KissMeData/011000/price/prices-20240601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160300	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2045	-5	5	-0.24	323007715	158747	114.60	2040	2070	2025	2665	1435	2050	2034.73	9.66	-1420	2130	2090	2065	2025	2000	2077	2012	800	615	1000	1470	5	1	80039035	1637	-2.05	1.40	12	0.20	-998.00	1458.00	5190	20230804	-60.60	2025	20240628	0.99	3265	-37.37	20240118	2025	0.99	20240628	5190	-60.60	20230804	2025	0.99	20240628	0.10	N	011000	1000	800 억	7727806	N	N	99	N	N
3	20240628	150300	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2035	-15	5	-0.73	302743490	148824	107.44	2040	2070	2025	2665	1435	2050	2034.24	9.66	-3957	2130	2090	2065	2025	2000	2077	2012	800	615	1000	1470	5	1	80039035	1629	-2.04	1.40	12	0.19	-998.00	1458.00	5190	20230804	-60.79	2025	20240628	0.49	3265	-37.67	20240118	2025	0.49	20240628	5190	-60.79	20230804	2025	0.49	20240628	0.10	N	011000	1000	800 억	7727806	N	N	96	N	N
4	20240628	140259	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2035	-15	5	-0.73	244557115	120187	86.76	2040	2070	2025	2665	1435	2050	2034.80	9.66	-5452	2130	2090	2065	2025	2000	2077	2012	800	615	1000	1470	5	1	80039035	1629	-2.04	1.40	12	0.15	-998.00	1458.00	5190	20230804	-60.79	2025	20240628	0.49	3265	-37.67	20240118	2025	0.49	20240628	5190	-60.79	20230804	2025	0.49	20240628	0.10	N	011000	1000	800 억	7727806	N	N	96	N	N
5	20240628	130259	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2035	-15	5	-0.73	225687080	110904	80.06	2040	2070	2025	2665	1435	2050	2034.98	9.66	-3762	2130	2090	2065	2025	2000	2077	2012	800	615	1000	1470	5	1	80039035	1629	-2.04	1.40	12	0.14	-998.00	1458.00	5190	20230804	-60.79	2025	20240628	0.49	3265	-37.67	20240118	2025	0.49	20240628	5190	-60.79	20230804	2025	0.49	20240628	0.10	N	011000	1000	800 억	7727806	N	N	96	N	N
6	20240628	120259	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2035	-15	5	-0.73	203544290	100011	72.20	2040	2070	2025	2665	1435	2050	2035.22	9.66	-3006	2130	2090	2065	2025	2000	2077	2012	800	615	1000	1470	5	1	80039035	1629	-2.04	1.40	12	0.12	-998.00	1458.00	5190	20230804	-60.79	2025	20240628	0.49	3265	-37.67	20240118	2025	0.49	20240628	5190	-60.79	20230804	2025	0.49	20240628	0.10	N	011000	1000	800 억	7727806	N	N	96	N	N
7	20240628	110257	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2035	-15	5	-0.73	164104010	80598	58.18	2040	2070	2030	2665	1435	2050	2036.08	9.66	-2601	2130	2090	2065	2025	2000	2077	2012	800	615	1000	1470	5	1	80039035	1629	-2.04	1.40	12	0.10	-998.00	1458.00	5190	20230804	-60.79	2030	20240628	0.25	3265	-37.67	20240118	2030	0.25	20240628	5190	-60.79	20230804	2030	0.25	20240628	0.10	N	011000	1000	800 억	7727806	N	N	96	N	N
8	20240628	100255	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2035	-15	5	-0.73	112525910	55226	39.87	2040	2070	2030	2665	1435	2050	2037.55	9.66	28	2130	2090	2065	2025	2000	2077	2012	800	615	1000	1470	5	1	80039035	1629	-2.04	1.40	12	0.07	-998.00	1458.00	5190	20230804	-60.79	2030	20240628	0.25	3265	-37.67	20240118	2030	0.25	20240628	5190	-60.79	20230804	2030	0.25	20240628	0.10	N	011000	1000	800 억	7727806	N	N	96	N	N
9	20240628	090255	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2070	20	2	0.98	8737320	4277	3.09	2040	2070	2040	2665	1435	2050	2042.86	9.66	1147	2130	2090	2065	2025	2000	2077	2012	800	615	1000	1470	5	1	80039035	1657	-2.07	1.42	12	0.01	-998.00	1458.00	5190	20230804	-60.12	2040	20240628	1.47	3265	-36.60	20240118	2040	1.47	20240628	5190	-60.12	20230804	2040	1.47	20240628	0.10	N	011000	1000	800 억	7727806	N	N	96	N	N
10	20240627	160250	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2050	-50	5	-2.38	285935900	138192	104.48	2100	2105	2040	2730	1470	2100	2069.14	9.70	-25641	2143	2121	2103	2081	2063	2120	2080	800	630	1000	1510	5	1	80039035	1641	-2.05	1.41	12	0.17	-998.00	1458.00	5190	20230804	-60.50	2040	20240627	0.49	3265	-37.21	20240118	2040	0.49	20240627	5190	-60.50	20230804	2040	0.49	20240627	0.10	N	011000	1000	800 억	7760159	N	N	96	N	N
11	20240627	150257	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2050	-50	5	-2.38	256137730	123671	93.50	2100	2105	2040	2730	1470	2100	2071.12	9.70	-25286	2143	2121	2103	2081	2063	2120	2080	800	630	1000	1510	5	1	80039035	1641	-2.05	1.41	12	0.15	-998.00	1458.00	5190	20230804	-60.50	2040	20240627	0.49	3265	-37.21	20240118	2040	0.49	20240627	5190	-60.50	20230804	2040	0.49	20240627	0.10	N	011000	1000	800 억	7760159	N	N	213	N	N
12	20240627	140254	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2050	-50	5	-2.38	226106135	109058	82.45	2100	2105	2040	2730	1470	2100	2073.27	9.70	-24045	2143	2121	2103	2081	2063	2120	2080	800	630	1000	1510	5	1	80039035	1641	-2.05	1.41	12	0.14	-998.00	1458.00	5190	20230804	-60.50	2040	20240627	0.49	3265	-37.21	20240118	2040	0.49	20240627	5190	-60.50	20230804	2040	0.49	20240627	0.10	N	011000	1000	800 억	7760159	N	N	213	N	N
13	20240627	130254	57	100.00	KOSPI		의약품	N	N	N	N	N	2075	-25	5	-1.19	136616700	65532	49.54	2100	2105	2070	2730	1470	2100	2084.73	9.70	-17465	2143	2121	2103	2081	2063	2120	2080	800	630	1000	1510	5	1	80039035	1661	-2.08	1.42	12	0.08	-998.00	1458.00	5190	20230804	-60.02	2065	20240625	0.48	3265	-36.45	20240118	2065	0.48	20240625	5190	-60.02	20230804	2065	0.48	20240625	0.10	N	011000	1000	800 억	7760159	N	N	213	N	N
14	20240627	120256	57	100.00	KOSPI		의약품	N	N	N	N	N	2085	-15	5	-0.71	92210910	44138	33.37	2100	2105	2080	2730	1470	2100	2089.15	9.70	-12005	2143	2121	2103	2081	2063	2120	2080	800	630	1000	1510	5	1	80039035	1669	-2.09	1.43	12	0.06	-998.00	1458.00	5190	20230804	-59.83	2065	20240625	0.97	3265	-36.14	20240118	2065	0.97	20240625	5190	-59.83	20230804	2065	0.97	20240625	0.10	N	011000	1000	800 억	7760159	N	N	213	N	N
15	20240627	110256	57	100.00	KOSPI		의약품	N	N	N	N	N	2090	-10	5	-0.48	46460210	22219	16.80	2100	2105	2080	2730	1470	2100	2091.01	9.70	-2704	2143	2121	2103	2081	2063	2120	2080	800	630	1000	1510	5	1	80039035	1673	-2.09	1.43	12	0.03	-998.00	1458.00	5190	20230804	-59.73	2065	20240625	1.21	3265	-35.99	20240118	2065	1.21	20240625	5190	-59.73	20230804	2065	1.21	20240625	0.10	N	011000	1000	800 억	7760159	N	N	213	N	N
16	20240627	100255	57	100.00	KOSPI		의약품	N	N	N	N	N	2095	-5	5	-0.24	34533025	16519	12.49	2100	2105	2080	2730	1470	2100	2090.50	9.70	-2170	2143	2121	2103	2081	2063	2120	2080	800	630	1000	1510	5	1	80039035	1677	-2.10	1.44	12	0.02	-998.00	1458.00	5190	20230804	-59.63	2065	20240625	1.45	3265	-35.83	20240118	2065	1.45	20240625	5190	-59.63	20230804	2065	1.45	20240625	0.10	N	011000	1000	800 억	7760159	N	N	213	N	N
17	20240627	090254	57	100.00	KOSPI		의약품	N	N	N	N	N	2090	-10	5	-0.48	7649715	3653	2.76	2100	2100	2080	2730	1470	2100	2094.09	9.70	-1729	2143	2121	2103	2081	2063	2120	2080	800	630	1000	1510	5	1	80039035	1673	-2.09	1.43	12	0.00	-998.00	1458.00	5190	20230804	-59.73	2065	20240625	1.21	3265	-35.99	20240118	2065	1.21	20240625	5190	-59.73	20230804	2065	1.21	20240625	0.10	N	011000	1000	800 억	7760159	N	N	213	N	N
18	20240626	160254	57	100.00	KOSPI		의약품	N	N	N	N	N	2100	0	3	0.00	276488665	131792	30.17	2100	2125	2085	2730	1470	2100	2097.91	9.71	-14000	2316	2207	2136	2027	1956	2172	1992	800	630	1000	1510	5	1	80039035	1681	-2.10	1.44	12	0.16	-998.00	1458.00	5190	20230804	-59.54	2065	20240625	1.69	3265	-35.68	20240118	2065	1.69	20240625	5190	-59.54	20230804	2065	1.69	20240625	0.11	N	011000	1000	800 억	7773340	N	N	213	N	N
19	20240626	150255	57	100.00	KOSPI		의약품	N	N	N	N	N	2095	-5	5	-0.24	226793950	108075	24.74	2100	2125	2085	2730	1470	2100	2098.49	9.71	-11358	2316	2207	2136	2027	1956	2172	1992	800	630	1000	1510	5	1	80039035	1677	-2.10	1.44	12	0.14	-998.00	1458.00	5190	20230804	-59.63	2065	20240625	1.45	3265	-35.83	20240118	2065	1.45	20240625	5190	-59.63	20230804	2065	1.45	20240625	0.11	N	011000	1000	800 억	7773340	N	N	1138	N	N
20	20240626	140254	57	100.00	KOSPI		의약품	N	N	N	N	N	2100	0	3	0.00	194205580	92506	21.18	2100	2125	2085	2730	1470	2100	2099.38	9.71	-9731	2316	2207	2136	2027	1956	2172	1992	800	630	1000	1510	5	1	80039035	1681	-2.10	1.44	12	0.12	-998.00	1458.00	5190	20230804	-59.54	2065	20240625	1.69	3265	-35.68	20240118	2065	1.69	20240625	5190	-59.54	20230804	2065	1.69	20240625	0.11	N	011000	1000	800 억	7773340	N	N	1138	N	N
21	20240626	130256	57	100.00	KOSPI		의약품	N	N	N	N	N	2100	0	3	0.00	148117160	70527	16.15	2100	2125	2085	2730	1470	2100	2100.15	9.71	-7910	2316	2207	2136	2027	1956	2172	1992	800	630	1000	1510	5	1	80039035	1681	-2.10	1.44	12	0.09	-998.00	1458.00	5190	20230804	-59.54	2065	20240625	1.69	3265	-35.68	20240118	2065	1.69	20240625	5190	-59.54	20230804	2065	1.69	20240625	0.11	N	011000	1000	800 억	7773340	N	N	1138	N	N
22	20240626	120254	57	100.00	KOSPI		의약품	N	N	N	N	N	2100	0	3	0.00	131684590	62700	14.35	2100	2125	2085	2730	1470	2100	2100.23	9.71	-6668	2316	2207	2136	2027	1956	2172	1992	800	630	1000	1510	5	1	80039035	1681	-2.10	1.44	12	0.08	-998.00	1458.00	5190	20230804	-59.54	2065	20240625	1.69	3265	-35.68	20240118	2065	1.69	20240625	5190	-59.54	20230804	2065	1.69	20240625	0.11	N	011000	1000	800 억	7773340	N	N	1138	N	N
23	20240626	110255	57	100.00	KOSPI		의약품	N	N	N	N	N	2105	5	2	0.24	105275345	50139	11.48	2100	2125	2085	2730	1470	2100	2099.67	9.71	-5194	2316	2207	2136	2027	1956	2172	1992	800	630	1000	1510	5	1	80039035	1685	-2.11	1.44	12	0.06	-998.00	1458.00	5190	20230804	-59.44	2065	20240625	1.94	3265	-35.53	20240118	2065	1.94	20240625	5190	-59.44	20230804	2065	1.94	20240625	0.11	N	011000	1000	800 억	7773340	N	N	1138	N	N
24	20240626	100254	57	100.00	KOSPI		의약품	N	N	N	N	N	2105	5	2	0.24	71122380	33890	7.76	2100	2125	2085	2730	1470	2100	2098.62	9.71	-2159	2316	2207	2136	2027	1956	2172	1992	800	630	1000	1510	5	1	80039035	1685	-2.11	1.44	12	0.04	-998.00	1458.00	5190	20230804	-59.44	2065	20240625	1.94	3265	-35.53	20240118	2065	1.94	20240625	5190	-59.44	20230804	2065	1.94	20240625	0.11	N	011000	1000	800 억	7773340	N	N	1138	N	N
25	20240626	090254	57	100.00	KOSPI		의약품	N	N	N	N	N	2125	25	2	1.19	10007200	4761	1.09	2100	2125	2100	2730	1470	2100	2101.91	9.71	2000	2316	2207	2136	2027	1956	2172	1992	800	630	1000	1510	5	1	80039035	1701	-2.13	1.46	12	0.01	-998.00	1458.00	5190	20230804	-59.06	2065	20240625	2.91	3265	-34.92	20240118	2065	2.91	20240625	5190	-59.06	20230804	2065	2.91	20240625	0.11	N	011000	1000	800 억	7773340	N	N	1138	N	N
26	20240625	160254	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2100	-25	5	-1.18	917993765	434137	170.75	2130	2245	2065	2760	1490	2125	2114.55	9.67	31521	2228	2176	2138	2086	2048	2157	2067	800	635	1000	1530	5	1	80039035	1681	-2.10	1.44	12	0.54	-998.00	1458.00	5190	20230804	-59.54	2065	20240625	1.69	3265	-35.68	20240118	2065	1.69	20240625	5190	-59.54	20230804	2065	1.69	20240625	0.12	N	011000	1000	800 억	7743348	N	N	1138	N	N
27	20240625	150254	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2105	-20	5	-0.94	893801365	422636	166.23	2130	2245	2065	2760	1490	2125	2114.83	9.67	34006	2228	2176	2138	2086	2048	2157	2067	800	635	1000	1530	5	1	80039035	1685	-2.11	1.44	12	0.53	-998.00	1458.00	5190	20230804	-59.44	2065	20240625	1.94	3265	-35.53	20240118	2065	1.94	20240625	5190	-59.44	20230804	2065	1.94	20240625	0.12	N	011000	1000	800 억	7743348	N	N	270	N	N
28	20240625	140254	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2075	-50	5	-2.35	426289770	204396	80.39	2130	2130	2065	2760	1490	2125	2085.61	9.67	-3918	2228	2176	2138	2086	2048	2157	2067	800	635	1000	1530	5	1	80039035	1661	-2.08	1.42	12	0.26	-998.00	1458.00	5190	20230804	-60.02	2065	20240625	0.48	3265	-36.45	20240118	2065	0.48	20240625	5190	-60.02	20230804	2065	0.48	20240625	0.12	N	011000	1000	800 억	7743348	N	N	270	N	N
29	20240625	130254	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2085	-40	5	-1.88	398655050	191102	75.16	2130	2130	2065	2760	1490	2125	2086.09	9.67	-6362	2228	2176	2138	2086	2048	2157	2067	800	635	1000	1530	5	1	80039035	1669	-2.09	1.43	12	0.24	-998.00	1458.00	5190	20230804	-59.83	2065	20240625	0.97	3265	-36.14	20240118	2065	0.97	20240625	5190	-59.83	20230804	2065	0.97	20240625	0.12	N	011000	1000	800 억	7743348	N	N	270	N	N
30	20240625	120255	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2065	-60	5	-2.82	355493315	170285	66.97	2130	2130	2065	2760	1490	2125	2087.64	9.67	-4697	2228	2176	2138	2086	2048	2157	2067	800	635	1000	1530	5	1	80039035	1653	-2.07	1.42	12	0.21	-998.00	1458.00	5190	20230804	-60.21	2065	20240625	0.00	3265	-36.75	20240118	2065	0.00	20240625	5190	-60.21	20230804	2065	0.00	20240625	0.12	N	011000	1000	800 억	7743348	N	N	270	N	N
31	20240625	110257	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2085	-40	5	-1.88	232849305	111060	43.68	2130	2130	2080	2760	1490	2125	2096.61	9.67	-3678	2228	2176	2138	2086	2048	2157	2067	800	635	1000	1530	5	1	80039035	1669	-2.09	1.43	12	0.14	-998.00	1458.00	5190	20230804	-59.83	2080	20240625	0.24	3265	-36.14	20240118	2080	0.24	20240625	5190	-59.83	20230804	2080	0.24	20240625	0.12	N	011000	1000	800 억	7743348	N	N	270	N	N
32	20240625	100254	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2090	-35	5	-1.65	150528215	71544	28.14	2130	2130	2085	2760	1490	2125	2103.99	9.67	-664	2228	2176	2138	2086	2048	2157	2067	800	635	1000	1530	5	1	80039035	1673	-2.09	1.43	12	0.09	-998.00	1458.00	5190	20230804	-59.73	2085	20240625	0.24	3265	-35.99	20240118	2085	0.24	20240625	5190	-59.73	20230804	2085	0.24	20240625	0.12	N	011000	1000	800 억	7743348	N	N	270	N	N
33	20240625	090254	57	100.00	KOSPI		의약품	N	N	N	N	N	2115	-10	5	-0.47	5921810	2792	1.10	2130	2130	2115	2760	1490	2125	2120.99	9.67	-212	2228	2176	2138	2086	2048	2157	2067	800	635	1000	1530	5	1	80039035	1693	-2.12	1.45	12	0.00	-998.00	1458.00	5190	20230804	-59.25	2100	20240624	0.71	3265	-35.22	20240118	2100	0.71	20240624	5190	-59.25	20230804	2100	0.71	20240624	0.12	N	011000	1000	800 억	7743348	N	N	270	N	N
34	20240624	160253	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2125	-45	5	-2.07	542064160	253987	85.35	2170	2190	2100	2820	1520	2170	2134.22	9.72	-30978	2283	2226	2193	2136	2103	2210	2120	800	650	1000	1560	5	1	80039035	1701	-2.13	1.46	12	0.32	-998.00	1458.00	5190	20230804	-59.06	2100	20240624	1.19	3265	-34.92	20240118	2100	1.19	20240624	5190	-59.06	20230804	2100	1.19	20240624	0.12	N	011000	1000	800 억	7781205	N	N	270	N	N
35	20240624	150253	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2110	-60	5	-2.76	485398990	227088	76.31	2170	2190	2110	2820	1520	2170	2137.49	9.72	-27554	2283	2226	2193	2136	2103	2210	2120	800	650	1000	1560	5	1	80039035	1689	-2.11	1.45	12	0.28	-998.00	1458.00	5190	20230804	-59.34	2110	20240624	0.00	3265	-35.38	20240118	2110	0.00	20240624	5190	-59.34	20230804	2110	0.00	20240624	0.12	N	011000	1000	800 억	7781205	N	N	170	N	N
36	20240624	140254	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2135	-35	5	-1.61	398092840	185843	62.45	2170	2190	2125	2820	1520	2170	2142.09	9.72	-25736	2283	2226	2193	2136	2103	2210	2120	800	650	1000	1560	5	1	80039035	1709	-2.14	1.46	12	0.23	-998.00	1458.00	5190	20230804	-58.86	2125	20240624	0.47	3265	-34.61	20240118	2125	0.47	20240624	5190	-58.86	20230804	2125	0.47	20240624	0.12	N	011000	1000	800 억	7781205	N	N	170	N	N
37	20240624	130253	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2130	-40	5	-1.84	362202750	168990	56.79	2170	2190	2130	2820	1520	2170	2143.34	9.72	-22589	2283	2226	2193	2136	2103	2210	2120	800	650	1000	1560	5	1	80039035	1705	-2.13	1.46	12	0.21	-998.00	1458.00	5190	20230804	-58.96	2130	20240624	0.00	3265	-34.76	20240118	2130	0.00	20240624	5190	-58.96	20230804	2130	0.00	20240624	0.12	N	011000	1000	800 억	7781205	N	N	170	N	N
38	20240624	120254	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2130	-40	5	-1.84	314057530	146429	49.20	2170	2190	2130	2820	1520	2170	2144.78	9.72	-15444	2283	2226	2193	2136	2103	2210	2120	800	650	1000	1560	5	1	80039035	1705	-2.13	1.46	12	0.18	-998.00	1458.00	5190	20230804	-58.96	2130	20240624	0.00	3265	-34.76	20240118	2130	0.00	20240624	5190	-58.96	20230804	2130	0.00	20240624	0.12	N	011000	1000	800 억	7781205	N	N	170	N	N
39	20240624	110254	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2140	-30	5	-1.38	208086350	96813	32.53	2170	2190	2135	2820	1520	2170	2149.36	9.72	-12074	2283	2226	2193	2136	2103	2210	2120	800	650	1000	1560	5	1	80039035	1713	-2.14	1.47	12	0.12	-998.00	1458.00	5190	20230804	-58.77	2135	20240624	0.23	3265	-34.46	20240118	2135	0.23	20240624	5190	-58.77	20230804	2135	0.23	20240624	0.12	N	011000	1000	800 억	7781205	N	N	170	N	N
40	20240624	100254	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2155	-15	5	-0.69	146937575	68272	22.94	2170	2190	2135	2820	1520	2170	2152.24	9.72	-6824	2283	2226	2193	2136	2103	2210	2120	800	650	1000	1560	5	1	80039035	1725	-2.16	1.48	12	0.09	-998.00	1458.00	5190	20230804	-58.48	2135	20240624	0.94	3265	-34.00	20240118	2135	0.94	20240624	5190	-58.48	20230804	2135	0.94	20240624	0.12	N	011000	1000	800 억	7781205	N	N	170	N	N
41	20240624	090254	57	100.00	KOSPI		의약품	N	N	N	N	N	2180	10	2	0.46	2141650	985	0.33	2170	2190	2170	2820	1520	2170	2174.26	9.72	-450	2283	2226	2193	2136	2103	2210	2120	800	650	1000	1560	5	1	80039035	1745	-2.18	1.50	12	0.00	-998.00	1458.00	5190	20230804	-58.00	2160	20240621	0.93	3265	-33.23	20240118	2160	0.93	20240621	5190	-58.00	20230804	2160	0.93	20240621	0.12	N	011000	1000	800 억	7781205	N	N	170	N	N
42	20240621	160247	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2170	-50	5	-2.25	645879190	294081	193.18	2225	2250	2160	2885	1555	2220	2196.27	9.84	-95179	2286	2252	2236	2202	2186	2245	2195	800	665	1000	1590	5	1	80039035	1737	-2.17	1.49	12	0.37	-998.00	1458.00	5190	20230804	-58.19	2160	20240621	0.46	3265	-33.54	20240118	2160	0.46	20240621	5190	-58.19	20230804	2160	0.46	20240621	0.12	N	011000	1000	800 억	7877855	N	N	170	N	N
43	20240621	150246	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2170	-50	5	-2.25	550499270	250090	164.28	2225	2250	2165	2885	1555	2220	2201.20	9.84	-79765	2286	2252	2236	2202	2186	2245	2195	800	665	1000	1590	5	1	80039035	1737	-2.17	1.49	12	0.31	-998.00	1458.00	5190	20230804	-58.19	2165	20240621	0.23	3265	-33.54	20240118	2165	0.23	20240621	5190	-58.19	20230804	2165	0.23	20240621	0.12	N	011000	1000	800 억	7877855	N	N	193	N	N
44	20240621	140246	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2190	-30	5	-1.35	428420500	194089	127.49	2225	2250	2185	2885	1555	2220	2207.34	9.84	-59983	2286	2252	2236	2202	2186	2245	2195	800	665	1000	1590	5	1	80039035	1753	-2.19	1.50	12	0.24	-998.00	1458.00	5190	20230804	-57.80	2185	20240621	0.23	3265	-32.92	20240118	2185	0.23	20240621	5190	-57.80	20230804	2185	0.23	20240621	0.12	N	011000	1000	800 억	7877855	N	N	193	N	N
45	20240621	130247	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2195	-25	5	-1.13	379206985	171592	112.72	2225	2250	2190	2885	1555	2220	2209.93	9.84	-51821	2286	2252	2236	2202	2186	2245	2195	800	665	1000	1590	5	1	80039035	1757	-2.20	1.51	12	0.21	-998.00	1458.00	5190	20230804	-57.71	2190	20240621	0.23	3265	-32.77	20240118	2190	0.23	20240621	5190	-57.71	20230804	2190	0.23	20240621	0.12	N	011000	1000	800 억	7877855	N	N	193	N	N
46	20240621	120248	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2205	-15	5	-0.68	289553190	130757	85.89	2225	2250	2200	2885	1555	2220	2214.44	9.84	-38344	2286	2252	2236	2202	2186	2245	2195	800	665	1000	1590	5	1	80039035	1765	-2.21	1.51	12	0.16	-998.00	1458.00	5190	20230804	-57.51	2200	20240621	0.23	3265	-32.47	20240118	2200	0.23	20240621	5190	-57.51	20230804	2200	0.23	20240621	0.12	N	011000	1000	800 억	7877855	N	N	193	N	N
47	20240621	110248	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2210	-10	5	-0.45	204215385	92014	60.44	2225	2250	2200	2885	1555	2220	2219.39	9.84	-25983	2286	2252	2236	2202	2186	2245	2195	800	665	1000	1590	5	1	80039035	1769	-2.21	1.52	12	0.11	-998.00	1458.00	5190	20230804	-57.42	2200	20240621	0.45	3265	-32.31	20240118	2200	0.45	20240621	5190	-57.42	20230804	2200	0.45	20240621	0.12	N	011000	1000	800 억	7877855	N	N	193	N	N
48	20240621	100246	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2210	-10	5	-0.45	110468630	49579	32.57	2225	2250	2210	2885	1555	2220	2228.13	9.84	-11326	2286	2252	2236	2202	2186	2245	2195	800	665	1000	1590	5	1	80039035	1769	-2.21	1.52	12	0.06	-998.00	1458.00	5190	20230804	-57.42	2210	20240621	0.00	3265	-32.31	20240118	2210	0.00	20240621	5190	-57.42	20230804	2210	0.00	20240621	0.12	N	011000	1000	800 억	7877855	N	N	193	N	N
49	20240621	090248	57	100.00	KOSPI		의약품	N	N	N	N	N	2245	25	2	1.13	10394520	4643	3.05	2225	2250	2225	2885	1555	2220	2238.75	9.84	-795	2286	2252	2236	2202	2186	2245	2195	800	665	1000	1590	5	1	80039035	1797	-2.25	1.54	12	0.01	-998.00	1458.00	5190	20230804	-56.74	2215	20240614	1.35	3265	-31.24	20240118	2215	1.35	20240614	5190	-56.74	20230804	2215	1.35	20240614	0.12	N	011000	1000	800 억	7877855	N	N	193	N	N
50	20240620	160247	57	100.00	KOSPI		의약품	N	N	N	N	N	2220	-35	5	-1.55	339505680	151949	53.33	2270	2270	2220	2930	1580	2255	2234.34	9.82	-3656	2298	2276	2258	2236	2218	2287	2247	800	675	1000	1620	5	1	80039035	1777	-2.22	1.52	12	0.19	-998.00	1458.00	5190	20230804	-57.23	2215	20240614	0.23	3265	-32.01	20240118	2215	0.23	20240614	5190	-57.23	20230804	2215	0.23	20240614	0.13	N	011000	1000	800 억	7857580	N	N	193	N	N
51	20240620	150246	57	100.00	KOSPI		의약품	N	N	N	N	N	2240	-15	5	-0.67	305666805	136739	47.99	2270	2270	2225	2930	1580	2255	2235.40	9.82	-1551	2298	2276	2258	2236	2218	2287	2247	800	675	1000	1620	5	1	80039035	1793	-2.24	1.54	12	0.17	-998.00	1458.00	5190	20230804	-56.84	2215	20240614	1.13	3265	-31.39	20240118	2215	1.13	20240614	5190	-56.84	20230804	2215	1.13	20240614	0.13	N	011000	1000	800 억	7857580	N	N	392	N	N
52	20240620	140247	57	100.00	KOSPI		의약품	N	N	N	N	N	2230	-25	5	-1.11	265929510	118947	41.75	2270	2270	2225	2930	1580	2255	2235.70	9.82	-1346	2298	2276	2258	2236	2218	2287	2247	800	675	1000	1620	5	1	80039035	1785	-2.23	1.53	12	0.15	-998.00	1458.00	5190	20230804	-57.03	2215	20240614	0.68	3265	-31.70	20240118	2215	0.68	20240614	5190	-57.03	20230804	2215	0.68	20240614	0.13	N	011000	1000	800 억	7857580	N	N	392	N	N
53	20240620	130247	57	100.00	KOSPI		의약품	N	N	N	N	N	2235	-20	5	-0.89	205246075	91728	32.20	2270	2270	2230	2930	1580	2255	2237.55	9.82	-1228	2298	2276	2258	2236	2218	2287	2247	800	675	1000	1620	5	1	80039035	1789	-2.24	1.53	12	0.11	-998.00	1458.00	5190	20230804	-56.94	2215	20240614	0.90	3265	-31.55	20240118	2215	0.90	20240614	5190	-56.94	20230804	2215	0.90	20240614	0.13	N	011000	1000	800 억	7857580	N	N	392	N	N
54	20240620	120247	57	100.00	KOSPI		의약품	N	N	N	N	N	2240	-15	5	-0.67	180316925	80567	28.28	2270	2270	2230	2930	1580	2255	2238.10	9.82	-1096	2298	2276	2258	2236	2218	2287	2247	800	675	1000	1620	5	1	80039035	1793	-2.24	1.54	12	0.10	-998.00	1458.00	5190	20230804	-56.84	2215	20240614	1.13	3265	-31.39	20240118	2215	1.13	20240614	5190	-56.84	20230804	2215	1.13	20240614	0.13	N	011000	1000	800 억	7857580	N	N	392	N	N
55	20240620	110247	57	100.00	KOSPI		의약품	N	N	N	N	N	2235	-20	5	-0.89	154360870	68939	24.20	2270	2270	2230	2930	1580	2255	2239.09	9.82	-962	2298	2276	2258	2236	2218	2287	2247	800	675	1000	1620	5	1	80039035	1789	-2.24	1.53	12	0.09	-998.00	1458.00	5190	20230804	-56.94	2215	20240614	0.90	3265	-31.55	20240118	2215	0.90	20240614	5190	-56.94	20230804	2215	0.90	20240614	0.13	N	011000	1000	800 억	7857580	N	N	392	N	N
56	20240620	100248	57	100.00	KOSPI		의약품	N	N	N	N	N	2250	-5	5	-0.22	94601355	42219	14.82	2270	2270	2230	2930	1580	2255	2240.73	9.82	-891	2298	2276	2258	2236	2218	2287	2247	800	675	1000	1620	5	1	80039035	1801	-2.25	1.54	12	0.05	-998.00	1458.00	5190	20230804	-56.65	2215	20240614	1.58	3265	-31.09	20240118	2215	1.58	20240614	5190	-56.65	20230804	2215	1.58	20240614	0.13	N	011000	1000	800 억	7857580	N	N	392	N	N
57	20240620	090248	57	100.00	KOSPI		의약품	N	N	N	N	N	2255	0	3	0.00	8598080	3810	1.34	2270	2270	2255	2930	1580	2255	2256.71	9.82	-965	2298	2276	2258	2236	2218	2287	2247	800	675	1000	1620	5	1	80039035	1805	-2.26	1.55	12	0.00	-998.00	1458.00	5190	20230804	-56.55	2215	20240614	1.81	3265	-30.93	20240118	2215	1.81	20240614	5190	-56.55	20230804	2215	1.81	20240614	0.13	N	011000	1000	800 억	7857580	N	N	392	N	N
58	20240619	160245	57	100.00	KOSPI		의약품	N	N	N	N	N	2255	5	2	0.22	643278325	284897	101.32	2250	2280	2240	2925	1575	2250	2257.93	9.84	-27637	2353	2301	2268	2216	2183	2285	2200	800	675	1000	1620	5	1	80039035	1805	-2.26	1.55	12	0.36	-998.00	1458.00	5190	20230804	-56.55	2215	20240614	1.81	3265	-30.93	20240118	2215	1.81	20240614	5190	-56.55	20230804	2215	1.81	20240614	0.13	N	011000	1000	800 억	7878223	N	N	392	N	N
59	20240619	150245	57	100.00	KOSPI		의약품	N	N	N	N	N	2260	10	2	0.44	629692435	278882	99.18	2250	2280	2240	2925	1575	2250	2257.92	9.84	-26296	2353	2301	2268	2216	2183	2285	2200	800	675	1000	1620	5	1	80039035	1809	-2.26	1.55	12	0.35	-998.00	1458.00	5190	20230804	-56.45	2215	20240614	2.03	3265	-30.78	20240118	2215	2.03	20240614	5190	-56.45	20230804	2215	2.03	20240614	0.13	N	011000	1000	800 억	7878223	N	N	164	N	N
60	20240619	140248	57	100.00	KOSPI		의약품	N	N	N	N	N	2255	5	2	0.22	612879175	271439	96.54	2250	2280	2240	2925	1575	2250	2257.89	9.84	-25730	2353	2301	2268	2216	2183	2285	2200	800	675	1000	1620	5	1	80039035	1805	-2.26	1.55	12	0.34	-998.00	1458.00	5190	20230804	-56.55	2215	20240614	1.81	3265	-30.93	20240118	2215	1.81	20240614	5190	-56.55	20230804	2215	1.81	20240614	0.13	N	011000	1000	800 억	7878223	N	N	164	N	N
61	20240619	130245	57	100.00	KOSPI		의약품	N	N	N	N	N	2250	0	3	0.00	576942150	255513	90.87	2250	2280	2240	2925	1575	2250	2257.98	9.84	-22044	2353	2301	2268	2216	2183	2285	2200	800	675	1000	1620	5	1	80039035	1801	-2.25	1.54	12	0.32	-998.00	1458.00	5190	20230804	-56.65	2215	20240614	1.58	3265	-31.09	20240118	2215	1.58	20240614	5190	-56.65	20230804	2215	1.58	20240614	0.13	N	011000	1000	800 억	7878223	N	N	164	N	N
62	20240619	120245	57	100.00	KOSPI		의약품	N	N	N	N	N	2260	10	2	0.44	555021705	245781	87.41	2250	2280	2240	2925	1575	2250	2258.20	9.84	-21642	2353	2301	2268	2216	2183	2285	2200	800	675	1000	1620	5	1	80039035	1809	-2.26	1.55	12	0.31	-998.00	1458.00	5190	20230804	-56.45	2215	20240614	2.03	3265	-30.78	20240118	2215	2.03	20240614	5190	-56.45	20230804	2215	2.03	20240614	0.13	N	011000	1000	800 억	7878223	N	N	164	N	N
63	20240619	110246	57	100.00	KOSPI		의약품	N	N	N	N	N	2245	-5	5	-0.22	525155290	232534	82.70	2250	2280	2240	2925	1575	2250	2258.40	9.84	-19683	2353	2301	2268	2216	2183	2285	2200	800	675	1000	1620	5	1	80039035	1797	-2.25	1.54	12	0.29	-998.00	1458.00	5190	20230804	-56.74	2215	20240614	1.35	3265	-31.24	20240118	2215	1.35	20240614	5190	-56.74	20230804	2215	1.35	20240614	0.13	N	011000	1000	800 억	7878223	N	N	164	N	N
64	20240619	100247	57	100.00	KOSPI		의약품	N	N	N	N	N	2265	15	2	0.67	321356300	141967	50.49	2250	2280	2245	2925	1575	2250	2263.60	9.84	-15344	2353	2301	2268	2216	2183	2285	2200	800	675	1000	1620	5	1	80039035	1813	-2.27	1.55	12	0.18	-998.00	1458.00	5190	20230804	-56.36	2215	20240614	2.26	3265	-30.63	20240118	2215	2.26	20240614	5190	-56.36	20230804	2215	2.26	20240614	0.13	N	011000	1000	800 억	7878223	N	N	164	N	N
65	20240619	090250	57	100.00	KOSPI		의약품	N	N	N	N	N	2250	0	3	0.00	10805715	4806	1.71	2250	2250	2245	2925	1575	2250	2248.38	9.84	-1182	2353	2301	2268	2216	2183	2285	2200	800	675	1000	1620	5	1	80039035	1801	-2.25	1.54	12	0.01	-998.00	1458.00	5190	20230804	-56.65	2215	20240614	1.58	3265	-31.09	20240118	2215	1.58	20240614	5190	-56.65	20230804	2215	1.58	20240614	0.13	N	011000	1000	800 억	7878223	N	N	164	N	N
66	20240618	160244	57	100.00	KOSPI		의약품	N	N	N	N	N	2250	10	2	0.45	636580765	280649	157.75	2255	2320	2235	2910	1570	2240	2268.25	9.88	-34456	2270	2255	2235	2220	2200	2262	2227	800	670	1000	1610	5	1	80039035	1801	-2.25	1.54	12	0.35	-998.00	1458.00	5190	20230804	-56.65	2215	20240614	1.58	3265	-31.09	20240118	2215	1.58	20240614	5190	-56.65	20230804	2215	1.58	20240614	0.14	N	011000	1000	800 억	7908454	N	N	164	N	N
67	20240618	150243	57	100.00	KOSPI		의약품	N	N	N	N	N	2240	0	3	0.00	623221855	274696	154.41	2255	2320	2235	2910	1570	2240	2268.77	9.88	-34098	2270	2255	2235	2220	2200	2262	2227	800	670	1000	1610	5	1	80039035	1793	-2.24	1.54	12	0.34	-998.00	1458.00	5190	20230804	-56.84	2215	20240614	1.13	3265	-31.39	20240118	2215	1.13	20240614	5190	-56.84	20230804	2215	1.13	20240614	0.14	N	011000	1000	800 억	7908454	N	N	300	N	N
68	20240618	140243	57	100.00	KOSPI		의약품	N	N	N	N	N	2235	-5	5	-0.22	591399785	260483	146.42	2255	2320	2235	2910	1570	2240	2270.40	9.88	-31471	2270	2255	2235	2220	2200	2262	2227	800	670	1000	1610	5	1	80039035	1789	-2.24	1.53	12	0.33	-998.00	1458.00	5190	20230804	-56.94	2215	20240614	0.90	3265	-31.55	20240118	2215	0.90	20240614	5190	-56.94	20230804	2215	0.90	20240614	0.14	N	011000	1000	800 억	7908454	N	N	300	N	N
69	20240618	130245	57	100.00	KOSPI		의약품	N	N	N	N	N	2240	0	3	0.00	561395745	247100	138.90	2255	2320	2240	2910	1570	2240	2271.94	9.88	-25967	2270	2255	2235	2220	2200	2262	2227	800	670	1000	1610	5	1	80039035	1793	-2.24	1.54	12	0.31	-998.00	1458.00	5190	20230804	-56.84	2215	20240614	1.13	3265	-31.39	20240118	2215	1.13	20240614	5190	-56.84	20230804	2215	1.13	20240614	0.14	N	011000	1000	800 억	7908454	N	N	300	N	N
70	20240618	120245	57	100.00	KOSPI		의약품	N	N	N	N	N	2255	15	2	0.67	527093545	231805	130.30	2255	2320	2240	2910	1570	2240	2273.87	9.88	-25431	2270	2255	2235	2220	2200	2262	2227	800	670	1000	1610	5	1	80039035	1805	-2.26	1.55	12	0.29	-998.00	1458.00	5190	20230804	-56.55	2215	20240614	1.81	3265	-30.93	20240118	2215	1.81	20240614	5190	-56.55	20230804	2215	1.81	20240614	0.14	N	011000	1000	800 억	7908454	N	N	300	N	N
71	20240618	110244	57	100.00	KOSPI		의약품	N	N	N	N	N	2240	0	3	0.00	505357695	222136	124.86	2255	2320	2240	2910	1570	2240	2274.99	9.88	-21907	2270	2255	2235	2220	2200	2262	2227	800	670	1000	1610	5	1	80039035	1793	-2.24	1.54	12	0.28	-998.00	1458.00	5190	20230804	-56.84	2215	20240614	1.13	3265	-31.39	20240118	2215	1.13	20240614	5190	-56.84	20230804	2215	1.13	20240614	0.14	N	011000	1000	800 억	7908454	N	N	300	N	N
72	20240618	100244	57	100.00	KOSPI		의약품	N	N	N	N	N	2270	30	2	1.34	364826405	159816	89.83	2255	2320	2245	2910	1570	2240	2282.79	9.88	-18347	2270	2255	2235	2220	2200	2262	2227	800	670	1000	1610	5	1	80039035	1817	-2.27	1.56	12	0.20	-998.00	1458.00	5190	20230804	-56.26	2215	20240614	2.48	3265	-30.47	20240118	2215	2.48	20240614	5190	-56.26	20230804	2215	2.48	20240614	0.14	N	011000	1000	800 억	7908454	N	N	300	N	N
73	20240618	090246	57	100.00	KOSPI		의약품	N	N	N	N	N	2270	30	2	1.34	27161305	12031	6.76	2255	2270	2245	2910	1570	2240	2257.61	9.88	6689	2270	2255	2235	2220	2200	2262	2227	800	670	1000	1610	5	1	80039035	1817	-2.27	1.56	12	0.02	-998.00	1458.00	5190	20230804	-56.26	2215	20240614	2.48	3265	-30.47	20240118	2215	2.48	20240614	5190	-56.26	20230804	2215	2.48	20240614	0.14	N	011000	1000	800 억	7908454	N	N	300	N	N
74	20240617	160243	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2240	20	2	0.90	385473575	173037	112.31	2225	2250	2215	2885	1555	2220	2227.65	9.86	13737	2263	2241	2228	2206	2193	2235	2200	800	665	1000	1590	5	1	80039035	1793	-2.24	1.54	12	0.22	-998.00	1458.00	5190	20230804	-56.84	2215	20240617	1.13	3265	-31.39	20240118	2215	1.13	20240617	5190	-56.84	20230804	2215	1.13	20240617	0.14	N	011000	1000	800 억	7895159	N	N	300	N	N
75	20240617	150246	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2245	25	2	1.13	366992725	164774	106.95	2225	2250	2215	2885	1555	2220	2227.26	9.86	14336	2263	2241	2228	2206	2193	2235	2200	800	665	1000	1590	5	1	80039035	1797	-2.25	1.54	12	0.21	-998.00	1458.00	5190	20230804	-56.74	2215	20240617	1.35	3265	-31.24	20240118	2215	1.35	20240617	5190	-56.74	20230804	2215	1.35	20240617	0.14	N	011000	1000	800 억	7895159	N	N	380	N	N
76	20240617	140243	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2230	10	2	0.45	267973565	120445	78.18	2225	2250	2215	2885	1555	2220	2224.87	9.86	4551	2263	2241	2228	2206	2193	2235	2200	800	665	1000	1590	5	1	80039035	1785	-2.23	1.53	12	0.15	-998.00	1458.00	5190	20230804	-57.03	2215	20240617	0.68	3265	-31.70	20240118	2215	0.68	20240617	5190	-57.03	20230804	2215	0.68	20240617	0.14	N	011000	1000	800 억	7895159	N	N	380	N	N
77	20240617	130242	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2225	5	2	0.23	182303320	81935	53.18	2225	2250	2215	2885	1555	2220	2224.98	9.86	-7883	2263	2241	2228	2206	2193	2235	2200	800	665	1000	1590	5	1	80039035	1781	-2.23	1.53	12	0.10	-998.00	1458.00	5190	20230804	-57.13	2215	20240617	0.45	3265	-31.85	20240118	2215	0.45	20240617	5190	-57.13	20230804	2215	0.45	20240617	0.14	N	011000	1000	800 억	7895159	N	N	380	N	N
78	20240617	120242	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2220	0	3	0.00	143829650	64583	41.92	2225	2250	2215	2885	1555	2220	2227.07	9.86	-6623	2263	2241	2228	2206	2193	2235	2200	800	665	1000	1590	5	1	80039035	1777	-2.22	1.52	12	0.08	-998.00	1458.00	5190	20230804	-57.23	2215	20240617	0.23	3265	-32.01	20240118	2215	0.23	20240617	5190	-57.23	20230804	2215	0.23	20240617	0.14	N	011000	1000	800 억	7895159	N	N	380	N	N
79	20240617	110241	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2225	5	2	0.23	108778545	48793	31.67	2225	2250	2215	2885	1555	2220	2229.42	9.86	-5710	2263	2241	2228	2206	2193	2235	2200	800	665	1000	1590	5	1	80039035	1781	-2.23	1.53	12	0.06	-998.00	1458.00	5190	20230804	-57.13	2215	20240617	0.45	3265	-31.85	20240118	2215	0.45	20240617	5190	-57.13	20230804	2215	0.45	20240617	0.14	N	011000	1000	800 억	7895159	N	N	380	N	N
80	20240617	100243	57	100.00	KOSPI		의약품	N	N	N	N	N	2230	10	2	0.45	63735400	28528	18.52	2225	2250	2225	2885	1555	2220	2234.21	9.86	-3619	2263	2241	2228	2206	2193	2235	2200	800	665	1000	1590	5	1	80039035	1785	-2.23	1.53	12	0.04	-998.00	1458.00	5190	20230804	-57.03	2215	20240614	0.68	3265	-31.70	20240118	2215	0.68	20240614	5190	-57.03	20230804	2215	0.68	20240614	0.14	N	011000	1000	800 억	7895159	N	N	380	N	N
81	20240617	090243	57	100.00	KOSPI		의약품	N	N	N	N	N	2250	30	2	1.35	12514705	5576	3.62	2225	2250	2225	2885	1555	2220	2245.10	9.86	-78	2263	2241	2228	2206	2193	2235	2200	800	665	1000	1590	5	1	80039035	1801	-2.25	1.54	12	0.01	-998.00	1458.00	5190	20230804	-56.65	2215	20240614	1.58	3265	-31.09	20240118	2215	1.58	20240614	5190	-56.65	20230804	2215	1.58	20240614	0.14	N	011000	1000	800 억	7895159	N	N	380	N	N
82	20240614	160225	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2220	-10	5	-0.45	339040730	152331	102.16	2230	2250	2215	2895	1565	2230	2225.69	9.86	-2980	2253	2241	2233	2221	2213	2240	2220	800	665	1000	1600	5	1	80039035	1777	-2.22	1.52	12	0.19	-998.00	1458.00	5190	20230804	-57.23	2215	20240614	0.23	3265	-32.01	20240118	2215	0.23	20240614	5190	-57.23	20230804	2215	0.23	20240614	0.15	N	011000	1000	800 억	7894183	N	N	380	N	N
83	20240614	150226	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2235	5	2	0.22	314629240	141350	94.79	2230	2250	2215	2895	1565	2230	2225.89	9.86	398	2253	2241	2233	2221	2213	2240	2220	800	665	1000	1600	5	1	80039035	1789	-2.24	1.53	12	0.18	-998.00	1458.00	5190	20230804	-56.94	2215	20240614	0.90	3265	-31.55	20240118	2215	0.90	20240614	5190	-56.94	20230804	2215	0.90	20240614	0.15	N	011000	1000	800 억	7894183	N	N	906	N	N
84	20240614	140226	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2220	-10	5	-0.45	259200665	116452	78.10	2230	2250	2215	2895	1565	2230	2225.82	9.86	1393	2253	2241	2233	2221	2213	2240	2220	800	665	1000	1600	5	1	80039035	1777	-2.22	1.52	12	0.15	-998.00	1458.00	5190	20230804	-57.23	2215	20240614	0.23	3265	-32.01	20240118	2215	0.23	20240614	5190	-57.23	20230804	2215	0.23	20240614	0.15	N	011000	1000	800 억	7894183	N	N	906	N	N
85	20240614	130225	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2220	-10	5	-0.45	214843805	96504	64.72	2230	2250	2215	2895	1565	2230	2226.27	9.86	972	2253	2241	2233	2221	2213	2240	2220	800	665	1000	1600	5	1	80039035	1777	-2.22	1.52	12	0.12	-998.00	1458.00	5190	20230804	-57.23	2215	20240614	0.23	3265	-32.01	20240118	2215	0.23	20240614	5190	-57.23	20230804	2215	0.23	20240614	0.15	N	011000	1000	800 억	7894183	N	N	906	N	N
86	20240614	120227	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2215	-15	5	-0.67	182551955	81952	54.96	2230	2250	2215	2895	1565	2230	2227.55	9.86	741	2253	2241	2233	2221	2213	2240	2220	800	665	1000	1600	5	1	80039035	1773	-2.22	1.52	12	0.10	-998.00	1458.00	5190	20230804	-57.32	2215	20240614	0.00	3265	-32.16	20240118	2215	0.00	20240614	5190	-57.32	20230804	2215	0.00	20240614	0.15	N	011000	1000	800 억	7894183	N	N	906	N	N
87	20240614	110239	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2220	-10	5	-0.45	122808550	55048	36.92	2230	2250	2220	2895	1565	2230	2230.94	9.86	893	2253	2241	2233	2221	2213	2240	2220	800	665	1000	1600	5	1	80039035	1777	-2.22	1.52	12	0.07	-998.00	1458.00	5190	20230804	-57.23	2220	20240614	0.00	3265	-32.01	20240118	2220	0.00	20240614	5190	-57.23	20230804	2220	0.00	20240614	0.15	N	011000	1000	800 억	7894183	N	N	906	N	N
88	20240614	100240	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2225	-5	5	-0.22	54054250	24201	16.23	2230	2250	2225	2895	1565	2230	2233.55	9.86	-1646	2253	2241	2233	2221	2213	2240	2220	800	665	1000	1600	5	1	80039035	1781	-2.23	1.53	12	0.03	-998.00	1458.00	5190	20230804	-57.13	2225	20240614	0.00	3265	-31.85	20240118	2225	0.00	20240614	5190	-57.13	20230804	2225	0.00	20240614	0.15	N	011000	1000	800 억	7894183	N	N	906	N	N
89	20240614	090241	57	100.00	KOSPI		의약품	N	N	N	N	N	2235	5	2	0.22	7356060	3293	2.21	2230	2235	2230	2895	1565	2230	2233.85	9.86	-1	2253	2241	2233	2221	2213	2240	2220	800	665	1000	1600	5	1	80039035	1789	-2.24	1.53	12	0.00	-998.00	1458.00	5190	20230804	-56.94	2225	20240412	0.45	3265	-31.55	20240118	2225	0.45	20240412	5190	-56.94	20230804	2225	0.45	20240412	0.15	N	011000	1000	800 억	7894183	N	N	906	N	N
90	20240613	160237	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2230	0	3	0.00	332024295	148803	81.31	2230	2245	2225	2895	1565	2230	2231.30	9.87	204	2276	2252	2241	2217	2206	2247	2212	800	665	1000	1600	5	1	80039035	1785	-2.23	1.53	12	0.19	-998.00	1458.00	5190	20230804	-57.03	2225	20240613	0.22	3265	-31.70	20240118	2225	0.22	20240613	5190	-57.03	20230804	2225	0.22	20240613	0.15	N	011000	1000	800 억	7900473	N	N	906	N	N
91	20240613	150242	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2225	-5	5	-0.22	308145750	138096	75.46	2230	2245	2225	2895	1565	2230	2231.39	9.87	-1625	2276	2252	2241	2217	2206	2247	2212	800	665	1000	1600	5	1	80039035	1781	-2.23	1.53	12	0.17	-998.00	1458.00	5190	20230804	-57.13	2225	20240613	0.00	3265	-31.85	20240118	2225	0.00	20240613	5190	-57.13	20230804	2225	0.00	20240613	0.15	N	011000	1000	800 억	7900473	N	N	674	N	N
92	20240613	140239	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2235	5	2	0.22	251165045	112562	61.51	2230	2245	2225	2895	1565	2230	2231.35	9.87	839	2276	2252	2241	2217	2206	2247	2212	800	665	1000	1600	5	1	80039035	1789	-2.24	1.53	12	0.14	-998.00	1458.00	5190	20230804	-56.94	2225	20240613	0.45	3265	-31.55	20240118	2225	0.45	20240613	5190	-56.94	20230804	2225	0.45	20240613	0.15	N	011000	1000	800 억	7900473	N	N	674	N	N
93	20240613	130239	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2235	5	2	0.22	232142530	104027	56.84	2230	2245	2225	2895	1565	2230	2231.56	9.87	343	2276	2252	2241	2217	2206	2247	2212	800	665	1000	1600	5	1	80039035	1789	-2.24	1.53	12	0.13	-998.00	1458.00	5190	20230804	-56.94	2225	20240613	0.45	3265	-31.55	20240118	2225	0.45	20240613	5190	-56.94	20230804	2225	0.45	20240613	0.15	N	011000	1000	800 억	7900473	N	N	674	N	N
94	20240613	120239	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2230	0	3	0.00	156274800	70051	38.28	2230	2240	2225	2895	1565	2230	2230.87	9.87	3200	2276	2252	2241	2217	2206	2247	2212	800	665	1000	1600	5	1	80039035	1785	-2.23	1.53	12	0.09	-998.00	1458.00	5190	20230804	-57.03	2225	20240613	0.22	3265	-31.70	20240118	2225	0.22	20240613	5190	-57.03	20230804	2225	0.22	20240613	0.15	N	011000	1000	800 억	7900473	N	N	674	N	N
95	20240613	110237	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2235	5	2	0.22	123932175	55554	30.36	2230	2240	2225	2895	1565	2230	2230.84	9.87	4132	2276	2252	2241	2217	2206	2247	2212	800	665	1000	1600	5	1	80039035	1789	-2.24	1.53	12	0.07	-998.00	1458.00	5190	20230804	-56.94	2225	20240613	0.45	3265	-31.55	20240118	2225	0.45	20240613	5190	-56.94	20230804	2225	0.45	20240613	0.15	N	011000	1000	800 억	7900473	N	N	674	N	N
96	20240613	100238	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2240	10	2	0.45	84913840	38069	20.80	2230	2240	2225	2895	1565	2230	2230.52	9.87	5009	2276	2252	2241	2217	2206	2247	2212	800	665	1000	1600	5	1	80039035	1793	-2.24	1.54	12	0.05	-998.00	1458.00	5190	20230804	-56.84	2225	20240613	0.67	3265	-31.39	20240118	2225	0.67	20240613	5190	-56.84	20230804	2225	0.67	20240613	0.15	N	011000	1000	800 억	7900473	N	N	674	N	N
97	20240613	090241	57	100.00	KOSPI		의약품	N	N	N	N	N	2240	10	2	0.45	10744395	4818	2.63	2230	2240	2230	2895	1565	2230	2230.05	9.87	1837	2276	2252	2241	2217	2206	2247	2212	800	665	1000	1600	5	1	80039035	1793	-2.24	1.54	12	0.01	-998.00	1458.00	5190	20230804	-56.84	2225	20240412	0.67	3265	-31.39	20240118	2225	0.67	20240412	5190	-56.84	20230804	2225	0.67	20240412	0.15	N	011000	1000	800 억	7900473	N	N	674	N	N
98	20240612	160235	57	100.00	KOSPI		의약품	N	N	N	N	N	2230	-15	5	-0.67	404410390	180614	143.07	2255	2265	2230	2915	1575	2245	2239.11	9.90	-20125	2288	2266	2253	2231	2218	2260	2225	800	670	1000	1610	5	1	80039035	1785	-2.23	1.53	12	0.23	-998.00	1458.00	5190	20230804	-57.03	2225	20240412	0.22	3265	-31.70	20240118	2225	0.22	20240412	5190	-57.03	20230804	2225	0.22	20240412	0.15	N	011000	1000	800 억	7920543	N	N	674	N	N
99	20240612	150243	57	100.00	KOSPI		의약품	N	N	N	N	N	2235	-10	5	-0.45	364391565	162686	128.87	2255	2265	2230	2915	1575	2245	2239.85	9.90	-18742	2288	2266	2253	2231	2218	2260	2225	800	670	1000	1610	5	1	80039035	1789	-2.24	1.53	12	0.20	-998.00	1458.00	5190	20230804	-56.94	2225	20240412	0.45	3265	-31.55	20240118	2225	0.45	20240412	5190	-56.94	20230804	2225	0.45	20240412	0.15	N	011000	1000	800 억	7920543	N	N	703	N	N
100	20240612	140237	57	100.00	KOSPI		의약품	N	N	N	N	N	2240	-5	5	-0.22	226537520	100963	79.98	2255	2265	2235	2915	1575	2245	2243.77	9.90	-16249	2288	2266	2253	2231	2218	2260	2225	800	670	1000	1610	5	1	80039035	1793	-2.24	1.54	12	0.13	-998.00	1458.00	5190	20230804	-56.84	2225	20240412	0.67	3265	-31.39	20240118	2225	0.67	20240412	5190	-56.84	20230804	2225	0.67	20240412	0.15	N	011000	1000	800 억	7920543	N	N	703	N	N
101	20240612	130238	57	100.00	KOSPI		의약품	N	N	N	N	N	2240	-5	5	-0.22	188448395	83941	66.49	2255	2265	2235	2915	1575	2245	2245.01	9.90	-15341	2288	2266	2253	2231	2218	2260	2225	800	670	1000	1610	5	1	80039035	1793	-2.24	1.54	12	0.10	-998.00	1458.00	5190	20230804	-56.84	2225	20240412	0.67	3265	-31.39	20240118	2225	0.67	20240412	5190	-56.84	20230804	2225	0.67	20240412	0.15	N	011000	1000	800 억	7920543	N	N	703	N	N
102	20240612	120236	57	100.00	KOSPI		의약품	N	N	N	N	N	2240	-5	5	-0.22	160446635	71453	56.60	2255	2265	2235	2915	1575	2245	2245.48	9.90	-14553	2288	2266	2253	2231	2218	2260	2225	800	670	1000	1610	5	1	80039035	1793	-2.24	1.54	12	0.09	-998.00	1458.00	5190	20230804	-56.84	2225	20240412	0.67	3265	-31.39	20240118	2225	0.67	20240412	5190	-56.84	20230804	2225	0.67	20240412	0.15	N	011000	1000	800 억	7920543	N	N	703	N	N
103	20240612	110236	57	100.00	KOSPI		의약품	N	N	N	N	N	2245	0	3	0.00	127895930	56932	45.10	2255	2265	2235	2915	1575	2245	2246.47	9.90	-13350	2288	2266	2253	2231	2218	2260	2225	800	670	1000	1610	5	1	80039035	1797	-2.25	1.54	12	0.07	-998.00	1458.00	5190	20230804	-56.74	2225	20240412	0.90	3265	-31.24	20240118	2225	0.90	20240412	5190	-56.74	20230804	2225	0.90	20240412	0.15	N	011000	1000	800 억	7920543	N	N	703	N	N
104	20240612	100237	57	100.00	KOSPI		의약품	N	N	N	N	N	2245	0	3	0.00	78480265	34976	27.71	2255	2255	2235	2915	1575	2245	2243.83	9.90	-8377	2288	2266	2253	2231	2218	2260	2225	800	670	1000	1610	5	1	80039035	1797	-2.25	1.54	12	0.04	-998.00	1458.00	5190	20230804	-56.74	2225	20240412	0.90	3265	-31.24	20240118	2225	0.90	20240412	5190	-56.74	20230804	2225	0.90	20240412	0.15	N	011000	1000	800 억	7920543	N	N	703	N	N
105	20240612	090237	57	100.00	KOSPI		의약품	N	N	N	N	N	2255	10	2	0.45	3853795	1709	1.35	2255	2255	2255	2915	1575	2245	2255.00	9.90	37	2288	2266	2253	2231	2218	2260	2225	800	670	1000	1610	5	1	80039035	1805	-2.26	1.55	12	0.00	-998.00	1458.00	5190	20230804	-56.55	2225	20240412	1.35	3265	-30.93	20240118	2225	1.35	20240412	5190	-56.55	20230804	2225	1.35	20240412	0.15	N	011000	1000	800 억	7920543	N	N	703	N	N
106	20240610	160235	57	100.00	KOSPI		의약품	N	N	N	N	N	2250	-15	5	-0.66	326606030	144508	135.21	2265	2290	2250	2940	1590	2265	2260.12	9.91	-5078	2308	2286	2273	2251	2238	2280	2245	800	675	1000	1630	5	1	80039035	1801	-2.25	1.54	12	0.18	-998.00	1458.00	5190	20230804	-56.65	2225	20240412	1.12	3265	-31.09	20240118	2225	1.12	20240412	5190	-56.65	20230804	2225	1.12	20240412	0.16	N	011000	1000	800 억	7932788	N	N	394	N	N
107	20240610	150236	57	100.00	KOSPI		의약품	N	N	N	N	N	2260	-5	5	-0.22	304051540	134502	125.85	2265	2290	2250	2940	1590	2265	2260.57	9.91	-6067	2308	2286	2273	2251	2238	2280	2245	800	675	1000	1630	5	1	80039035	1809	-2.26	1.55	12	0.17	-998.00	1458.00	5190	20230804	-56.45	2225	20240412	1.57	3265	-30.78	20240118	2225	1.57	20240412	5190	-56.45	20230804	2225	1.57	20240412	0.16	N	011000	1000	800 억	7932788	N	N	887	N	N
108	20240610	140235	57	100.00	KOSPI		의약품	N	N	N	N	N	2255	-10	5	-0.44	256928375	113691	106.37	2265	2290	2250	2940	1590	2265	2259.88	9.91	-4875	2308	2286	2273	2251	2238	2280	2245	800	675	1000	1630	5	1	80039035	1805	-2.26	1.55	12	0.14	-998.00	1458.00	5190	20230804	-56.55	2225	20240412	1.35	3265	-30.93	20240118	2225	1.35	20240412	5190	-56.55	20230804	2225	1.35	20240412	0.16	N	011000	1000	800 억	7932788	N	N	887	N	N
109	20240610	130236	57	100.00	KOSPI		의약품	N	N	N	N	N	2250	-15	5	-0.66	225933190	99946	93.51	2265	2290	2250	2940	1590	2265	2260.55	9.91	-5342	2308	2286	2273	2251	2238	2280	2245	800	675	1000	1630	5	1	80039035	1801	-2.25	1.54	12	0.12	-998.00	1458.00	5190	20230804	-56.65	2225	20240412	1.12	3265	-31.09	20240118	2225	1.12	20240412	5190	-56.65	20230804	2225	1.12	20240412	0.16	N	011000	1000	800 억	7932788	N	N	887	N	N
110	20240610	120235	57	100.00	KOSPI		의약품	N	N	N	N	N	2255	-10	5	-0.44	185853705	82157	76.87	2265	2290	2250	2940	1590	2265	2262.18	9.91	-4380	2308	2286	2273	2251	2238	2280	2245	800	675	1000	1630	5	1	80039035	1805	-2.26	1.55	12	0.10	-998.00	1458.00	5190	20230804	-56.55	2225	20240412	1.35	3265	-30.93	20240118	2225	1.35	20240412	5190	-56.55	20230804	2225	1.35	20240412	0.16	N	011000	1000	800 억	7932788	N	N	887	N	N
111	20240610	110236	57	100.00	KOSPI		의약품	N	N	N	N	N	2265	0	3	0.00	160361865	70857	66.30	2265	2290	2250	2940	1590	2265	2263.18	9.91	-4299	2308	2286	2273	2251	2238	2280	2245	800	675	1000	1630	5	1	80039035	1813	-2.27	1.55	12	0.09	-998.00	1458.00	5190	20230804	-56.36	2225	20240412	1.80	3265	-30.63	20240118	2225	1.80	20240412	5190	-56.36	20230804	2225	1.80	20240412	0.16	N	011000	1000	800 억	7932788	N	N	887	N	N
112	20240610	100237	57	100.00	KOSPI		의약품	N	N	N	N	N	2265	0	3	0.00	98706720	43499	40.70	2265	2290	2260	2940	1590	2265	2269.17	9.91	-9192	2308	2286	2273	2251	2238	2280	2245	800	675	1000	1630	5	1	80039035	1813	-2.27	1.55	12	0.05	-998.00	1458.00	5190	20230804	-56.36	2225	20240412	1.80	3265	-30.63	20240118	2225	1.80	20240412	5190	-56.36	20230804	2225	1.80	20240412	0.16	N	011000	1000	800 억	7932788	N	N	887	N	N
113	20240610	090240	57	100.00	KOSPI		의약품	N	N	N	N	N	2275	10	2	0.44	18348185	8098	7.58	2265	2275	2265	2940	1590	2265	2265.77	9.91	-4492	2308	2286	2273	2251	2238	2280	2245	800	675	1000	1630	5	1	80039035	1821	-2.28	1.56	12	0.01	-998.00	1458.00	5190	20230804	-56.17	2225	20240412	2.25	3265	-30.32	20240118	2225	2.25	20240412	5190	-56.17	20230804	2225	2.25	20240412	0.16	N	011000	1000	800 억	7932788	N	N	887	N	N
114	20240607	160241	57	100.00	KOSPI		의약품	N	N	N	N	N	2265	-5	5	-0.22	242295760	106804	102.10	2295	2295	2260	2950	1590	2270	2268.60	9.91	-2539	2316	2292	2276	2252	2236	2290	2250	800	680	1000	1630	5	1	80039035	1813	-2.27	1.55	12	0.13	-998.00	1458.00	5190	20230804	-56.36	2225	20240412	1.80	3265	-30.63	20240118	2225	1.80	20240412	5190	-56.36	20230804	2225	1.80	20240412	0.16	N	011000	1000	800 억	7934808	N	N	887	N	N
115	20240607	150243	57	100.00	KOSPI		의약품	N	N	N	N	N	2275	5	2	0.22	228638805	100783	96.35	2295	2295	2260	2950	1590	2270	2268.62	9.91	-1674	2316	2292	2276	2252	2236	2290	2250	800	680	1000	1630	5	1	80039035	1821	-2.28	1.56	12	0.13	-998.00	1458.00	5190	20230804	-56.17	2225	20240412	2.25	3265	-30.32	20240118	2225	2.25	20240412	5190	-56.17	20230804	2225	2.25	20240412	0.16	N	011000	1000	800 억	7934808	N	N	76	N	N
116	20240607	140241	57	100.00	KOSPI		의약품	N	N	N	N	N	2275	5	2	0.22	212452720	93649	89.53	2295	2295	2260	2950	1590	2270	2268.61	9.91	-2656	2316	2292	2276	2252	2236	2290	2250	800	680	1000	1630	5	1	80039035	1821	-2.28	1.56	12	0.12	-998.00	1458.00	5190	20230804	-56.17	2225	20240412	2.25	3265	-30.32	20240118	2225	2.25	20240412	5190	-56.17	20230804	2225	2.25	20240412	0.16	N	011000	1000	800 억	7934808	N	N	76	N	N
117	20240607	130243	57	100.00	KOSPI		의약품	N	N	N	N	N	2265	-5	5	-0.22	175558570	77392	73.99	2295	2295	2260	2950	1590	2270	2268.43	9.91	-2530	2316	2292	2276	2252	2236	2290	2250	800	680	1000	1630	5	1	80039035	1813	-2.27	1.55	12	0.10	-998.00	1458.00	5190	20230804	-56.36	2225	20240412	1.80	3265	-30.63	20240118	2225	1.80	20240412	5190	-56.36	20230804	2225	1.80	20240412	0.16	N	011000	1000	800 억	7934808	N	N	76	N	N
118	20240607	120242	57	100.00	KOSPI		의약품	N	N	N	N	N	2260	-10	5	-0.44	146407300	64510	61.67	2295	2295	2260	2950	1590	2270	2269.53	9.91	-1713	2316	2292	2276	2252	2236	2290	2250	800	680	1000	1630	5	1	80039035	1809	-2.26	1.55	12	0.08	-998.00	1458.00	5190	20230804	-56.45	2225	20240412	1.57	3265	-30.78	20240118	2225	1.57	20240412	5190	-56.45	20230804	2225	1.57	20240412	0.16	N	011000	1000	800 억	7934808	N	N	76	N	N
119	20240607	110242	57	100.00	KOSPI		의약품	N	N	N	N	N	2265	-5	5	-0.22	111547680	49101	46.94	2295	2295	2260	2950	1590	2270	2271.80	9.91	-1426	2316	2292	2276	2252	2236	2290	2250	800	680	1000	1630	5	1	80039035	1813	-2.27	1.55	12	0.06	-998.00	1458.00	5190	20230804	-56.36	2225	20240412	1.80	3265	-30.63	20240118	2225	1.80	20240412	5190	-56.36	20230804	2225	1.80	20240412	0.16	N	011000	1000	800 억	7934808	N	N	76	N	N
120	20240607	100241	57	100.00	KOSPI		의약품	N	N	N	N	N	2275	5	2	0.22	48248180	21172	20.24	2295	2295	2270	2950	1590	2270	2278.87	9.91	261	2316	2292	2276	2252	2236	2290	2250	800	680	1000	1630	5	1	80039035	1821	-2.28	1.56	12	0.03	-998.00	1458.00	5190	20230804	-56.17	2225	20240412	2.25	3265	-30.32	20240118	2225	2.25	20240412	5190	-56.17	20230804	2225	2.25	20240412	0.16	N	011000	1000	800 억	7934808	N	N	76	N	N
121	20240607	090239	57	100.00	KOSPI		의약품	N	N	N	N	N	2280	10	2	0.44	1166655	509	0.49	2295	2295	2280	2950	1590	2270	2292.05	9.91	113	2316	2292	2276	2252	2236	2290	2250	800	680	1000	1630	5	1	80039035	1825	-2.28	1.56	12	0.00	-998.00	1458.00	5190	20230804	-56.07	2225	20240412	2.47	3265	-30.17	20240118	2225	2.47	20240412	5190	-56.07	20230804	2225	2.47	20240412	0.16	N	011000	1000	800 억	7934808	N	N	76	N	N
122	20240605	160240	57	100.00	KOSPI		의약품	N	N	N	N	N	2270	0	3	0.00	235547010	103548	62.99	2270	2300	2260	2950	1590	2270	2274.76	9.93	-14538	2326	2297	2281	2252	2236	2290	2245	800	680	1000	1630	5	1	80039035	1817	-2.27	1.56	12	0.13	-998.00	1458.00	5190	20230804	-56.26	2225	20240412	2.02	3265	-30.47	20240118	2225	2.02	20240412	5190	-56.26	20230804	2225	2.02	20240412	0.16	N	011000	1000	800 억	7949287	N	N	76	N	N
123	20240605	150240	57	100.00	KOSPI		의약품	N	N	N	N	N	2270	0	3	0.00	194305625	85484	52.00	2270	2300	2260	2950	1590	2270	2273.01	9.93	-11077	2326	2297	2281	2252	2236	2290	2245	800	680	1000	1630	5	1	80039035	1817	-2.27	1.56	12	0.11	-998.00	1458.00	5190	20230804	-56.26	2225	20240412	2.02	3265	-30.47	20240118	2225	2.02	20240412	5190	-56.26	20230804	2225	2.02	20240412	0.16	N	011000	1000	800 억	7949287	N	N	364	N	N
124	20240605	140239	57	100.00	KOSPI		의약품	N	N	N	N	N	2275	5	2	0.22	167498865	73668	44.81	2270	2300	2260	2950	1590	2270	2273.70	9.93	-9358	2326	2297	2281	2252	2236	2290	2245	800	680	1000	1630	5	1	80039035	1821	-2.28	1.56	12	0.09	-998.00	1458.00	5190	20230804	-56.17	2225	20240412	2.25	3265	-30.32	20240118	2225	2.25	20240412	5190	-56.17	20230804	2225	2.25	20240412	0.16	N	011000	1000	800 억	7949287	N	N	364	N	N
125	20240605	130241	57	100.00	KOSPI		의약품	N	N	N	N	N	2265	-5	5	-0.22	160833885	70733	43.03	2270	2300	2260	2950	1590	2270	2273.82	9.93	-8310	2326	2297	2281	2252	2236	2290	2245	800	680	1000	1630	5	1	80039035	1813	-2.27	1.55	12	0.09	-998.00	1458.00	5190	20230804	-56.36	2225	20240412	1.80	3265	-30.63	20240118	2225	1.80	20240412	5190	-56.36	20230804	2225	1.80	20240412	0.16	N	011000	1000	800 억	7949287	N	N	364	N	N
126	20240605	120240	57	100.00	KOSPI		의약품	N	N	N	N	N	2280	10	2	0.44	107198590	47079	28.64	2270	2300	2260	2950	1590	2270	2276.99	9.93	-9778	2326	2297	2281	2252	2236	2290	2245	800	680	1000	1630	5	1	80039035	1825	-2.28	1.56	12	0.06	-998.00	1458.00	5190	20230804	-56.07	2225	20240412	2.47	3265	-30.17	20240118	2225	2.47	20240412	5190	-56.07	20230804	2225	2.47	20240412	0.16	N	011000	1000	800 억	7949287	N	N	364	N	N
127	20240605	110240	57	100.00	KOSPI		의약품	N	N	N	N	N	2280	10	2	0.44	73708685	32361	19.69	2270	2300	2260	2950	1590	2270	2277.70	9.93	-9251	2326	2297	2281	2252	2236	2290	2245	800	680	1000	1630	5	1	80039035	1825	-2.28	1.56	12	0.04	-998.00	1458.00	5190	20230804	-56.07	2225	20240412	2.47	3265	-30.17	20240118	2225	2.47	20240412	5190	-56.07	20230804	2225	2.47	20240412	0.16	N	011000	1000	800 억	7949287	N	N	364	N	N
128	20240605	100241	57	100.00	KOSPI		의약품	N	N	N	N	N	2275	5	2	0.22	36875315	16196	9.85	2270	2300	2260	2950	1590	2270	2276.82	9.93	-6630	2326	2297	2281	2252	2236	2290	2245	800	680	1000	1630	5	1	80039035	1821	-2.28	1.56	12	0.02	-998.00	1458.00	5190	20230804	-56.17	2225	20240412	2.25	3265	-30.32	20240118	2225	2.25	20240412	5190	-56.17	20230804	2225	2.25	20240412	0.16	N	011000	1000	800 억	7949287	N	N	364	N	N
129	20240605	090239	57	100.00	KOSPI		의약품	N	N	N	N	N	2275	5	2	0.22	1640870	722	0.44	2270	2295	2270	2950	1590	2270	2272.67	9.93	-141	2326	2297	2281	2252	2236	2290	2245	800	680	1000	1630	5	1	80039035	1821	-2.28	1.56	12	0.00	-998.00	1458.00	5190	20230804	-56.17	2225	20240412	2.25	3265	-30.32	20240118	2225	2.25	20240412	5190	-56.17	20230804	2225	2.25	20240412	0.16	N	011000	1000	800 억	7949287	N	N	364	N	N
130	20240604	160237	57	100.00	KOSPI		의약품	N	N	N	N	N	2270	-20	5	-0.87	369057150	161783	92.28	2300	2310	2265	2975	1605	2290	2281.19	9.94	-7960	2360	2325	2300	2265	2240	2312	2252	800	685	1000	1640	5	1	80039035	1817	-2.27	1.56	12	0.20	-998.00	1458.00	5190	20230804	-56.26	2225	20240412	2.02	3265	-30.47	20240118	2225	2.02	20240412	5190	-56.26	20230804	2225	2.02	20240412	0.16	N	011000	1000	800 억	7957514	N	N	364	N	N
131	20240604	150238	57	100.00	KOSPI		의약품	N	N	N	N	N	2265	-25	5	-1.09	362620585	158950	90.67	2300	2310	2265	2975	1605	2290	2281.35	9.94	-7811	2360	2325	2300	2265	2240	2312	2252	800	685	1000	1640	5	1	80039035	1813	-2.27	1.55	12	0.20	-998.00	1458.00	5190	20230804	-56.36	2225	20240412	1.80	3265	-30.63	20240118	2225	1.80	20240412	5190	-56.36	20230804	2225	1.80	20240412	0.16	N	011000	1000	800 억	7957514	N	N	20	N	N
132	20240604	140239	57	100.00	KOSPI		의약품	N	N	N	N	N	2270	-20	5	-0.87	318957755	139718	79.70	2300	2310	2265	2975	1605	2290	2282.87	9.94	-2475	2360	2325	2300	2265	2240	2312	2252	800	685	1000	1640	5	1	80039035	1817	-2.27	1.56	12	0.17	-998.00	1458.00	5190	20230804	-56.26	2225	20240412	2.02	3265	-30.47	20240118	2225	2.02	20240412	5190	-56.26	20230804	2225	2.02	20240412	0.16	N	011000	1000	800 억	7957514	N	N	20	N	N
133	20240604	130238	57	100.00	KOSPI		의약품	N	N	N	N	N	2290	0	3	0.00	287004100	125700	71.70	2300	2310	2265	2975	1605	2290	2283.25	9.94	-2730	2360	2325	2300	2265	2240	2312	2252	800	685	1000	1640	5	1	80039035	1833	-2.29	1.57	12	0.16	-998.00	1458.00	5190	20230804	-55.88	2225	20240412	2.92	3265	-29.86	20240118	2225	2.92	20240412	5190	-55.88	20230804	2225	2.92	20240412	0.16	N	011000	1000	800 억	7957514	N	N	20	N	N
134	20240604	120237	57	100.00	KOSPI		의약품	N	N	N	N	N	2290	0	3	0.00	265351740	116234	66.30	2300	2310	2265	2975	1605	2290	2282.91	9.94	-3208	2360	2325	2300	2265	2240	2312	2252	800	685	1000	1640	5	1	80039035	1833	-2.29	1.57	12	0.15	-998.00	1458.00	5190	20230804	-55.88	2225	20240412	2.92	3265	-29.86	20240118	2225	2.92	20240412	5190	-55.88	20230804	2225	2.92	20240412	0.16	N	011000	1000	800 억	7957514	N	N	20	N	N
135	20240604	110237	57	100.00	KOSPI		의약품	N	N	N	N	N	2280	-10	5	-0.44	236682965	103627	59.11	2300	2310	2265	2975	1605	2290	2283.99	9.94	-618	2360	2325	2300	2265	2240	2312	2252	800	685	1000	1640	5	1	80039035	1825	-2.28	1.56	12	0.13	-998.00	1458.00	5190	20230804	-56.07	2225	20240412	2.47	3265	-30.17	20240118	2225	2.47	20240412	5190	-56.07	20230804	2225	2.47	20240412	0.16	N	011000	1000	800 억	7957514	N	N	20	N	N
136	20240604	100237	57	100.00	KOSPI		의약품	N	N	N	N	N	2280	-10	5	-0.44	159062205	69479	39.63	2300	2310	2275	2975	1605	2290	2289.36	9.94	-1531	2360	2325	2300	2265	2240	2312	2252	800	685	1000	1640	5	1	80039035	1825	-2.28	1.56	12	0.09	-998.00	1458.00	5190	20230804	-56.07	2225	20240412	2.47	3265	-30.17	20240118	2225	2.47	20240412	5190	-56.07	20230804	2225	2.47	20240412	0.16	N	011000	1000	800 억	7957514	N	N	20	N	N
137	20240604	090240	57	100.00	KOSPI		의약품	N	N	N	N	N	2310	20	2	0.87	49245325	21389	12.20	2300	2310	2290	2975	1605	2290	2302.37	9.94	-2681	2360	2325	2300	2265	2240	2312	2252	800	685	1000	1640	5	1	80039035	1849	-2.31	1.58	12	0.03	-998.00	1458.00	5190	20230804	-55.49	2225	20240412	3.82	3265	-29.25	20240118	2225	3.82	20240412	5190	-55.49	20230804	2225	3.82	20240412	0.16	N	011000	1000	800 억	7957514	N	N	20	N	N
138	20240603	160236	57	100.00	KOSPI		의약품	N	N	N	N	N	2290	25	2	1.10	398787630	173511	160.68	2335	2335	2275	2940	1590	2265	2298.36	9.95	-9176	2301	2282	2261	2242	2221	2292	2252	800	675	1000	1630	5	1	80039035	1833	-2.29	1.57	12	0.22	-998.00	1458.00	5200	20230525	-55.96	2225	20240412	2.92	3265	-29.86	20240118	2225	2.92	20240412	5190	-55.88	20230804	2225	2.92	20240412	0.17	N	011000	1000	800 억	7961924	N	N	20	N	N
139	20240603	150236	57	100.00	KOSPI		의약품	N	N	N	N	N	2290	25	2	1.10	366694315	159506	147.71	2335	2335	2275	2940	1590	2265	2298.94	9.95	-7918	2301	2282	2261	2242	2221	2292	2252	800	675	1000	1630	5	1	80039035	1833	-2.29	1.57	12	0.20	-998.00	1458.00	5200	20230525	-55.96	2225	20240412	2.92	3265	-29.86	20240118	2225	2.92	20240412	5190	-55.88	20230804	2225	2.92	20240412	0.17	N	011000	1000	800 억	7961924	N	N	16	N	N
140	20240603	140236	57	100.00	KOSPI		의약품	N	N	N	N	N	2290	25	2	1.10	336658555	146398	135.57	2335	2335	2275	2940	1590	2265	2299.61	9.95	-6723	2301	2282	2261	2242	2221	2292	2252	800	675	1000	1630	5	1	80039035	1833	-2.29	1.57	12	0.18	-998.00	1458.00	5200	20230525	-55.96	2225	20240412	2.92	3265	-29.86	20240118	2225	2.92	20240412	5190	-55.88	20230804	2225	2.92	20240412	0.17	N	011000	1000	800 억	7961924	N	N	16	N	N
141	20240603	130236	57	100.00	KOSPI		의약품	N	N	N	N	N	2290	25	2	1.10	312925445	136051	125.99	2335	2335	2275	2940	1590	2265	2300.06	9.95	-5645	2301	2282	2261	2242	2221	2292	2252	800	675	1000	1630	5	1	80039035	1833	-2.29	1.57	12	0.17	-998.00	1458.00	5200	20230525	-55.96	2225	20240412	2.92	3265	-29.86	20240118	2225	2.92	20240412	5190	-55.88	20230804	2225	2.92	20240412	0.17	N	011000	1000	800 억	7961924	N	N	16	N	N
142	20240603	120235	57	100.00	KOSPI		의약품	N	N	N	N	N	2300	35	2	1.55	289891040	126014	116.70	2335	2335	2275	2940	1590	2265	2300.47	9.95	-4052	2301	2282	2261	2242	2221	2292	2252	800	675	1000	1630	5	1	80039035	1841	-2.30	1.58	12	0.16	-998.00	1458.00	5200	20230525	-55.77	2225	20240412	3.37	3265	-29.56	20240118	2225	3.37	20240412	5190	-55.68	20230804	2225	3.37	20240412	0.17	N	011000	1000	800 억	7961924	N	N	16	N	N
143	20240603	110235	57	100.00	KOSPI		의약품	N	N	N	N	N	2295	30	2	1.32	257087010	111716	103.46	2335	2335	2275	2940	1590	2265	2301.26	9.95	-422	2301	2282	2261	2242	2221	2292	2252	800	675	1000	1630	5	1	80039035	1837	-2.30	1.57	12	0.14	-998.00	1458.00	5200	20230525	-55.87	2225	20240412	3.15	3265	-29.71	20240118	2225	3.15	20240412	5190	-55.78	20230804	2225	3.15	20240412	0.17	N	011000	1000	800 억	7961924	N	N	16	N	N
144	20240603	100234	57	100.00	KOSPI		의약품	N	N	N	N	N	2315	50	2	2.21	205271095	89238	82.64	2335	2335	2275	2940	1590	2265	2300.27	9.95	5600	2301	2282	2261	2242	2221	2292	2252	800	675	1000	1630	5	1	80039035	1853	-2.32	1.59	12	0.11	-998.00	1458.00	5200	20230525	-55.48	2225	20240412	4.04	3265	-29.10	20240118	2225	4.04	20240412	5190	-55.39	20230804	2225	4.04	20240412	0.17	N	011000	1000	800 억	7961924	N	N	16	N	N
145	20240603	090234	57	100.00	KOSPI		의약품	N	N	N	N	N	2290	25	2	1.10	21681915	9337	8.65	2335	2335	2285	2940	1590	2265	2322.15	9.95	-3758	2301	2282	2261	2242	2221	2292	2252	800	675	1000	1630	5	1	80039035	1833	-2.29	1.57	12	0.01	-998.00	1458.00	5200	20230525	-55.96	2225	20240412	2.92	3265	-29.86	20240118	2225	2.92	20240412	5190	-55.88	20230804	2225	2.92	20240412	0.17	N	011000	1000	800 억	7961924	N	N	16	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History