79	13250	13250	13110	17220	9280	13250	13161.81	6.03	0	-67	13350	13300	13240	13190	13130	13325	13215	477	3970	2500	9270	10	1	19085664	2514	-101.31	1.08	12	0.03	-130.00	12231.00	18100	20230605	-27.24	13040	20240530	1.00	16080	-18.10	20240103	13040	1.00	20240530	18020	-26.91	20230613	13040	1.00	20240530	1.26	N	007570	2500	477 억	1150181	N	N	11	N	N
111	20240610	110215	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13210	-40	5	-0.30	52341070	3979	27.68	13250	13250	13110	17220	9280	13250	13154.33	6.03	0	-69	13350	13300	13240	13190	13130	13325	13215	477	3970	2500	9270	10	1	19085664	2521	-101.62	1.08	12	0.02	-130.00	12231.00	18100	20230605	-27.02	13040	20240530	1.30	16080	-17.85	20240103	13040	1.30	20240530	18020	-26.69	20230613	13040	1.30	20240530	1.26	N	007570	2500	477 억	1150181	N	N	11	N	N
112	20240610	100215	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13120	-130	5	-0.98	36800740	2798	19.47	13250	13250	13110	17220	9280	13250	13152.52	6.03	0	-40	13350	13300	13240	13190	13130	13325	13215	477	3970	2500	9270	10	1	19085664	2504	-100.92	1.07	12	0.01	-130.00	12231.00	18100	20230605	-27.51	13040	20240530	0.61	16080	-18.41	20240103	13040	0.61	20240530	18020	-27.19	20230613	13040	0.61	20240530	1.26	N	007570	2500	477 억	1150181	N	N	11	N	N
113	20240610	090219	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13220	-30	5	-0.23	2555790	193	1.34	13250	13250	13220	17220	9280	13250	13242.44	6.03	0	-34	13350	13300	13240	13190	13130	13325	13215	477	3970	2500	9270	10	1	19085664	2523	-101.69	1.08	12	0.00	-130.00	12231.00	18100	20230605	-26.96	13040	20240530	1.38	16080	-17.79	20240103	13040	1.38	20240530	18020	-26.64	20230613	13040	1.38	20240530	1.26	N	007570	2500	477 억	1150181	N	N	11	N	N
114	20240607	160219	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13250	-20	5	-0.15	189972920	14371	69.12	13210	13290	13180	17250	9290	13270	13219.18	6.03	0	-1360	13543	13406	13323	13186	13103	13365	13145	477	3980	2500	9280	10	1	19085664	2529	-101.92	1.08	12	0.08	-130.00	12231.00	18100	20230605	-26.80	13040	20240530	1.61	16080	-17.60	20240103	13040	1.61	20240530	18020	-26.47	20230613	13040	1.61	20240530	1.27	N	007570	2500	477 억	1151541	N	N	11	N	N
115	20240607	150221	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13260	-10	5	-0.08	185227380	14013	67.40	13210	13290	13180	17250	9290	13270	13218.25	6.03	0	-1358	13543	13406	13323	13186	13103	13365	13145	477	3980	2500	9280	10	1	19085664	2531	-102.00	1.08	12	0.07	-130.00	12231.00	18100	20230605	-26.74	13040	20240530	1.69	16080	-17.54	20240103	13040	1.69	20240530	18020	-26.42	20230613	13040	1.69	20240530	1.27	N	007570	2500	477 억	1151541	N	N	0	N	N
116	20240607	140219	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13230	-40	5	-0.30	173074550	13097	62.99	13210	13280	13180	17250	9290	13270	13214.82	6.03	0	-1338	13543	13406	13323	13186	13103	13365	13145	477	3980	2500	9280	10	1	19085664	2525	-101.77	1.08	12	0.07	-130.00	12231.00	18100	20230605	-26.91	13040	20240530	1.46	16080	-17.72	20240103	13040	1.46	20240530	18020	-26.58	20230613	13040	1.46	20240530	1.27	N	007570	2500	477 억	1151541	N	N	0	N	N
117	20240607	130220	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13220	-50	5	-0.38	112971510	8552	41.13	13210	13280	13180	17250	9290	13270	13209.95	6.03	0	-1340	13543	13406	13323	13186	13103	13365	13145	477	3980	2500	9280	10	1	19085664	2523	-101.69	1.08	12	0.04	-130.00	12231.00	18100	20230605	-26.96	13040	20240530	1.38	16080	-17.79	20240103	13040	1.38	20240530	18020	-26.64	20230613	13040	1.38	20240530	1.27	N	007570	2500	477 억	1151541	N	N	0	N	N
118	20240607	120220	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13190	-80	5	-0.60	101047840	7649	36.79	13210	13280	13180	17250	9290	13270	13210.59	6.03	0	-1340	13543	13406	13323	13186	13103	13365	13145	477	3980	2500	9280	10	1	19085664	2517	-101.46	1.08	12	0.04	-130.00	12231.00	18100	20230605	-27.13	13040	20240530	1.15	16080	-17.97	20240103	13040	1.15	20240530	18020	-26.80	20230613	13040	1.15	20240530	1.27	N	007570	2500	477 억	1151541	N	N	0	N	N
119	20240607	110219	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13200	-70	5	-0.53	84678300	6408	30.82	13210	13280	13190	17250	9290	13270	13214.47	6.03	0	-1340	13543	13406	13323	13186	13103	13365	13145	477	3980	2500	9280	10	1	19085664	2519	-101.54	1.08	12	0.03	-130.00	12231.00	18100	20230605	-27.07	13040	20240530	1.23	16080	-17.91	20240103	13040	1.23	20240530	18020	-26.75	20230613	13040	1.23	20240530	1.27	N	007570	2500	477 억	1151541	N	N	0	N	N
120	20240607	100219	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13210	-60	5	-0.45	49024990	3708	17.83	13210	13280	13200	17250	9290	13270	13221.41	6.03	0	-445	13543	13406	13323	13186	13103	13365	13145	477	3980	2500	9280	10	1	19085664	2521	-101.62	1.08	12	0.02	-130.00	12231.00	18100	20230605	-27.02	13040	20240530	1.30	16080	-17.85	20240103	13040	1.30	20240530	18020	-26.69	20230613	13040	1.30	20240530	1.27	N	007570	2500	477 억	1151541	N	N	0	N	N
121	20240607	090218	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13280	10	2	0.08	4649990	352	1.69	13210	13280	13210	17250	9290	13270	13210.20	6.03	0	-51	13543	13406	13323	13186	13103	13365	13145	477	3980	2500	9280	10	1	19085664	2535	-102.15	1.09	12	0.00	-130.00	12231.00	18100	20230605	-26.63	13040	20240530	1.84	16080	-17.41	20240103	13040	1.84	20240530	18020	-26.30	20230613	13040	1.84	20240530	1.27	N	007570	2500	477 억	1151541	N	N	0	N	N
122	20240605	160218	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13270	-140	5	-1.04	276735290	20792	117.49	13420	13460	13240	17430	9390	13410	13309.72	6.05	0	-2235	13610	13510	13350	13250	13090	13560	13300	477	4020	2500	9380	10	1	19085664	2533	-102.08	1.08	12	0.11	-130.00	12231.00	18100	20230605	-26.69	13040	20240530	1.76	16080	-17.48	20240103	13040	1.76	20240530	18100	-26.69	20230605	13040	1.76	20240530	1.27	N	007570	2500	477 억	1153744	N	N	0	N	N
123	20240605	150218	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13260	-150	5	-1.12	264809620	19893	112.41	13420	13460	13240	17430	9390	13410	13311.70	6.05	0	-2145	13610	13510	13350	13250	13090	13560	13300	477	4020	2500	9380	10	1	19085664	2531	-102.00	1.08	12	0.10	-130.00	12231.00	18100	20230605	-26.74	13040	20240530	1.69	16080	-17.54	20240103	13040	1.69	20240530	18100	-26.74	20230605	13040	1.69	20240530	1.27	N	007570	2500	477 억	1153744	N	N	0	N	N
124	20240605	140217	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13270	-140	5	-1.04	242111300	18182	102.74	13420	13460	13240	17430	9390	13410	13315.99	6.05	0	-2117	13610	13510	13350	13250	13090	13560	13300	477	4020	2500	9380	10	1	19085664	2533	-102.08	1.08	12	0.10	-130.00	12231.00	18100	20230605	-26.69	13040	20240530	1.76	16080	-17.48	20240103	13040	1.76	20240530	18100	-26.69	20230605	13040	1.76	20240530	1.27	N	007570	2500	477 억	1153744	N	N	0	N	N
125	20240605	130219	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13270	-140	5	-1.04	229484950	17230	97.36	13420	13460	13240	17430	9390	13410	13318.92	6.05	0	-2117	13610	13510	13350	13250	13090	13560	13300	477	4020	2500	9380	10	1	19085664	2533	-102.08	1.08	12	0.09	-130.00	12231.00	18100	20230605	-26.69	13040	20240530	1.76	16080	-17.48	20240103	13040	1.76	20240530	18100	-26.69	20230605	13040	1.76	20240530	1.27	N	007570	2500	477 억	1153744	N	N	0	N	N
126	20240605	120217	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13270	-140	5	-1.04	203182420	15247	86.16	13420	13460	13240	17430	9390	13410	13326.06	6.05	0	-2117	13610	13510	13350	13250	13090	13560	13300	477	4020	2500	9380	10	1	19085664	2533	-102.08	1.08	12	0.08	-130.00	12231.00	18100	20230605	-26.69	13040	20240530	1.76	16080	-17.48	20240103	13040	1.76	20240530	18100	-26.69	20230605	13040	1.76	20240530	1.27	N	007570	2500	477 억	1153744	N	N	0	N	N
127	20240605	110219	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13380	-30	5	-0.22	118135880	8847	49.99	13420	13460	13280	17430	9390	13410	13353.21	6.05	0	-2028	13610	13510	13350	13250	13090	13560	13300	477	4020	2500	9380	10	1	19085664	2554	-102.92	1.09	12	0.05	-130.00	12231.00	18100	20230605	-26.08	13040	20240530	2.61	16080	-16.79	20240103	13040	2.61	20240530	18100	-26.08	20230605	13040	2.61	20240530	1.27	N	007570	2500	477 억	1153744	N	N	0	N	N
128	20240605	100219	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13330	-80	5	-0.60	62079740	4636	26.20	13420	13460	13330	17430	9390	13410	13390.80	6.05	0	-2490	13610	13510	13350	13250	13090	13560	13300	477	4020	2500	9380	10	1	19085664	2544	-102.54	1.09	12	0.02	-130.00	12231.00	18100	20230605	-26.35	13040	20240530	2.22	16080	-17.10	20240103	13040	2.22	20240530	18100	-26.35	20230605	13040	2.22	20240530	1.27	N	007570	2500	477 억	1153744	N	N	0	N	N
129	20240605	090218	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13420	10	2	0.07	295240	22	0.12	13420	13420	13420	17430	9390	13410	13420.00	6.05	0	-2	13610	13510	13350	13250	13090	13560	13300	477	4020	2500	9380	10	1	19085664	2561	-103.23	1.10	12	0.00	-130.00	12231.00	18100	20230605	-25.86	13040	20240530	2.91	16080	-16.54	20240103	13040	2.91	20240530	18100	-25.86	20230605	13040	2.91	20240530	1.27	N	007570	2500	477 억	1153744	N	N	0	N	N
130	20240604	160215	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13410	190	2	1.44	235772540	17697	130.61	13200	13450	13190	17180	9260	13220	13324.51	6.02	0	4454	13426	13322	13216	13112	13006	13375	13165	477	3960	2500	9250	10	1	19085664	2559	-103.15	1.10	12	0.09	-130.00	12231.00	18100	20230605	-25.91	13040	20240530	2.84	16080	-16.60	20240103	13040	2.84	20240530	18100	-25.91	20230605	13040	2.84	20240530	1.27	N	007570	2500	477 억	1148520	N	N	0	N	N
131	20240604	150217	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13420	200	2	1.51	217198550	16313	120.40	13200	13450	13190	17180	9260	13220	13316.21	6.02	0	4606	13426	13322	13216	13112	13006	13375	13165	477	3960	2500	9250	10	1	19085664	2561	-103.23	1.10	12	0.09	-130.00	12231.00	18100	20230605	-25.86	13040	20240530	2.91	16080	-16.54	20240103	13040	2.91	20240530	18100	-25.86	20230605	13040	2.91	20240530	1.27	N	007570	2500	477 억	1148520	N	N	0	N	N
132	20240604	140217	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13360	140	2	1.06	166772060	12550	92.63	13200	13370	13190	17180	9260	13220	13290.29	6.02	0	4275	13426	13322	13216	13112	13006	13375	13165	477	3960	2500	9250	10	1	19085664	2550	-102.77	1.09	12	0.07	-130.00	12231.00	18100	20230605	-26.19	13040	20240530	2.45	16080	-16.92	20240103	13040	2.45	20240530	18100	-26.19	20230605	13040	2.45	20240530	1.27	N	007570	2500	477 억	1148520	N	N	0	N	N
133	20240604	130216	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13310	90	2	0.68	150848200	11357	83.82	13200	13350	13190	17180	9260	13220	13284.09	6.02	0	3801	13426	13322	13216	13112	13006	13375	13165	477	3960	2500	9250	10	1	19085664	2540	-102.38	1.09	12	0.06	-130.00	12231.00	18100	20230605	-26.46	13040	20240530	2.07	16080	-17.23	20240103	13040	2.07	20240530	18100	-26.46	20230605	13040	2.07	20240530	1.27	N	007570	2500	477 억	1148520	N	N	0	N	N
134	20240604	120216	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13290	70	2	0.53	124283430	9360	69.08	13200	13350	13190	17180	9260	13220	13280.07	6.02	0	2222	13426	13322	13216	13112	13006	13375	13165	477	3960	2500	9250	10	1	19085664	2536	-102.23	1.09	12	0.05	-130.00	12231.00	18100	20230605	-26.57	13040	20240530	1.92	16080	-17.35	20240103	13040	1.92	20240530	18100	-26.57	20230605	13040	1.92	20240530	1.27	N	007570	2500	477 억	1148520	N	N	0	N	N
135	20240604	110216	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13310	90	2	0.68	90987120	6858	50.62	13200	13350	13190	17180	9260	13220	13269.46	6.02	0	1374	13426	13322	13216	13112	13006	13375	13165	477	3960	2500	9250	10	1	19085664	2540	-102.38	1.09	12	0.04	-130.00	12231.00	18100	20230605	-26.46	13040	20240530	2.07	16080	-17.23	20240103	13040	2.07	20240530	18100	-26.46	20230605	13040	2.07	20240530	1.27	N	007570	2500	477 억	1148520	N	N	0	N	N
136	20240604	100216	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13320	100	2	0.76	55501400	4191	30.93	13200	13340	13190	17180	9260	13220	13244.77	6.02	0	758	13426	13322	13216	13112	13006	13375	13165	477	3960	2500	9250	10	1	19085664	2542	-102.46	1.09	12	0.02	-130.00	12231.00	18100	20230605	-26.41	13040	20240530	2.15	16080	-17.16	20240103	13040	2.15	20240530	18100	-26.41	20230605	13040	2.15	20240530	1.27	N	007570	2500	477 억	1148520	N	N	0	N	N
137	20240604	090216	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13260	40	2	0.30	11305780	856	6.32	13200	13260	13200	17180	9260	13220	13201.04	6.02	0	-108	13426	13322	13216	13112	13006	13375	13165	477	3960	2500	9250	10	1	19085664	2531	-102.00	1.08	12	0.00	-130.00	12231.00	18100	20230605	-26.74	13040	20240530	1.69	16080	-17.54	20240103	13040	1.69	20240530	18100	-26.74	20230605	13040	1.69	20240530	1.27	N	007570	2500	477 억	1148520	N	N	0	N	N
138	20240603	160215	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13220	90	2	0.69	178883490	13521	99.62	13110	13320	13110	17060	9200	13130	13230.07	6.01	0	1619	13316	13222	13146	13052	12976	13270	13100	477	3930	2500	9190	10	1	19085664	2523	-101.69	1.08	12	0.07	-130.00	12231.00	18100	20230605	-26.96	13040	20240530	1.38	16080	-17.79	20240103	13040	1.38	20240530	18100	-26.96	20230605	13040	1.38	20240530	1.27	N	007570	2500	477 억	1146530	N	N	0	N	N
139	20240603	150215	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13250	120	2	0.91	166330490	12572	92.63	13110	13320	13110	17060	9200	13130	13230.23	6.01	0	1461	13316	13222	13146	13052	12976	13270	13100	477	3930	2500	9190	10	1	19085664	2529	-101.92	1.08	12	0.07	-130.00	12231.00	18100	20230605	-26.80	13040	20240530	1.61	16080	-17.60	20240103	13040	1.61	20240530	18100	-26.80	20230605	13040	1.61	20240530	1.27	N	007570	2500	477 억	1146530	N	N	0	N	N
140	20240603	140215	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13280	150	2	1.14	149994190	11343	83.57	13110	13290	13110	17060	9200	13130	13223.50	6.01	0	1594	13316	13222	13146	13052	12976	13270	13100	477	3930	2500	9190	10	1	19085664	2535	-102.15	1.09	12	0.06	-130.00	12231.00	18100	20230605	-26.63	13040	20240530	1.84	16080	-17.41	20240103	13040	1.84	20240530	18100	-26.63	20230605	13040	1.84	20240530	1.27	N	007570	2500	477 억	1146530	N	N	0	N	N
141	20240603	130216	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13240	110	2	0.84	143889880	10883	80.18	13110	13280	13110	17060	9200	13130	13221.53	6.01	0	1546	13316	13222	13146	13052	12976	13270	13100	477	3930	2500	9190	10	1	19085664	2527	-101.85	1.08	12	0.06	-130.00	12231.00	18100	20230605	-26.85	13040	20240530	1.53	16080	-17.66	20240103	13040	1.53	20240530	18100	-26.85	20230605	13040	1.53	20240530	1.27	N	007570	2500	477 억	1146530	N	N	0	N	N
142	20240603	120215	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13280	150	2	1.14	120291020	9103	67.07	13110	13280	13110	17060	9200	13130	13214.44	6.01	0	1558	13316	13222	13146	13052	12976	13270	13100	477	3930	2500	9190	10	1	19085664	2535	-102.15	1.09	12	0.05	-130.00	12231.00	18100	20230605	-26.63	13040	20240530	1.84	16080	-17.41	20240103	13040	1.84	20240530	18100	-26.63	20230605	13040	1.84	20240530	1.27	N	007570	2500	477 억	1146530	N	N	0	N	N
143	20240603	110215	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13210	80	2	0.61	86081500	6518	48.02	13110	13250	13110	17060	9200	13130	13206.74	6.01	0	745	13316	13222	13146	13052	12976	13270	13100	477	3930	2500	9190	10	1	19085664	2521	-101.62	1.08	12	0.03	-130.00	12231.00	18100	20230605	-27.02	13040	20240530	1.30	16080	-17.85	20240103	13040	1.30	20240530	18100	-27.02	20230605	13040	1.30	20240530	1.27	N	007570	2500	477 억	1146530	N	N	0	N	N
144	20240603	100213	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13230	100	2	0.76	75137140	5690	41.92	13110	13250	13110	17060	9200	13130	13205.12	6.01	0	922	13316	13222	13146	13052	12976	13270	13100	477	3930	2500	9190	10	1	19085664	2525	-101.77	1.08	12	0.03	-130.00	12231.00	18100	20230605	-26.91	13040	20240530	1.46	16080	-17.72	20240103	13040	1.46	20240530	18100	-26.91	20230605	13040	1.46	20240530	1.27	N	007570	2500	477 억	1146530	N	N	0	N	N
145	20240603	090214	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13130	0	3	0.00	5704010	435	3.20	13110	13130	13110	17060	9200	13130	13112.67	6.01	0	-61	13316	13222	13146	13052	12976	13270	13100	477	3930	2500	9190	10	1	19085664	2506	-101.00	1.07	12	0.00	-130.00	12231.00	18100	20230605	-27.46	13040	20240530	0.69	16080	-18.35	20240103	13040	0.69	20240530	18100	-27.46	20230605	13040	0.69	20240530	1.27	N	007570	2500	477 억	1146530	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History