KissMeData/001360/price/prices-20240501.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20240531	160120	57	100.00	KOSPI	의약품	N	N	N	N	N	1625	-3	5	-0.18	196005965	120503	77.29	1629	1638	1624	2115	1140	1628	1626.57	5.07	-55589	1660	1643	1633	1616	1606	1652	1625	471	487	500	1100	1	1	94162079	1530	-4.79	1.53	12	0.13	-339.00	1063.00	3790	20230530	-57.12	1593	20240419	2.01	2705	-39.93	20240108	1593	2.01	20240419	3850	-57.79	20230619	1593	2.01	20240419	0.34	N	001360	500	470 억	4772379	N	N	0	N	N
3	20240531	150119	57	100.00	KOSPI	의약품	N	N	N	N	N	1626	-2	5	-0.12	181700008	111706	71.65	1629	1638	1624	2115	1140	1628	1626.59	5.07	-53981	1660	1643	1633	1616	1606	1652	1625	471	487	500	1100	1	1	94162079	1531	-4.80	1.53	12	0.12	-339.00	1063.00	3790	20230530	-57.10	1593	20240419	2.07	2705	-39.89	20240108	1593	2.07	20240419	3850	-57.77	20230619	1593	2.07	20240419	0.34	N	001360	500	470 억	4772379	N	N	0	N	N
4	20240531	140119	57	100.00	KOSPI	의약품	N	N	N	N	N	1626	-2	5	-0.12	165280182	101605	65.17	1629	1638	1624	2115	1140	1628	1626.69	5.07	-51835	1660	1643	1633	1616	1606	1652	1625	471	487	500	1100	1	1	94162079	1531	-4.80	1.53	12	0.11	-339.00	1063.00	3790	20230530	-57.10	1593	20240419	2.07	2705	-39.89	20240108	1593	2.07	20240419	3850	-57.77	20230619	1593	2.07	20240419	0.34	N	001360	500	470 억	4772379	N	N	0	N	N
5	20240531	130119	57	100.00	KOSPI	의약품	N	N	N	N	N	1625	-3	5	-0.18	112897409	69376	44.50	1629	1638	1624	2115	1140	1628	1627.33	5.07	-31127	1660	1643	1633	1616	1606	1652	1625	471	487	500	1100	1	1	94162079	1530	-4.79	1.53	12	0.07	-339.00	1063.00	3790	20230530	-57.12	1593	20240419	2.01	2705	-39.93	20240108	1593	2.01	20240419	3850	-57.79	20230619	1593	2.01	20240419	0.34	N	001360	500	470 억	4772379	N	N	0	N	N
6	20240531	120119	57	100.00	KOSPI	의약품	N	N	N	N	N	1627	-1	5	-0.06	84894669	52147	33.45	1629	1638	1624	2115	1140	1628	1627.99	5.07	-23443	1660	1643	1633	1616	1606	1652	1625	471	487	500	1100	1	1	94162079	1532	-4.80	1.53	12	0.06	-339.00	1063.00	3790	20230530	-57.07	1593	20240419	2.13	2705	-39.85	20240108	1593	2.13	20240419	3850	-57.74	20230619	1593	2.13	20240419	0.34	N	001360	500	470 억	4772379	N	N	0	N	N
7	20240531	110119	57	100.00	KOSPI	의약품	N	N	N	N	N	1624	-4	5	-0.25	52376354	32157	20.63	1629	1638	1624	2115	1140	1628	1628.77	5.07	-15519	1660	1643	1633	1616	1606	1652	1625	471	487	500	1100	1	1	94162079	1529	-4.79	1.53	12	0.03	-339.00	1063.00	3790	20230530	-57.15	1593	20240419	1.95	2705	-39.96	20240108	1593	1.95	20240419	3850	-57.82	20230619	1593	1.95	20240419	0.34	N	001360	500	470 억	4772379	N	N	0	N	N
8	20240531	100119	57	100.00	KOSPI	의약품	N	N	N	N	N	1629	1	2	0.06	31186073	19129	12.27	1629	1638	1626	2115	1140	1628	1630.30	5.07	-5177	1660	1643	1633	1616	1606	1652	1625	471	487	500	1100	1	1	94162079	1534	-4.81	1.53	12	0.02	-339.00	1063.00	3790	20230530	-57.02	1593	20240419	2.26	2705	-39.78	20240108	1593	2.26	20240419	3850	-57.69	20230619	1593	2.26	20240419	0.34	N	001360	500	470 억	4772379	N	N	0	N	N
9	20240531	090120	57	100.00	KOSPI	의약품	N	N	N	N	N	1635	7	2	0.43	530346	325	0.21	1629	1635	1629	2115	1140	1628	1631.83	5.07	-177	1660	1643	1633	1616	1606	1652	1625	471	487	500	1100	1	1	94162079	1540	-4.82	1.54	12	0.00	-339.00	1063.00	3790	20230530	-56.86	1593	20240419	2.64	2705	-39.56	20240108	1593	2.64	20240419	3850	-57.53	20230619	1593	2.64	20240419	0.34	N	001360	500	470 억	4772379	N	N	0	N	N
10	20240530	160119	57	100.00	KOSPI	의약품	N	N	N	N	N	1628	4	2	0.25	253860641	155319	73.73	1624	1650	1623	2110	1137	1624	1634.45	5.07	-2702	1658	1640	1632	1614	1606	1637	1611	471	486	500	1100	1	1	94162079	1533	-4.80	1.53	12	0.16	-339.00	1063.00	3790	20230530	-57.04	1593	20240419	2.20	2705	-39.82	20240108	1593	2.20	20240419	4195	-61.19	20230530	1593	2.20	20240419	0.35	N	001360	500	470 억	4771858	N	N	0	N	N
11	20240530	150119	57	100.00	KOSPI	의약품	N	N	N	N	N	1630	6	2	0.37	232801800	142388	67.59	1624	1650	1623	2110	1137	1624	1634.98	5.07	2612	1658	1640	1632	1614	1606	1637	1611	471	486	500	1100	1	1	94162079	1535	-4.81	1.53	12	0.15	-339.00	1063.00	3790	20230530	-56.99	1593	20240419	2.32	2705	-39.74	20240108	1593	2.32	20240419	4195	-61.14	20230530	1593	2.32	20240419	0.35	N	001360	500	470 억	4771858	N	N	0	N	N
12	20240530	140119	57	100.00	KOSPI	의약품	N	N	N	N	N	1634	10	2	0.62	197013199	120408	57.15	1624	1650	1623	2110	1137	1624	1636.21	5.07	9025	1658	1640	1632	1614	1606	1637	1611	471	486	500	1100	1	1	94162079	1539	-4.82	1.54	12	0.13	-339.00	1063.00	3790	20230530	-56.89	1593	20240419	2.57	2705	-39.59	20240108	1593	2.57	20240419	4195	-61.05	20230530	1593	2.57	20240419	0.35	N	001360	500	470 억	4771858	N	N	0	N	N
13	20240530	130119	57	100.00	KOSPI	의약품	N	N	N	N	N	1635	11	2	0.68	159875190	97624	46.34	1624	1650	1623	2110	1137	1624	1637.66	5.07	4643	1658	1640	1632	1614	1606	1637	1611	471	486	500	1100	1	1	94162079	1540	-4.82	1.54	12	0.10	-339.00	1063.00	3790	20230530	-56.86	1593	20240419	2.64	2705	-39.56	20240108	1593	2.64	20240419	4195	-61.03	20230530	1593	2.64	20240419	0.35	N	001360	500	470 억	4771858	N	N	0	N	N
14	20240530	120120	57	100.00	KOSPI	의약품	N	N	N	N	N	1638	14	2	0.86	145964059	89130	42.31	1624	1650	1623	2110	1137	1624	1637.65	5.07	4842	1658	1640	1632	1614	1606	1637	1611	471	486	500	1100	1	1	94162079	1542	-4.83	1.54	12	0.09	-339.00	1063.00	3790	20230530	-56.78	1593	20240419	2.82	2705	-39.45	20240108	1593	2.82	20240419	4195	-60.95	20230530	1593	2.82	20240419	0.35	N	001360	500	470 억	4771858	N	N	0	N	N
15	20240530	110120	57	100.00	KOSPI	의약품	N	N	N	N	N	1643	19	2	1.17	101714240	62177	29.51	1624	1650	1623	2110	1137	1624	1635.88	5.07	7725	1658	1640	1632	1614	1606	1637	1611	471	486	500	1100	1	1	94162079	1547	-4.85	1.55	12	0.07	-339.00	1063.00	3790	20230530	-56.65	1593	20240419	3.14	2705	-39.26	20240108	1593	3.14	20240419	4195	-60.83	20230530	1593	3.14	20240419	0.35	N	001360	500	470 억	4771858	N	N	0	N	N
16	20240530	100119	57	100.00	KOSPI	의약품	N	N	N	N	N	1627	3	2	0.18	49651129	30444	14.45	1624	1636	1623	2110	1137	1624	1630.90	5.07	4227	1658	1640	1632	1614	1606	1637	1611	471	486	500	1100	1	1	94162079	1532	-4.80	1.53	12	0.03	-339.00	1063.00	3790	20230530	-57.07	1593	20240419	2.13	2705	-39.85	20240108	1593	2.13	20240419	4195	-61.22	20230530	1593	2.13	20240419	0.35	N	001360	500	470 억	4771858	N	N	0	N	N
17	20240530	090119	57	100.00	KOSPI	의약품	N	N	N	N	N	1630	6	2	0.37	2159937	1330	0.63	1624	1630	1624	2110	1137	1624	1624.01	5.07	-9	1658	1640	1632	1614	1606	1637	1611	471	486	500	1100	1	1	94162079	1535	-4.81	1.53	12	0.00	-339.00	1063.00	3790	20230530	-56.99	1593	20240419	2.32	2705	-39.74	20240108	1593	2.32	20240419	4195	-61.14	20230530	1593	2.32	20240419	0.35	N	001360	500	470 억	4771858	N	N	0	N	N
18	20240529	160119	57	100.00	KOSPI	의약품	N	N	N	N	N	1624	-19	5	-1.16	343994598	210203	159.76	1643	1650	1624	2135	1151	1643	1636.49	5.13	-70911	1669	1656	1638	1625	1607	1662	1631	471	492	500	1110	1	1	94162079	1529	-4.79	1.53	12	0.22	-339.00	1063.00	3790	20230530	-57.15	1593	20240419	1.95	2705	-39.96	20240108	1593	1.95	20240419	4195	-61.29	20230530	1593	1.95	20240419	0.35	N	001360	500	470 억	4827554	N	N	0	N	N
19	20240529	150119	57	100.00	KOSPI	의약품	N	N	N	N	N	1625	-18	5	-1.10	318922305	194775	148.03	1643	1650	1625	2135	1151	1643	1637.39	5.13	-65071	1669	1656	1638	1625	1607	1662	1631	471	492	500	1110	1	1	94162079	1530	-4.79	1.53	12	0.21	-339.00	1063.00	3790	20230530	-57.12	1593	20240419	2.01	2705	-39.93	20240108	1593	2.01	20240419	4195	-61.26	20230530	1593	2.01	20240419	0.35	N	001360	500	470 억	4827554	N	N	0	N	N
20	20240529	140119	57	100.00	KOSPI	의약품	N	N	N	N	N	1631	-12	5	-0.73	272320865	166161	126.29	1643	1650	1631	2135	1151	1643	1638.90	5.13	-47457	1669	1656	1638	1625	1607	1662	1631	471	492	500	1110	1	1	94162079	1536	-4.81	1.53	12	0.18	-339.00	1063.00	3790	20230530	-56.97	1593	20240419	2.39	2705	-39.70	20240108	1593	2.39	20240419	4195	-61.12	20230530	1593	2.39	20240419	0.35	N	001360	500	470 억	4827554	N	N	0	N	N
21	20240529	130119	57	100.00	KOSPI	의약품	N	N	N	N	N	1637	-6	5	-0.37	244330771	149024	113.26	1643	1650	1635	2135	1151	1643	1639.54	5.13	-42023	1669	1656	1638	1625	1607	1662	1631	471	492	500	1110	1	1	94162079	1541	-4.83	1.54	12	0.16	-339.00	1063.00	3790	20230530	-56.81	1593	20240419	2.76	2705	-39.48	20240108	1593	2.76	20240419	4195	-60.98	20230530	1593	2.76	20240419	0.35	N	001360	500	470 억	4827554	N	N	0	N	N
22	20240529	120120	57	100.00	KOSPI	의약품	N	N	N	N	N	1643	0	3	0.00	223446702	136286	103.58	1643	1650	1635	2135	1151	1643	1639.54	5.13	-35685	1669	1656	1638	1625	1607	1662	1631	471	492	500	1110	1	1	94162079	1547	-4.85	1.55	12	0.14	-339.00	1063.00	3790	20230530	-56.65	1593	20240419	3.14	2705	-39.26	20240108	1593	3.14	20240419	4195	-60.83	20230530	1593	3.14	20240419	0.35	N	001360	500	470 억	4827554	N	N	0	N	N
23	20240529	110119	57	100.00	KOSPI	의약품	N	N	N	N	N	1635	-8	5	-0.49	76335649	46504	35.34	1643	1650	1635	2135	1151	1643	1641.49	5.13	-7308	1669	1656	1638	1625	1607	1662	1631	471	492	500	1110	1	1	94162079	1540	-4.82	1.54	12	0.05	-339.00	1063.00	3790	20230530	-56.86	1593	20240419	2.64	2705	-39.56	20240108	1593	2.64	20240419	4195	-61.03	20230530	1593	2.64	20240419	0.35	N	001360	500	470 억	4827554	N	N	0	N	N
24	20240529	100118	57	100.00	KOSPI	의약품	N	N	N	N	N	1642	-1	5	-0.06	47058711	28636	21.76	1643	1650	1641	2135	1151	1643	1643.34	5.13	-5816	1669	1656	1638	1625	1607	1662	1631	471	492	500	1110	1	1	94162079	1546	-4.84	1.54	12	0.03	-339.00	1063.00	3790	20230530	-56.68	1593	20240419	3.08	2705	-39.30	20240108	1593	3.08	20240419	4195	-60.86	20230530	1593	3.08	20240419	0.35	N	001360	500	470 억	4827554	N	N	0	N	N
25	20240529	090118	57	100.00	KOSPI	의약품	N	N	N	N	N	1649	6	2	0.37	3419862	2074	1.58	1643	1650	1643	2135	1151	1643	1648.92	5.13	-1934	1669	1656	1638	1625	1607	1662	1631	471	492	500	1110	1	1	94162079	1553	-4.86	1.55	12	0.00	-339.00	1063.00	3790	20230530	-56.49	1593	20240419	3.52	2705	-39.04	20240108	1593	3.52	20240419	4195	-60.69	20230530	1593	3.52	20240419	0.35	N	001360	500	470 억	4827554	N	N	0	N	N
26	20240528	160119	57	100.00	KOSPI	의약품	N	N	N	N	N	1643	7	2	0.43	215385691	131473	73.36	1636	1651	1620	2125	1146	1636	1638.25	5.12	-3940	1657	1646	1634	1623	1611	1640	1617	471	489	500	1110	1	1	94162079	1547	-4.85	1.55	12	0.14	-339.00	1063.00	3790	20230530	-56.65	1593	20240419	3.14	2705	-39.26	20240108	1593	3.14	20240419	4195	-60.83	20230530	1593	3.14	20240419	0.35	N	001360	500	470 억	4821444	N	N	0	N	N
27	20240528	150119	57	100.00	KOSPI	의약품	N	N	N	N	N	1640	4	2	0.24	211044086	128827	71.88	1636	1651	1620	2125	1146	1636	1638.20	5.12	-3222	1657	1646	1634	1623	1611	1640	1617	471	489	500	1110	1	1	94162079	1544	-4.84	1.54	12	0.14	-339.00	1063.00	3790	20230530	-56.73	1593	20240419	2.95	2705	-39.37	20240108	1593	2.95	20240419	4195	-60.91	20230530	1593	2.95	20240419	0.35	N	001360	500	470 억	4821444	N	N	0	N	N
28	20240528	140119	57	100.00	KOSPI	의약품	N	N	N	N	N	1636	0	3	0.00	177991953	108641	60.62	1636	1651	1620	2125	1146	1636	1638.35	5.12	-1685	1657	1646	1634	1623	1611	1640	1617	471	489	500	1110	1	1	94162079	1540	-4.83	1.54	12	0.12	-339.00	1063.00	3790	20230530	-56.83	1593	20240419	2.70	2705	-39.52	20240108	1593	2.70	20240419	4195	-61.00	20230530	1593	2.70	20240419	0.35	N	001360	500	470 억	4821444	N	N	0	N	N
29	20240528	130119	57	100.00	KOSPI	의약품	N	N	N	N	N	1635	-1	5	-0.06	168247154	102690	57.30	1636	1651	1620	2125	1146	1636	1638.40	5.12	1544	1657	1646	1634	1623	1611	1640	1617	471	489	500	1110	1	1	94162079	1540	-4.82	1.54	12	0.11	-339.00	1063.00	3790	20230530	-56.86	1593	20240419	2.64	2705	-39.56	20240108	1593	2.64	20240419	4195	-61.03	20230530	1593	2.64	20240419	0.35	N	001360	500	470 억	4821444	N	N	0	N	N
30	20240528	120118	57	100.00	KOSPI	의약품	N	N	N	N	N	1643	7	2	0.43	125418797	76539	42.71	1636	1651	1620	2125	1146	1636	1638.63	5.12	7277	1657	1646	1634	1623	1611	1640	1617	471	489	500	1110	1	1	94162079	1547	-4.85	1.55	12	0.08	-339.00	1063.00	3790	20230530	-56.65	1593	20240419	3.14	2705	-39.26	20240108	1593	3.14	20240419	4195	-60.83	20230530	1593	3.14	20240419	0.35	N	001360	500	470 억	4821444	N	N	0	N	N
31	20240528	110119	57	100.00	KOSPI	의약품	N	N	N	N	N	1647	11	2	0.67	108948914	66503	37.11	1636	1651	1620	2125	1146	1636	1638.26	5.12	7248	1657	1646	1634	1623	1611	1640	1617	471	489	500	1110	1	1	94162079	1551	-4.86	1.55	12	0.07	-339.00	1063.00	3790	20230530	-56.54	1593	20240419	3.39	2705	-39.11	20240108	1593	3.39	20240419	4195	-60.74	20230530	1593	3.39	20240419	0.35	N	001360	500	470 억	4821444	N	N	0	N	N
32	20240528	100119	57	100.00	KOSPI	의약품	N	N	N	N	N	1640	4	2	0.24	52363933	32005	17.86	1636	1651	1620	2125	1146	1636	1636.12	5.12	-423	1657	1646	1634	1623	1611	1640	1617	471	489	500	1110	1	1	94162079	1544	-4.84	1.54	12	0.03	-339.00	1063.00	3790	20230530	-56.73	1593	20240419	2.95	2705	-39.37	20240108	1593	2.95	20240419	4195	-60.91	20230530	1593	2.95	20240419	0.35	N	001360	500	470 억	4821444	N	N	0	N	N
33	20240528	090119	57	100.00	KOSPI	의약품	N	N	N	N	N	1633	-3	5	-0.18	361155	221	0.12	1636	1636	1633	2125	1146	1636	1634.19	5.12	-205	1657	1646	1634	1623	1611	1640	1617	471	489	500	1110	1	1	94162079	1538	-4.82	1.54	12	0.00	-339.00	1063.00	3790	20230530	-56.91	1593	20240419	2.51	2705	-39.63	20240108	1593	2.51	20240419	4195	-61.07	20230530	1593	2.51	20240419	0.35	N	001360	500	470 억	4821444	N	N	0	N	N
34	20240527	160118	57	100.00	KOSPI	의약품	N	N	N	N	N	1636	-9	5	-0.55	291132057	178439	129.65	1645	1645	1622	2135	1152	1645	1631.55	5.20	-69632	1655	1650	1641	1636	1627	1652	1638	471	490	500	1110	1	1	94162079	1540	-4.83	1.54	12	0.19	-339.00	1063.00	3790	20230530	-56.83	1593	20240419	2.70	2705	-39.52	20240108	1593	2.70	20240419	4195	-61.00	20230530	1593	2.70	20240419	0.35	N	001360	500	470 억	4892321	N	N	0	N	N
35	20240527	150118	57	100.00	KOSPI	의약품	N	N	N	N	N	1632	-13	5	-0.79	286628115	175682	127.64	1645	1645	1622	2135	1152	1645	1631.52	5.20	-67922	1655	1650	1641	1636	1627	1652	1638	471	490	500	1110	1	1	94162079	1537	-4.81	1.54	12	0.19	-339.00	1063.00	3790	20230530	-56.94	1593	20240419	2.45	2705	-39.67	20240108	1593	2.45	20240419	4195	-61.10	20230530	1593	2.45	20240419	0.35	N	001360	500	470 억	4892321	N	N	0	N	N
36	20240527	140119	57	100.00	KOSPI	의약품	N	N	N	N	N	1630	-15	5	-0.91	234549865	143762	104.45	1645	1645	1622	2135	1152	1645	1631.52	5.20	-50101	1655	1650	1641	1636	1627	1652	1638	471	490	500	1110	1	1	94162079	1535	-4.81	1.53	12	0.15	-339.00	1063.00	3790	20230530	-56.99	1593	20240419	2.32	2705	-39.74	20240108	1593	2.32	20240419	4195	-61.14	20230530	1593	2.32	20240419	0.35	N	001360	500	470 억	4892321	N	N	0	N	N
37	20240527	130119	57	100.00	KOSPI	의약품	N	N	N	N	N	1627	-18	5	-1.09	211850067	129804	94.31	1645	1645	1622	2135	1152	1645	1632.08	5.20	-48296	1655	1650	1641	1636	1627	1652	1638	471	490	500	1110	1	1	94162079	1532	-4.80	1.53	12	0.14	-339.00	1063.00	3790	20230530	-57.07	1593	20240419	2.13	2705	-39.85	20240108	1593	2.13	20240419	4195	-61.22	20230530	1593	2.13	20240419	0.35	N	001360	500	470 억	4892321	N	N	0	N	N
38	20240527	120119	57	100.00	KOSPI	의약품	N	N	N	N	N	1625	-20	5	-1.22	183499344	112364	81.64	1645	1645	1625	2135	1152	1645	1633.08	5.20	-45942	1655	1650	1641	1636	1627	1652	1638	471	490	500	1110	1	1	94162079	1530	-4.79	1.53	12	0.12	-339.00	1063.00	3790	20230530	-57.12	1593	20240419	2.01	2705	-39.93	20240108	1593	2.01	20240419	4195	-61.26	20230530	1593	2.01	20240419	0.35	N	001360	500	470 억	4892321	N	N	0	N	N
39	20240527	110118	57	100.00	KOSPI	의약품	N	N	N	N	N	1635	-10	5	-0.61	136015597	83190	60.44	1645	1645	1628	2135	1152	1645	1635.00	5.20	-36829	1655	1650	1641	1636	1627	1652	1638	471	490	500	1110	1	1	94162079	1540	-4.82	1.54	12	0.09	-339.00	1063.00	3790	20230530	-56.86	1593	20240419	2.64	2705	-39.56	20240108	1593	2.64	20240419	4195	-61.03	20230530	1593	2.64	20240419	0.35	N	001360	500	470 억	4892321	N	N	0	N	N
40	20240527	100119	57	100.00	KOSPI	의약품	N	N	N	N	N	1638	-7	5	-0.43	78070040	47813	34.74	1645	1645	1628	2135	1152	1645	1632.82	5.20	-14437	1655	1650	1641	1636	1627	1652	1638	471	490	500	1110	1	1	94162079	1542	-4.83	1.54	12	0.05	-339.00	1063.00	3790	20230530	-56.78	1593	20240419	2.82	2705	-39.45	20240108	1593	2.82	20240419	4195	-60.95	20230530	1593	2.82	20240419	0.35	N	001360	500	470 억	4892321	N	N	0	N	N
41	20240527	090118	57	100.00	KOSPI	의약품	N	N	N	N	N	1645	0	3	0.00	2668024	1622	1.18	1645	1645	1643	2135	1152	1645	1644.90	5.20	16	1655	1650	1641	1636	1627	1652	1638	471	490	500	1110	1	1	94162079	1549	-4.85	1.55	12	0.00	-339.00	1063.00	3790	20230530	-56.60	1593	20240419	3.26	2705	-39.19	20240108	1593	3.26	20240419	4195	-60.79	20230530	1593	3.26	20240419	0.35	N	001360	500	470 억	4892321	N	N	0	N	N
42	20240524	160117	57	100.00	KOSPI	의약품	N	N	N	N	N	1645	-1	5	-0.06	224236008	136687	80.33	1643	1646	1632	2135	1153	1646	1640.51	5.16	38171	1673	1659	1645	1631	1617	1660	1632	471	489	500	1110	1	1	94162079	1549	-4.85	1.55	12	0.15	-339.00	1063.00	3790	20230530	-56.60	1593	20240419	3.26	2705	-39.19	20240108	1593	3.26	20240419	4195	-60.79	20230530	1593	3.26	20240419	0.34	N	001360	500	470 억	4854211	N	N	0	N	N
43	20240524	150117	57	100.00	KOSPI	의약품	N	N	N	N	N	1641	-5	5	-0.30	207478878	126483	74.33	1643	1646	1632	2135	1153	1646	1640.37	5.16	37120	1673	1659	1645	1631	1617	1660	1632	471	489	500	1110	1	1	94162079	1545	-4.84	1.54	12	0.13	-339.00	1063.00	3790	20230530	-56.70	1593	20240419	3.01	2705	-39.33	20240108	1593	3.01	20240419	4195	-60.88	20230530	1593	3.01	20240419	0.34	N	001360	500	470 억	4854211	N	N	0	N	N
44	20240524	140117	57	100.00	KOSPI	의약품	N	N	N	N	N	1642	-4	5	-0.24	183933204	112131	65.89	1643	1646	1632	2135	1153	1646	1640.34	5.16	34295	1673	1659	1645	1631	1617	1660	1632	471	489	500	1110	1	1	94162079	1546	-4.84	1.54	12	0.12	-339.00	1063.00	3790	20230530	-56.68	1593	20240419	3.08	2705	-39.30	20240108	1593	3.08	20240419	4195	-60.86	20230530	1593	3.08	20240419	0.34	N	001360	500	470 억	4854211	N	N	0	N	N
45	20240524	130117	57	100.00	KOSPI	의약품	N	N	N	N	N	1644	-2	5	-0.12	165189617	100724	59.19	1643	1645	1632	2135	1153	1646	1640.02	5.16	34163	1673	1659	1645	1631	1617	1660	1632	471	489	500	1110	1	1	94162079	1548	-4.85	1.55	12	0.11	-339.00	1063.00	3790	20230530	-56.62	1593	20240419	3.20	2705	-39.22	20240108	1593	3.20	20240419	4195	-60.81	20230530	1593	3.20	20240419	0.34	N	001360	500	470 억	4854211	N	N	0	N	N
46	20240524	120117	57	100.00	KOSPI	의약품	N	N	N	N	N	1636	-10	5	-0.61	137480919	83859	49.28	1643	1645	1632	2135	1153	1646	1639.43	5.16	25150	1673	1659	1645	1631	1617	1660	1632	471	489	500	1110	1	1	94162079	1540	-4.83	1.54	12	0.09	-339.00	1063.00	3790	20230530	-56.83	1593	20240419	2.70	2705	-39.52	20240108	1593	2.70	20240419	4195	-61.00	20230530	1593	2.70	20240419	0.34	N	001360	500	470 억	4854211	N	N	0	N	N
47	20240524	110116	57	100.00	KOSPI	의약품	N	N	N	N	N	1643	-3	5	-0.18	106610083	65031	38.22	1643	1645	1632	2135	1153	1646	1639.37	5.16	25220	1673	1659	1645	1631	1617	1660	1632	471	489	500	1110	1	1	94162079	1547	-4.85	1.55	12	0.07	-339.00	1063.00	3790	20230530	-56.65	1593	20240419	3.14	2705	-39.26	20240108	1593	3.14	20240419	4195	-60.83	20230530	1593	3.14	20240419	0.34	N	001360	500	470 억	4854211	N	N	0	N	N
48	20240524	100116	57	100.00	KOSPI	의약품	N	N	N	N	N	1641	-5	5	-0.30	77721910	47436	27.88	1643	1644	1632	2135	1153	1646	1638.46	5.16	18006	1673	1659	1645	1631	1617	1660	1632	471	489	500	1110	1	1	94162079	1545	-4.84	1.54	12	0.05	-339.00	1063.00	3790	20230530	-56.70	1593	20240419	3.01	2705	-39.33	20240108	1593	3.01	20240419	4195	-60.88	20230530	1593	3.01	20240419	0.34	N	001360	500	470 억	4854211	N	N	0	N	N
49	20240524	090117	57	100.00	KOSPI	의약품	N	N	N	N	N	1640	-6	5	-0.36	4102247	2497	1.47	1643	1643	1638	2135	1153	1646	1642.87	5.16	-867	1673	1659	1645	1631	1617	1660	1632	471	489	500	1110	1	1	94162079	1544	-4.84	1.54	12	0.00	-339.00	1063.00	3790	20230530	-56.73	1593	20240419	2.95	2705	-39.37	20240108	1593	2.95	20240419	4195	-60.91	20230530	1593	2.95	20240419	0.34	N	001360	500	470 억	4854211	N	N	0	N	N
50	20240523	160116	57	100.00	KOSPI	의약품	N	N	N	N	N	1646	0	3	0.00	276782037	168379	73.15	1646	1659	1631	2135	1153	1646	1643.80	5.15	2194	1668	1656	1651	1639	1634	1654	1637	471	489	500	1110	1	1	94162079	1550	-4.86	1.55	12	0.18	-339.00	1063.00	3790	20230530	-56.57	1593	20240419	3.33	2705	-39.15	20240108	1593	3.33	20240419	4195	-60.76	20230530	1593	3.33	20240419	0.34	N	001360	500	470 억	4852083	N	N	0	N	N
51	20240523	150117	57	100.00	KOSPI	의약품	N	N	N	N	N	1644	-2	5	-0.12	249487286	151783	65.94	1646	1659	1631	2135	1153	1646	1643.71	5.15	2813	1668	1656	1651	1639	1634	1654	1637	471	489	500	1110	1	1	94162079	1548	-4.85	1.55	12	0.16	-339.00	1063.00	3790	20230530	-56.62	1593	20240419	3.20	2705	-39.22	20240108	1593	3.20	20240419	4195	-60.81	20230530	1593	3.20	20240419	0.34	N	001360	500	470 억	4852083	N	N	0	N	N
52	20240523	140117	57	100.00	KOSPI	의약품	N	N	N	N	N	1642	-4	5	-0.24	222218848	135208	58.74	1646	1659	1631	2135	1153	1646	1643.53	5.15	-1827	1668	1656	1651	1639	1634	1654	1637	471	489	500	1110	1	1	94162079	1546	-4.84	1.54	12	0.14	-339.00	1063.00	3790	20230530	-56.68	1593	20240419	3.08	2705	-39.30	20240108	1593	3.08	20240419	4195	-60.86	20230530	1593	3.08	20240419	0.34	N	001360	500	470 억	4852083	N	N	0	N	N
53	20240523	130116	57	100.00	KOSPI	의약품	N	N	N	N	N	1643	-3	5	-0.18	195417278	118897	51.65	1646	1659	1631	2135	1153	1646	1643.58	5.15	636	1668	1656	1651	1639	1634	1654	1637	471	489	500	1110	1	1	94162079	1547	-4.85	1.55	12	0.13	-339.00	1063.00	3790	20230530	-56.65	1593	20240419	3.14	2705	-39.26	20240108	1593	3.14	20240419	4195	-60.83	20230530	1593	3.14	20240419	0.34	N	001360	500	470 억	4852083	N	N	0	N	N
54	20240523	120116	57	100.00	KOSPI	의약품	N	N	N	N	N	1645	-1	5	-0.06	187347465	113990	49.52	1646	1659	1631	2135	1153	1646	1643.54	5.15	2972	1668	1656	1651	1639	1634	1654	1637	471	489	500	1110	1	1	94162079	1549	-4.85	1.55	12	0.12	-339.00	1063.00	3790	20230530	-56.60	1593	20240419	3.26	2705	-39.19	20240108	1593	3.26	20240419	4195	-60.79	20230530	1593	3.26	20240419	0.34	N	001360	500	470 억	4852083	N	N	0	N	N
55	20240523	110117	57	100.00	KOSPI	의약품	N	N	N	N	N	1647	1	2	0.06	154025986	93692	40.70	1646	1659	1631	2135	1153	1646	1643.96	5.15	259	1668	1656	1651	1639	1634	1654	1637	471	489	500	1110	1	1	94162079	1551	-4.86	1.55	12	0.10	-339.00	1063.00	3790	20230530	-56.54	1593	20240419	3.39	2705	-39.11	20240108	1593	3.39	20240419	4195	-60.74	20230530	1593	3.39	20240419	0.34	N	001360	500	470 억	4852083	N	N	0	N	N
56	20240523	100116	57	100.00	KOSPI	의약품	N	N	N	N	N	1649	3	2	0.18	111975141	68159	29.61	1646	1659	1631	2135	1153	1646	1642.85	5.15	5469	1668	1656	1651	1639	1634	1654	1637	471	489	500	1110	1	1	94162079	1553	-4.86	1.55	12	0.07	-339.00	1063.00	3790	20230530	-56.49	1593	20240419	3.52	2705	-39.04	20240108	1593	3.52	20240419	4195	-60.69	20230530	1593	3.52	20240419	0.34	N	001360	500	470 억	4852083	N	N	0	N	N
57	20240523	090116	57	100.00	KOSPI	의약품	N	N	N	N	N	1646	0	3	0.00	1968616	1196	0.52	1646	1646	1646	2135	1153	1646	1646.00	5.15	-785	1668	1656	1651	1639	1634	1654	1637	471	489	500	1110	1	1	94162079	1550	-4.86	1.55	12	0.00	-339.00	1063.00	3790	20230530	-56.57	1593	20240419	3.33	2705	-39.15	20240108	1593	3.33	20240419	4195	-60.76	20230530	1593	3.33	20240419	0.34	N	001360	500	470 억	4852083	N	N	0	N	N
58	20240522	160116	57	100.00	KOSPI	의약품	N	N	N	N	N	1646	-17	5	-1.02	379156626	229724	84.51	1663	1663	1646	2160	1165	1663	1650.49	5.15	-4545	1709	1686	1668	1645	1627	1677	1636	471	497	500	1130	1	1	94162079	1550	-4.86	1.55	12	0.24	-339.00	1063.00	3790	20230530	-56.57	1593	20240419	3.33	2705	-39.15	20240108	1593	3.33	20240419	4195	-60.76	20230530	1593	3.33	20240419	0.34	N	001360	500	470 억	4852811	N	N	24	N	N
59	20240522	150116	57	100.00	KOSPI	의약품	N	N	N	N	N	1647	-16	5	-0.96	339525425	205660	75.66	1663	1663	1646	2160	1165	1663	1650.91	5.15	-2868	1709	1686	1668	1645	1627	1677	1636	471	497	500	1130	1	1	94162079	1551	-4.86	1.55	12	0.22	-339.00	1063.00	3790	20230530	-56.54	1593	20240419	3.39	2705	-39.11	20240108	1593	3.39	20240419	4195	-60.74	20230530	1593	3.39	20240419	0.34	N	001360	500	470 억	4852811	N	N	24	N	N
60	20240522	140116	57	100.00	KOSPI	의약품	N	N	N	N	N	1647	-16	5	-0.96	301713503	182711	67.21	1663	1663	1647	2160	1165	1663	1651.32	5.15	2258	1709	1686	1668	1645	1627	1677	1636	471	497	500	1130	1	1	94162079	1551	-4.86	1.55	12	0.19	-339.00	1063.00	3790	20230530	-56.54	1593	20240419	3.39	2705	-39.11	20240108	1593	3.39	20240419	4195	-60.74	20230530	1593	3.39	20240419	0.34	N	001360	500	470 억	4852811	N	N	24	N	N
61	20240522	130117	57	100.00	KOSPI	의약품	N	N	N	N	N	1650	-13	5	-0.78	218363634	132159	48.62	1663	1663	1647	2160	1165	1663	1652.28	5.15	9315	1709	1686	1668	1645	1627	1677	1636	471	497	500	1130	1	1	94162079	1554	-4.87	1.55	12	0.14	-339.00	1063.00	3790	20230530	-56.46	1593	20240419	3.58	2705	-39.00	20240108	1593	3.58	20240419	4195	-60.67	20230530	1593	3.58	20240419	0.34	N	001360	500	470 억	4852811	N	N	24	N	N
62	20240522	120116	57	100.00	KOSPI	의약품	N	N	N	N	N	1653	-10	5	-0.60	176210911	106628	39.23	1663	1663	1647	2160	1165	1663	1652.58	5.15	14812	1709	1686	1668	1645	1627	1677	1636	471	497	500	1130	1	1	94162079	1556	-4.88	1.56	12	0.11	-339.00	1063.00	3790	20230530	-56.39	1593	20240419	3.77	2705	-38.89	20240108	1593	3.77	20240419	4195	-60.60	20230530	1593	3.77	20240419	0.34	N	001360	500	470 억	4852811	N	N	24	N	N
63	20240522	110116	57	100.00	KOSPI	의약품	N	N	N	N	N	1653	-10	5	-0.60	148811264	90081	33.14	1663	1663	1647	2160	1165	1663	1651.97	5.15	17378	1709	1686	1668	1645	1627	1677	1636	471	497	500	1130	1	1	94162079	1556	-4.88	1.56	12	0.10	-339.00	1063.00	3790	20230530	-56.39	1593	20240419	3.77	2705	-38.89	20240108	1593	3.77	20240419	4195	-60.60	20230530	1593	3.77	20240419	0.34	N	001360	500	470 억	4852811	N	N	24	N	N
64	20240522	100117	57	100.00	KOSPI	의약품	N	N	N	N	N	1651	-12	5	-0.72	83094992	50326	18.51	1663	1663	1647	2160	1165	1663	1651.13	5.15	12236	1709	1686	1668	1645	1627	1677	1636	471	497	500	1130	1	1	94162079	1555	-4.87	1.55	12	0.05	-339.00	1063.00	3790	20230530	-56.44	1593	20240419	3.64	2705	-38.96	20240108	1593	3.64	20240419	4195	-60.64	20230530	1593	3.64	20240419	0.34	N	001360	500	470 억	4852811	N	N	24	N	N
65	20240522	090117	57	100.00	KOSPI	의약품	N	N	N	N	N	1663	0	3	0.00	2301382	1384	0.51	1663	1663	1662	2160	1165	1663	1662.85	5.15	-328	1709	1686	1668	1645	1627	1677	1636	471	497	500	1130	1	1	94162079	1566	-4.91	1.56	12	0.00	-339.00	1063.00	3790	20230530	-56.12	1593	20240419	4.39	2705	-38.52	20240108	1593	4.39	20240419	4195	-60.36	20230530	1593	4.39	20240419	0.34	N	001360	500	470 억	4852811	N	N	24	N	N
66	20240521	160116	57	100.00	KOSPI	의약품	N	N	N	N	N	1663	-18	5	-1.07	449902093	270495	126.95	1691	1691	1650	2185	1177	1681	1663.25	5.22	-62919	1712	1696	1687	1671	1662	1692	1667	471	504	500	1140	1	1	94162079	1566	-4.91	1.56	12	0.29	-339.00	1063.00	3790	20230530	-56.12	1593	20240419	4.39	2705	-38.52	20240108	1593	4.39	20240419	4195	-60.36	20230530	1593	4.39	20240419	0.33	N	001360	500	470 억	4918116	N	N	24	N	N
67	20240521	150116	57	100.00	KOSPI	의약품	N	N	N	N	N	1653	-28	5	-1.67	441751647	265584	124.65	1691	1691	1650	2185	1177	1681	1663.32	5.22	-60785	1712	1696	1687	1671	1662	1692	1667	471	504	500	1140	1	1	94162079	1556	-4.88	1.56	12	0.28	-339.00	1063.00	3790	20230530	-56.39	1593	20240419	3.77	2705	-38.89	20240108	1593	3.77	20240419	4195	-60.60	20230530	1593	3.77	20240419	0.33	N	001360	500	470 억	4918116	N	N	40	N	N
68	20240521	140117	57	100.00	KOSPI	의약품	N	N	N	N	N	1652	-29	5	-1.73	387220835	232624	109.18	1691	1691	1650	2185	1177	1681	1664.58	5.22	-56214	1712	1696	1687	1671	1662	1692	1667	471	504	500	1140	1	1	94162079	1556	-4.87	1.55	12	0.25	-339.00	1063.00	3790	20230530	-56.41	1593	20240419	3.70	2705	-38.93	20240108	1593	3.70	20240419	4195	-60.62	20230530	1593	3.70	20240419	0.33	N	001360	500	470 억	4918116	N	N	40	N	N
69	20240521	130117	57	100.00	KOSPI	의약품	N	N	N	N	N	1653	-28	5	-1.67	339452022	203703	95.60	1691	1691	1650	2185	1177	1681	1666.41	5.22	-46449	1712	1696	1687	1671	1662	1692	1667	471	504	500	1140	1	1	94162079	1556	-4.88	1.56	12	0.22	-339.00	1063.00	3790	20230530	-56.39	1593	20240419	3.77	2705	-38.89	20240108	1593	3.77	20240419	4195	-60.60	20230530	1593	3.77	20240419	0.33	N	001360	500	470 억	4918116	N	N	40	N	N
70	20240521	120116	57	100.00	KOSPI	의약품	N	N	N	N	N	1661	-20	5	-1.19	251959862	150828	70.79	1691	1691	1661	2185	1177	1681	1670.51	5.22	-41968	1712	1696	1687	1671	1662	1692	1667	471	504	500	1140	1	1	94162079	1564	-4.90	1.56	12	0.16	-339.00	1063.00	3790	20230530	-56.17	1593	20240419	4.27	2705	-38.60	20240108	1593	4.27	20240419	4195	-60.41	20230530	1593	4.27	20240419	0.33	N	001360	500	470 억	4918116	N	N	40	N	N
71	20240521	110117	57	100.00	KOSPI	의약품	N	N	N	N	N	1669	-12	5	-0.71	165003136	98628	46.29	1691	1691	1669	2185	1177	1681	1672.98	5.22	-9629	1712	1696	1687	1671	1662	1692	1667	471	504	500	1140	1	1	94162079	1572	-4.92	1.57	12	0.10	-339.00	1063.00	3790	20230530	-55.96	1593	20240419	4.77	2705	-38.30	20240108	1593	4.77	20240419	4195	-60.21	20230530	1593	4.77	20240419	0.33	N	001360	500	470 억	4918116	N	N	40	N	N
72	20240521	100116	57	100.00	KOSPI	의약품	N	N	N	N	N	1673	-8	5	-0.48	74925346	44707	20.98	1691	1691	1671	2185	1177	1681	1675.92	5.22	-4088	1712	1696	1687	1671	1662	1692	1667	471	504	500	1140	1	1	94162079	1575	-4.94	1.57	12	0.05	-339.00	1063.00	3790	20230530	-55.86	1593	20240419	5.02	2705	-38.15	20240108	1593	5.02	20240419	4195	-60.12	20230530	1593	5.02	20240419	0.33	N	001360	500	470 억	4918116	N	N	40	N	N
73	20240521	090115	57	100.00	KOSPI	의약품	N	N	N	N	N	1681	0	3	0.00	3518074	2089	0.98	1691	1691	1681	2185	1177	1681	1684.09	5.22	-55	1712	1696	1687	1671	1662	1692	1667	471	504	500	1140	1	1	94162079	1583	-4.96	1.58	12	0.00	-339.00	1063.00	3790	20230530	-55.65	1593	20240419	5.52	2705	-37.86	20240108	1593	5.52	20240419	4195	-59.93	20230530	1593	5.52	20240419	0.33	N	001360	500	470 억	4918116	N	N	40	N	N
74	20240517	160117	57	100.00	KOSPI	의약품	N	N	N	N	N	1693	2	2	0.12	230804586	136565	70.20	1682	1696	1682	2195	1184	1691	1690.07	5.26	16571	1721	1706	1698	1683	1675	1702	1679	471	504	500	1140	1	1	94162079	1594	-4.99	1.59	12	0.15	-339.00	1063.00	3790	20230530	-55.33	1593	20240419	6.28	2705	-37.41	20240108	1593	6.28	20240419	4195	-59.64	20230530	1593	6.28	20240419	0.32	N	001360	500	470 억	4953612	N	N	58	N	N
75	20240517	150117	57	100.00	KOSPI	의약품	N	N	N	N	N	1694	3	2	0.18	215306346	127404	65.49	1682	1696	1682	2195	1184	1691	1689.95	5.26	16154	1721	1706	1698	1683	1675	1702	1679	471	504	500	1140	1	1	94162079	1595	-5.00	1.59	12	0.14	-339.00	1063.00	3790	20230530	-55.30	1593	20240419	6.34	2705	-37.38	20240108	1593	6.34	20240419	4195	-59.62	20230530	1593	6.34	20240419	0.32	N	001360	500	470 억	4953612	N	N	58	N	N
76	20240517	140116	57	100.00	KOSPI	의약품	N	N	N	N	N	1693	2	2	0.12	184945950	109465	56.27	1682	1696	1682	2195	1184	1691	1689.54	5.26	12768	1721	1706	1698	1683	1675	1702	1679	471	504	500	1140	1	1	94162079	1594	-4.99	1.59	12	0.12	-339.00	1063.00	3790	20230530	-55.33	1593	20240419	6.28	2705	-37.41	20240108	1593	6.28	20240419	4195	-59.64	20230530	1593	6.28	20240419	0.32	N	001360	500	470 억	4953612	N	N	58	N	N
77	20240517	130116	57	100.00	KOSPI	의약품	N	N	N	N	N	1690	-1	5	-0.06	160688467	95113	48.89	1682	1696	1682	2195	1184	1691	1689.45	5.26	11654	1721	1706	1698	1683	1675	1702	1679	471	504	500	1140	1	1	94162079	1591	-4.99	1.59	12	0.10	-339.00	1063.00	3790	20230530	-55.41	1593	20240419	6.09	2705	-37.52	20240108	1593	6.09	20240419	4195	-59.71	20230530	1593	6.09	20240419	0.32	N	001360	500	470 억	4953612	N	N	58	N	N
78	20240517	120116	57	100.00	KOSPI	의약품	N	N	N	N	N	1690	-1	5	-0.06	134854476	79800	41.02	1682	1696	1682	2195	1184	1691	1689.91	5.26	13486	1721	1706	1698	1683	1675	1702	1679	471	504	500	1140	1	1	94162079	1591	-4.99	1.59	12	0.08	-339.00	1063.00	3790	20230530	-55.41	1593	20240419	6.09	2705	-37.52	20240108	1593	6.09	20240419	4195	-59.71	20230530	1593	6.09	20240419	0.32	N	001360	500	470 억	4953612	N	N	58	N	N
79	20240517	110116	57	100.00	KOSPI	의약품	N	N	N	N	N	1692	1	2	0.06	103488222	61233	31.48	1682	1696	1682	2195	1184	1691	1690.07	5.26	6356	1721	1706	1698	1683	1675	1702	1679	471	504	500	1140	1	1	94162079	1593	-4.99	1.59	12	0.07	-339.00	1063.00	3790	20230530	-55.36	1593	20240419	6.21	2705	-37.45	20240108	1593	6.21	20240419	4195	-59.67	20230530	1593	6.21	20240419	0.32	N	001360	500	470 억	4953612	N	N	58	N	N
80	20240517	100115	57	100.00	KOSPI	의약품	N	N	N	N	N	1693	2	2	0.12	62161107	36813	18.92	1682	1695	1682	2195	1184	1691	1688.56	5.26	-439	1721	1706	1698	1683	1675	1702	1679	471	504	500	1140	1	1	94162079	1594	-4.99	1.59	12	0.04	-339.00	1063.00	3790	20230530	-55.33	1593	20240419	6.28	2705	-37.41	20240108	1593	6.28	20240419	4195	-59.64	20230530	1593	6.28	20240419	0.32	N	001360	500	470 억	4953612	N	N	58	N	N
81	20240517	090116	57	100.00	KOSPI	의약품	N	N	N	N	N	1688	-3	5	-0.18	5196005	3088	1.59	1682	1691	1682	2195	1184	1691	1682.64	5.26	-209	1721	1706	1698	1683	1675	1702	1679	471	504	500	1140	1	1	94162079	1589	-4.98	1.59	12	0.00	-339.00	1063.00	3790	20230530	-55.46	1593	20240419	5.96	2705	-37.60	20240108	1593	5.96	20240419	4195	-59.76	20230530	1593	5.96	20240419	0.32	N	001360	500	470 억	4953612	N	N	58	N	N
82	20240516	160116	57	100.00	KOSPI	의약품	N	N	N	N	N	1691	-9	5	-0.53	329623797	194202	163.65	1702	1713	1690	2210	1190	1700	1697.33	5.30	-27989	1720	1710	1699	1689	1678	1715	1694	471	510	500	1150	1	1	94162079	1592	-4.99	1.59	12	0.21	-339.00	1063.00	3790	20230530	-55.38	1593	20240419	6.15	2705	-37.49	20240108	1593	6.15	20240419	4195	-59.69	20230530	1593	6.15	20240419	0.32	N	001360	500	470 억	4993304	N	N	58	N	N
83	20240516	150115	57	100.00	KOSPI	의약품	N	N	N	N	N	1695	-5	5	-0.29	323340321	190491	160.52	1702	1713	1690	2210	1190	1700	1697.40	5.30	-27557	1720	1710	1699	1689	1678	1715	1694	471	510	500	1150	1	1	94162079	1596	-5.00	1.59	12	0.20	-339.00	1063.00	3790	20230530	-55.28	1593	20240419	6.40	2705	-37.34	20240108	1593	6.40	20240419	4195	-59.59	20230530	1593	6.40	20240419	0.32	N	001360	500	470 억	4993304	N	N	45	N	N
84	20240516	140116	57	100.00	KOSPI	의약품	N	N	N	N	N	1691	-9	5	-0.53	279813751	164779	138.86	1702	1713	1690	2210	1190	1700	1698.12	5.30	-16102	1720	1710	1699	1689	1678	1715	1694	471	510	500	1150	1	1	94162079	1592	-4.99	1.59	12	0.17	-339.00	1063.00	3790	20230530	-55.38	1593	20240419	6.15	2705	-37.49	20240108	1593	6.15	20240419	4195	-59.69	20230530	1593	6.15	20240419	0.32	N	001360	500	470 억	4993304	N	N	45	N	N
85	20240516	130116	57	100.00	KOSPI	의약품	N	N	N	N	N	1694	-6	5	-0.35	235011532	138291	116.54	1702	1713	1691	2210	1190	1700	1699.40	5.30	-10286	1720	1710	1699	1689	1678	1715	1694	471	510	500	1150	1	1	94162079	1595	-5.00	1.59	12	0.15	-339.00	1063.00	3790	20230530	-55.30	1593	20240419	6.34	2705	-37.38	20240108	1593	6.34	20240419	4195	-59.62	20230530	1593	6.34	20240419	0.32	N	001360	500	470 억	4993304	N	N	45	N	N
86	20240516	120116	57	100.00	KOSPI	의약품	N	N	N	N	N	1698	-2	5	-0.12	183516418	107897	90.92	1702	1713	1695	2210	1190	1700	1700.85	5.30	-6686	1720	1710	1699	1689	1678	1715	1694	471	510	500	1150	1	1	94162079	1599	-5.01	1.60	12	0.11	-339.00	1063.00	3790	20230530	-55.20	1593	20240419	6.59	2705	-37.23	20240108	1593	6.59	20240419	4195	-59.52	20230530	1593	6.59	20240419	0.32	N	001360	500	470 억	4993304	N	N	45	N	N
87	20240516	110115	57	100.00	KOSPI	의약품	N	N	N	N	N	1701	1	2	0.06	117157031	68782	57.96	1702	1713	1700	2210	1190	1700	1703.31	5.30	8478	1720	1710	1699	1689	1678	1715	1694	471	510	500	1150	1	1	94162079	1602	-5.02	1.60	12	0.07	-339.00	1063.00	3790	20230530	-55.12	1593	20240419	6.78	2705	-37.12	20240108	1593	6.78	20240419	4195	-59.45	20230530	1593	6.78	20240419	0.32	N	001360	500	470 억	4993304	N	N	45	N	N
88	20240516	100116	57	100.00	KOSPI	의약품	N	N	N	N	N	1702	2	2	0.12	66250461	38864	32.75	1702	1713	1700	2210	1190	1700	1704.67	5.30	8228	1720	1710	1699	1689	1678	1715	1694	471	510	500	1150	1	1	94162079	1603	-5.02	1.60	12	0.04	-339.00	1063.00	3790	20230530	-55.09	1593	20240419	6.84	2705	-37.08	20240108	1593	6.84	20240419	4195	-59.43	20230530	1593	6.84	20240419	0.32	N	001360	500	470 억	4993304	N	N	45	N	N
89	20240516	090115	57	100.00	KOSPI	의약품	N	N	N	N	N	1709	9	2	0.53	6843248	4017	3.39	1702	1711	1702	2210	1190	1700	1703.57	5.30	2928	1720	1710	1699	1689	1678	1715	1694	471	510	500	1150	1	1	94162079	1609	-5.04	1.61	12	0.00	-339.00	1063.00	3790	20230530	-54.91	1593	20240419	7.28	2705	-36.82	20240108	1593	7.28	20240419	4195	-59.26	20230530	1593	7.28	20240419	0.32	N	001360	500	470 억	4993304	N	N	45	N	N
90	20240514	160116	57	100.00	KOSPI	의약품	N	N	N	N	N	1700	4	2	0.24	200009603	117708	74.51	1690	1709	1688	2200	1188	1696	1699.20	5.29	4667	1708	1701	1693	1686	1678	1698	1683	471	504	500	1150	1	1	94162079	1601	-5.01	1.60	12	0.13	-339.00	1063.00	3790	20230530	-55.15	1593	20240419	6.72	2705	-37.15	20240108	1593	6.72	20240419	4195	-59.48	20230530	1593	6.72	20240419	0.31	N	001360	500	470 억	4978904	N	N	45	N	N
91	20240514	150116	57	100.00	KOSPI	의약품	N	N	N	N	N	1695	-1	5	-0.06	187293676	110217	69.77	1690	1709	1688	2200	1188	1696	1699.32	5.29	6227	1708	1701	1693	1686	1678	1698	1683	471	504	500	1150	1	1	94162079	1596	-5.00	1.59	12	0.12	-339.00	1063.00	3790	20230530	-55.28	1593	20240419	6.40	2705	-37.34	20240108	1593	6.40	20240419	4195	-59.59	20230530	1593	6.40	20240419	0.31	N	001360	500	470 억	4978904	N	N	18	N	N
92	20240514	140116	57	100.00	KOSPI	의약품	N	N	N	N	N	1697	1	2	0.06	156118318	91832	58.13	1690	1709	1688	2200	1188	1696	1700.04	5.29	4371	1708	1701	1693	1686	1678	1698	1683	471	504	500	1150	1	1	94162079	1598	-5.01	1.60	12	0.10	-339.00	1063.00	3790	20230530	-55.22	1593	20240419	6.53	2705	-37.26	20240108	1593	6.53	20240419	4195	-59.55	20230530	1593	6.53	20240419	0.31	N	001360	500	470 억	4978904	N	N	18	N	N
93	20240514	130116	57	100.00	KOSPI	의약품	N	N	N	N	N	1698	2	2	0.12	131839949	77534	49.08	1690	1709	1688	2200	1188	1696	1700.41	5.29	9393	1708	1701	1693	1686	1678	1698	1683	471	504	500	1150	1	1	94162079	1599	-5.01	1.60	12	0.08	-339.00	1063.00	3790	20230530	-55.20	1593	20240419	6.59	2705	-37.23	20240108	1593	6.59	20240419	4195	-59.52	20230530	1593	6.59	20240419	0.31	N	001360	500	470 억	4978904	N	N	18	N	N
94	20240514	120116	57	100.00	KOSPI	의약품	N	N	N	N	N	1703	7	2	0.41	115602949	67973	43.03	1690	1709	1688	2200	1188	1696	1700.72	5.29	14596	1708	1701	1693	1686	1678	1698	1683	471	504	500	1150	1	1	94162079	1604	-5.02	1.60	12	0.07	-339.00	1063.00	3790	20230530	-55.07	1593	20240419	6.91	2705	-37.04	20240108	1593	6.91	20240419	4195	-59.40	20230530	1593	6.91	20240419	0.31	N	001360	500	470 억	4978904	N	N	18	N	N
95	20240514	110116	57	100.00	KOSPI	의약품	N	N	N	N	N	1704	8	2	0.47	106398779	62562	39.60	1690	1709	1688	2200	1188	1696	1700.69	5.29	14001	1708	1701	1693	1686	1678	1698	1683	471	504	500	1150	1	1	94162079	1605	-5.03	1.60	12	0.07	-339.00	1063.00	3790	20230530	-55.04	1593	20240419	6.97	2705	-37.01	20240108	1593	6.97	20240419	4195	-59.38	20230530	1593	6.97	20240419	0.31	N	001360	500	470 억	4978904	N	N	18	N	N
96	20240514	100116	57	100.00	KOSPI	의약품	N	N	N	N	N	1703	7	2	0.41	83031993	48834	30.91	1690	1709	1688	2200	1188	1696	1700.29	5.29	13312	1708	1701	1693	1686	1678	1698	1683	471	504	500	1150	1	1	94162079	1604	-5.02	1.60	12	0.05	-339.00	1063.00	3790	20230530	-55.07	1593	20240419	6.91	2705	-37.04	20240108	1593	6.91	20240419	4195	-59.40	20230530	1593	6.91	20240419	0.31	N	001360	500	470 억	4978904	N	N	18	N	N
97	20240514	090116	57	100.00	KOSPI	의약품	N	N	N	N	N	1688	-8	5	-0.47	3088500	1828	1.16	1690	1690	1688	2200	1188	1696	1689.55	5.29	-367	1708	1701	1693	1686	1678	1698	1683	471	504	500	1150	1	1	94162079	1589	-4.98	1.59	12	0.00	-339.00	1063.00	3790	20230530	-55.46	1593	20240419	5.96	2705	-37.60	20240108	1593	5.96	20240419	4195	-59.76	20230530	1593	5.96	20240419	0.31	N	001360	500	470 억	4978904	N	N	18	N	N
98	20240513	160116	57	100.00	KOSPI	의약품	N	N	N	N	N	1696	-4	5	-0.24	265151339	156669	86.14	1699	1700	1685	2210	1190	1700	1692.42	5.29	2947	1714	1706	1698	1690	1682	1703	1687	471	510	500	1150	1	1	94162079	1597	-5.00	1.60	12	0.17	-339.00	1063.00	3790	20230530	-55.25	1593	20240419	6.47	2705	-37.30	20240108	1593	6.47	20240419	4195	-59.57	20230530	1593	6.47	20240419	0.33	N	001360	500	470 억	4980106	N	N	18	N	N
99	20240513	150116	57	100.00	KOSPI	의약품	N	N	N	N	N	1691	-9	5	-0.53	253303489	149689	82.30	1699	1700	1685	2210	1190	1700	1692.20	5.29	4542	1714	1706	1698	1690	1682	1703	1687	471	510	500	1150	1	1	94162079	1592	-4.99	1.59	12	0.16	-339.00	1063.00	3790	20230530	-55.38	1593	20240419	6.15	2705	-37.49	20240108	1593	6.15	20240419	4195	-59.69	20230530	1593	6.15	20240419	0.33	N	001360	500	470 억	4980106	N	N	2	N	N
100	20240513	140116	57	100.00	KOSPI	의약품	N	N	N	N	N	1693	-7	5	-0.41	226111311	133649	73.48	1699	1700	1685	2210	1190	1700	1691.83	5.29	3710	1714	1706	1698	1690	1682	1703	1687	471	510	500	1150	1	1	94162079	1594	-4.99	1.59	12	0.14	-339.00	1063.00	3790	20230530	-55.33	1593	20240419	6.28	2705	-37.41	20240108	1593	6.28	20240419	4195	-59.64	20230530	1593	6.28	20240419	0.33	N	001360	500	470 억	4980106	N	N	2	N	N
101	20240513	130116	57	100.00	KOSPI	의약품	N	N	N	N	N	1691	-9	5	-0.53	217380063	128498	70.65	1699	1700	1685	2210	1190	1700	1691.70	5.29	3710	1714	1706	1698	1690	1682	1703	1687	471	510	500	1150	1	1	94162079	1592	-4.99	1.59	12	0.14	-339.00	1063.00	3790	20230530	-55.38	1593	20240419	6.15	2705	-37.49	20240108	1593	6.15	20240419	4195	-59.69	20230530	1593	6.15	20240419	0.33	N	001360	500	470 억	4980106	N	N	2	N	N
102	20240513	120116	57	100.00	KOSPI	의약품	N	N	N	N	N	1700	0	3	0.00	209476323	123834	68.08	1699	1700	1685	2210	1190	1700	1691.59	5.29	3444	1714	1706	1698	1690	1682	1703	1687	471	510	500	1150	1	1	94162079	1601	-5.01	1.60	12	0.13	-339.00	1063.00	3790	20230530	-55.15	1593	20240419	6.72	2705	-37.15	20240108	1593	6.72	20240419	4195	-59.48	20230530	1593	6.72	20240419	0.33	N	001360	500	470 억	4980106	N	N	2	N	N
103	20240513	110116	57	100.00	KOSPI	의약품	N	N	N	N	N	1690	-10	5	-0.59	190417932	112575	61.89	1699	1699	1685	2210	1190	1700	1691.48	5.29	1868	1714	1706	1698	1690	1682	1703	1687	471	510	500	1150	1	1	94162079	1591	-4.99	1.59	12	0.12	-339.00	1063.00	3790	20230530	-55.41	1593	20240419	6.09	2705	-37.52	20240108	1593	6.09	20240419	4195	-59.71	20230530	1593	6.09	20240419	0.33	N	001360	500	470 억	4980106	N	N	2	N	N
104	20240513	100116	57	100.00	KOSPI	의약품	N	N	N	N	N	1692	-8	5	-0.47	144402009	85363	46.93	1699	1699	1685	2210	1190	1700	1691.62	5.29	-3	1714	1706	1698	1690	1682	1703	1687	471	510	500	1150	1	1	94162079	1593	-4.99	1.59	12	0.09	-339.00	1063.00	3790	20230530	-55.36	1593	20240419	6.21	2705	-37.45	20240108	1593	6.21	20240419	4195	-59.67	20230530	1593	6.21	20240419	0.33	N	001360	500	470 억	4980106	N	N	2	N	N
105	20240513	090116	57	100.00	KOSPI	의약품	N	N	N	N	N	1699	-1	5	-0.06	4167647	2453	1.35	1699	1699	1699	2210	1190	1700	1699.00	5.29	-808	1714	1706	1698	1690	1682	1703	1687	471	510	500	1150	1	1	94162079	1600	-5.01	1.60	12	0.00	-339.00	1063.00	3790	20230530	-55.17	1593	20240419	6.65	2705	-37.19	20240108	1593	6.65	20240419	4195	-59.50	20230530	1593	6.65	20240419	0.33	N	001360	500	470 억	4980106	N	N	2	N	N
106	20240510	160115	57	100.00	KOSPI	의약품	N	N	N	N	N	1700	-3	5	-0.18	308398942	181470	156.20	1705	1706	1690	2210	1193	1703	1699.45	5.28	11815	1712	1707	1701	1696	1690	1710	1699	471	507	500	1150	1	1	94162079	1601	-5.01	1.60	12	0.19	-339.00	1063.00	3790	20230530	-55.15	1593	20240419	6.72	2705	-37.15	20240108	1593	6.72	20240419	4195	-59.48	20230530	1593	6.72	20240419	0.33	N	001360	500	470 억	4967492	N	N	2	N	N
107	20240510	150115	57	100.00	KOSPI	의약품	N	N	N	N	N	1699	-4	5	-0.23	294952173	173561	149.39	1705	1706	1690	2210	1193	1703	1699.42	5.28	14688	1712	1707	1701	1696	1690	1710	1699	471	507	500	1150	1	1	94162079	1600	-5.01	1.60	12	0.18	-339.00	1063.00	3790	20230530	-55.17	1593	20240419	6.65	2705	-37.19	20240108	1593	6.65	20240419	4195	-59.50	20230530	1593	6.65	20240419	0.33	N	001360	500	470 억	4967492	N	N	17	N	N
108	20240510	140115	57	100.00	KOSPI	의약품	N	N	N	N	N	1700	-3	5	-0.18	266305473	156691	134.87	1705	1706	1690	2210	1193	1703	1699.56	5.28	5766	1712	1707	1701	1696	1690	1710	1699	471	507	500	1150	1	1	94162079	1601	-5.01	1.60	12	0.17	-339.00	1063.00	3790	20230530	-55.15	1593	20240419	6.72	2705	-37.15	20240108	1593	6.72	20240419	4195	-59.48	20230530	1593	6.72	20240419	0.33	N	001360	500	470 억	4967492	N	N	17	N	N
109	20240510	130115	57	100.00	KOSPI	의약품	N	N	N	N	N	1704	1	2	0.06	211922054	124713	107.35	1705	1706	1690	2210	1193	1703	1699.28	5.28	5426	1712	1707	1701	1696	1690	1710	1699	471	507	500	1150	1	1	94162079	1605	-5.03	1.60	12	0.13	-339.00	1063.00	3790	20230530	-55.04	1593	20240419	6.97	2705	-37.01	20240108	1593	6.97	20240419	4195	-59.38	20230530	1593	6.97	20240419	0.33	N	001360	500	470 억	4967492	N	N	17	N	N
110	20240510	120115	57	100.00	KOSPI	의약품	N	N	N	N	N	1701	-2	5	-0.12	194636470	114563	98.61	1705	1706	1690	2210	1193	1703	1698.95	5.28	8251	1712	1707	1701	1696	1690	1710	1699	471	507	500	1150	1	1	94162079	1602	-5.02	1.60	12	0.12	-339.00	1063.00	3790	20230530	-55.12	1593	20240419	6.78	2705	-37.12	20240108	1593	6.78	20240419	4195	-59.45	20230530	1593	6.78	20240419	0.33	N	001360	500	470 억	4967492	N	N	17	N	N
111	20240510	110114	57	100.00	KOSPI	의약품	N	N	N	N	N	1691	-12	5	-0.70	145840166	85782	73.84	1705	1706	1691	2210	1193	1703	1700.13	5.28	9584	1712	1707	1701	1696	1690	1710	1699	471	507	500	1150	1	1	94162079	1592	-4.99	1.59	12	0.09	-339.00	1063.00	3790	20230530	-55.38	1593	20240419	6.15	2705	-37.49	20240108	1593	6.15	20240419	4195	-59.69	20230530	1593	6.15	20240419	0.33	N	001360	500	470 억	4967492	N	N	17	N	N
112	20240510	100115	57	100.00	KOSPI	의약품	N	N	N	N	N	1703	0	3	0.00	76378019	44862	38.61	1705	1706	1700	2210	1193	1703	1702.51	5.28	9840	1712	1707	1701	1696	1690	1710	1699	471	507	500	1150	1	1	94162079	1604	-5.02	1.60	12	0.05	-339.00	1063.00	3790	20230530	-55.07	1593	20240419	6.91	2705	-37.04	20240108	1593	6.91	20240419	4195	-59.40	20230530	1593	6.91	20240419	0.33	N	001360	500	470 억	4967492	N	N	17	N	N
113	20240510	090115	57	100.00	KOSPI	의약품	N	N	N	N	N	1705	2	2	0.12	342612	201	0.17	1705	1705	1703	2210	1193	1703	1704.54	5.28	-22	1712	1707	1701	1696	1690	1710	1699	471	507	500	1150	1	1	94162079	1605	-5.03	1.60	12	0.00	-339.00	1063.00	3790	20230530	-55.01	1593	20240419	7.03	2705	-36.97	20240108	1593	7.03	20240419	4195	-59.36	20230530	1593	7.03	20240419	0.33	N	001360	500	470 억	4967492	N	N	17	N	N
114	20240509	160116	57	100.00	KOSPI	의약품	N	N	N	N	N	1703	1	2	0.06	197554721	116143	67.02	1702	1706	1695	2210	1192	1702	1700.96	5.28	-3753	1716	1709	1697	1690	1678	1712	1693	471	508	500	1150	1	1	94162079	1604	-5.02	1.60	12	0.12	-339.00	1063.00	3790	20230530	-55.07	1593	20240419	6.91	2705	-37.04	20240108	1593	6.91	20240419	4195	-59.40	20230530	1593	6.91	20240419	0.33	N	001360	500	470 억	4971530	N	N	17	N	N
115	20240509	150116	57	100.00	KOSPI	의약품	N	N	N	N	N	1699	-3	5	-0.18	188212251	110645	63.85	1702	1706	1695	2210	1192	1702	1701.05	5.28	-960	1716	1709	1697	1690	1678	1712	1693	471	508	500	1150	1	1	94162079	1600	-5.01	1.60	12	0.12	-339.00	1063.00	3790	20230530	-55.17	1593	20240419	6.65	2705	-37.19	20240108	1593	6.65	20240419	4195	-59.50	20230530	1593	6.65	20240419	0.33	N	001360	500	470 억	4971530	N	N	0	N	N
116	20240509	140115	57	100.00	KOSPI	의약품	N	N	N	N	N	1700	-2	5	-0.12	167574292	98483	56.83	1702	1706	1696	2210	1192	1702	1701.56	5.28	2672	1716	1709	1697	1690	1678	1712	1693	471	508	500	1150	1	1	94162079	1601	-5.01	1.60	12	0.10	-339.00	1063.00	3790	20230530	-55.15	1593	20240419	6.72	2705	-37.15	20240108	1593	6.72	20240419	4195	-59.48	20230530	1593	6.72	20240419	0.33	N	001360	500	470 억	4971530	N	N	0	N	N
117	20240509	130115	57	100.00	KOSPI	의약품	N	N	N	N	N	1701	-1	5	-0.06	138156184	81178	46.84	1702	1706	1696	2210	1192	1702	1701.89	5.28	7747	1716	1709	1697	1690	1678	1712	1693	471	508	500	1150	1	1	94162079	1602	-5.02	1.60	12	0.09	-339.00	1063.00	3790	20230530	-55.12	1593	20240419	6.78	2705	-37.12	20240108	1593	6.78	20240419	4195	-59.45	20230530	1593	6.78	20240419	0.33	N	001360	500	470 억	4971530	N	N	0	N	N
118	20240509	120115	57	100.00	KOSPI	의약품	N	N	N	N	N	1701	-1	5	-0.06	119751979	70360	40.60	1702	1706	1696	2210	1192	1702	1701.99	5.28	7684	1716	1709	1697	1690	1678	1712	1693	471	508	500	1150	1	1	94162079	1602	-5.02	1.60	12	0.07	-339.00	1063.00	3790	20230530	-55.12	1593	20240419	6.78	2705	-37.12	20240108	1593	6.78	20240419	4195	-59.45	20230530	1593	6.78	20240419	0.33	N	001360	500	470 억	4971530	N	N	0	N	N
119	20240509	110115	57	100.00	KOSPI	의약품	N	N	N	N	N	1704	2	2	0.12	89956948	52844	30.49	1702	1706	1696	2210	1192	1702	1702.31	5.28	7684	1716	1709	1697	1690	1678	1712	1693	471	508	500	1150	1	1	94162079	1605	-5.03	1.60	12	0.06	-339.00	1063.00	3790	20230530	-55.04	1593	20240419	6.97	2705	-37.01	20240108	1593	6.97	20240419	4195	-59.38	20230530	1593	6.97	20240419	0.33	N	001360	500	470 억	4971530	N	N	0	N	N
120	20240509	100114	57	100.00	KOSPI	의약품	N	N	N	N	N	1702	0	3	0.00	68491855	40237	23.22	1702	1706	1696	2210	1192	1702	1702.21	5.28	6127	1716	1709	1697	1690	1678	1712	1693	471	508	500	1150	1	1	94162079	1603	-5.02	1.60	12	0.04	-339.00	1063.00	3790	20230530	-55.09	1593	20240419	6.84	2705	-37.08	20240108	1593	6.84	20240419	4195	-59.43	20230530	1593	6.84	20240419	0.33	N	001360	500	470 억	4971530	N	N	0	N	N
121	20240509	090116	57	100.00	KOSPI	의약품	N	N	N	N	N	1705	3	2	0.18	8023671	4714	2.72	1702	1705	1700	2210	1192	1702	1702.09	5.28	-2576	1716	1709	1697	1690	1678	1712	1693	471	508	500	1150	1	1	94162079	1605	-5.03	1.60	12	0.01	-339.00	1063.00	3790	20230530	-55.01	1593	20240419	7.03	2705	-36.97	20240108	1593	7.03	20240419	4195	-59.36	20230530	1593	7.03	20240419	0.33	N	001360	500	470 억	4971530	N	N	0	N	N
122	20240508	160116	57	100.00	KOSPI	의약품	N	N	N	N	N	1702	7	2	0.41	292896491	172659	70.64	1693	1704	1685	2200	1187	1695	1696.38	5.23	36288	1711	1703	1696	1688	1681	1699	1684	471	505	500	1150	1	1	94162079	1603	-5.02	1.60	12	0.18	-339.00	1063.00	3790	20230530	-55.09	1593	20240419	6.84	2705	-37.08	20240108	1593	6.84	20240419	4195	-59.43	20230530	1593	6.84	20240419	0.33	N	001360	500	470 억	4923675	N	N	2	N	N
123	20240508	150115	57	100.00	KOSPI	의약품	N	N	N	N	N	1700	5	2	0.29	279286854	164663	67.37	1693	1704	1685	2200	1187	1695	1696.11	5.23	34581	1711	1703	1696	1688	1681	1699	1684	471	505	500	1150	1	1	94162079	1601	-5.01	1.60	12	0.17	-339.00	1063.00	3790	20230530	-55.15	1593	20240419	6.72	2705	-37.15	20240108	1593	6.72	20240419	4195	-59.48	20230530	1593	6.72	20240419	0.33	N	001360	500	470 억	4923675	N	N	2	N	N
124	20240508	140115	57	100.00	KOSPI	의약품	N	N	N	N	N	1697	2	2	0.12	232944765	137395	56.21	1693	1703	1685	2200	1187	1695	1695.44	5.23	15018	1711	1703	1696	1688	1681	1699	1684	471	505	500	1150	1	1	94162079	1598	-5.01	1.60	12	0.15	-339.00	1063.00	3790	20230530	-55.22	1593	20240419	6.53	2705	-37.26	20240108	1593	6.53	20240419	4195	-59.55	20230530	1593	6.53	20240419	0.33	N	001360	500	470 억	4923675	N	N	2	N	N
125	20240508	130114	57	100.00	KOSPI	의약품	N	N	N	N	N	1693	-2	5	-0.12	206609921	121858	49.86	1693	1703	1685	2200	1187	1695	1695.50	5.23	10997	1711	1703	1696	1688	1681	1699	1684	471	505	500	1150	1	1	94162079	1594	-4.99	1.59	12	0.13	-339.00	1063.00	3790	20230530	-55.33	1593	20240419	6.28	2705	-37.41	20240108	1593	6.28	20240419	4195	-59.64	20230530	1593	6.28	20240419	0.33	N	001360	500	470 억	4923675	N	N	2	N	N
126	20240508	120115	57	100.00	KOSPI	의약품	N	N	N	N	N	1696	1	2	0.06	168990594	99666	40.78	1693	1703	1685	2200	1187	1695	1695.57	5.23	14009	1711	1703	1696	1688	1681	1699	1684	471	505	500	1150	1	1	94162079	1597	-5.00	1.60	12	0.11	-339.00	1063.00	3790	20230530	-55.25	1593	20240419	6.47	2705	-37.30	20240108	1593	6.47	20240419	4195	-59.57	20230530	1593	6.47	20240419	0.33	N	001360	500	470 억	4923675	N	N	2	N	N
127	20240508	110117	57	100.00	KOSPI	의약품	N	N	N	N	N	1700	5	2	0.29	129678277	76536	31.31	1693	1703	1685	2200	1187	1695	1694.34	5.23	9384	1711	1703	1696	1688	1681	1699	1684	471	505	500	1150	1	1	94162079	1601	-5.01	1.60	12	0.08	-339.00	1063.00	3790	20230530	-55.15	1593	20240419	6.72	2705	-37.15	20240108	1593	6.72	20240419	4195	-59.48	20230530	1593	6.72	20240419	0.33	N	001360	500	470 억	4923675	N	N	2	N	N
128	20240508	100114	57	100.00	KOSPI	의약품	N	N	N	N	N	1698	3	2	0.18	97000254	57314	23.45	1693	1699	1685	2200	1187	1695	1692.44	5.23	3148	1711	1703	1696	1688	1681	1699	1684	471	505	500	1150	1	1	94162079	1599	-5.01	1.60	12	0.06	-339.00	1063.00	3790	20230530	-55.20	1593	20240419	6.59	2705	-37.23	20240108	1593	6.59	20240419	4195	-59.52	20230530	1593	6.59	20240419	0.33	N	001360	500	470 억	4923675	N	N	2	N	N
129	20240508	090114	57	100.00	KOSPI	의약품	N	N	N	N	N	1690	-5	5	-0.29	502295	297	0.12	1693	1693	1690	2200	1187	1695	1691.23	5.23	-240	1711	1703	1696	1688	1681	1699	1684	471	505	500	1150	1	1	94162079	1591	-4.99	1.59	12	0.00	-339.00	1063.00	3790	20230530	-55.41	1593	20240419	6.09	2705	-37.52	20240108	1593	6.09	20240419	4195	-59.71	20230530	1593	6.09	20240419	0.33	N	001360	500	470 억	4923675	N	N	2	N	N
130	20240503	160116	57	100.00	KOSPI	의약품	N	N	N	N	N	1711	-4	5	-0.23	181658733	106337	73.49	1715	1721	1701	2225	1201	1715	1708.33	5.19	9593	1745	1730	1715	1700	1685	1737	1707	471	510	500	1160	1	1	94162079	1611	-5.05	1.61	12	0.11	-339.00	1063.00	3790	20230530	-54.85	1593	20240419	7.41	2705	-36.75	20240108	1593	7.41	20240419	4195	-59.21	20230530	1593	7.41	20240419	0.33	N	001360	500	470 억	4890911	N	N	2	N	N
131	20240503	150116	57	100.00	KOSPI	의약품	N	N	N	N	N	1710	-5	5	-0.29	172195926	100804	69.67	1715	1721	1701	2225	1201	1715	1708.23	5.19	8005	1745	1730	1715	1700	1685	1737	1707	471	510	500	1160	1	1	94162079	1610	-5.04	1.61	12	0.11	-339.00	1063.00	3790	20230530	-54.88	1593	20240419	7.34	2705	-36.78	20240108	1593	7.34	20240419	4195	-59.24	20230530	1593	7.34	20240419	0.33	N	001360	500	470 억	4890911	N	N	115	N	N
132	20240503	140115	57	100.00	KOSPI	의약품	N	N	N	N	N	1714	-1	5	-0.06	148483341	86940	60.09	1715	1721	1701	2225	1201	1715	1707.88	5.19	7060	1745	1730	1715	1700	1685	1737	1707	471	510	500	1160	1	1	94162079	1614	-5.06	1.61	12	0.09	-339.00	1063.00	3790	20230530	-54.78	1593	20240419	7.60	2705	-36.64	20240108	1593	7.60	20240419	4195	-59.14	20230530	1593	7.60	20240419	0.33	N	001360	500	470 억	4890911	N	N	115	N	N
133	20240503	130116	57	100.00	KOSPI	의약품	N	N	N	N	N	1710	-5	5	-0.29	140458007	82255	56.85	1715	1721	1701	2225	1201	1715	1707.59	5.19	8361	1745	1730	1715	1700	1685	1737	1707	471	510	500	1160	1	1	94162079	1610	-5.04	1.61	12	0.09	-339.00	1063.00	3790	20230530	-54.88	1593	20240419	7.34	2705	-36.78	20240108	1593	7.34	20240419	4195	-59.24	20230530	1593	7.34	20240419	0.33	N	001360	500	470 억	4890911	N	N	115	N	N
134	20240503	120115	57	100.00	KOSPI	의약품	N	N	N	N	N	1710	-5	5	-0.29	120034013	70295	48.58	1715	1721	1701	2225	1201	1715	1707.58	5.19	6076	1745	1730	1715	1700	1685	1737	1707	471	510	500	1160	1	1	94162079	1610	-5.04	1.61	12	0.07	-339.00	1063.00	3790	20230530	-54.88	1593	20240419	7.34	2705	-36.78	20240108	1593	7.34	20240419	4195	-59.24	20230530	1593	7.34	20240419	0.33	N	001360	500	470 억	4890911	N	N	115	N	N
135	20240503	110115	57	100.00	KOSPI	의약품	N	N	N	N	N	1707	-8	5	-0.47	84443611	49419	34.16	1715	1721	1701	2225	1201	1715	1708.73	5.19	4447	1745	1730	1715	1700	1685	1737	1707	471	510	500	1160	1	1	94162079	1607	-5.04	1.61	12	0.05	-339.00	1063.00	3790	20230530	-54.96	1593	20240419	7.16	2705	-36.89	20240108	1593	7.16	20240419	4195	-59.31	20230530	1593	7.16	20240419	0.33	N	001360	500	470 억	4890911	N	N	115	N	N
136	20240503	100115	57	100.00	KOSPI	의약품	N	N	N	N	N	1708	-7	5	-0.41	55821065	32689	22.59	1715	1721	1701	2225	1201	1715	1707.64	5.19	3532	1745	1730	1715	1700	1685	1737	1707	471	510	500	1160	1	1	94162079	1608	-5.04	1.61	12	0.03	-339.00	1063.00	3790	20230530	-54.93	1593	20240419	7.22	2705	-36.86	20240108	1593	7.22	20240419	4195	-59.28	20230530	1593	7.22	20240419	0.33	N	001360	500	470 억	4890911	N	N	115	N	N
137	20240503	090116	57	100.00	KOSPI	의약품	N	N	N	N	N	1715	0	3	0.00	1215935	709	0.49	1715	1715	1715	2225	1201	1715	1715.00	5.19	-306	1745	1730	1715	1700	1685	1737	1707	471	510	500	1160	1	1	94162079	1615	-5.06	1.61	12	0.00	-339.00	1063.00	3790	20230530	-54.75	1593	20240419	7.66	2705	-36.60	20240108	1593	7.66	20240419	4195	-59.12	20230530	1593	7.66	20240419	0.33	N	001360	500	470 억	4890911	N	N	115	N	N
138	20240502	160115	57	100.00	KOSPI	의약품	N	N	N	N	N	1715	-3	5	-0.17	247147647	144058	61.20	1712	1730	1700	2230	1203	1718	1715.61	5.20	3390	1746	1731	1707	1692	1668	1739	1700	471	512	500	1160	1	1	94162079	1615	-5.06	1.61	12	0.15	-339.00	1063.00	3790	20230530	-54.75	1593	20240419	7.66	2705	-36.60	20240108	1593	7.66	20240419	4195	-59.12	20230530	1593	7.66	20240419	0.33	N	001360	500	470 억	4893149	N	N	115	N	N
139	20240502	150115	57	100.00	KOSPI	의약품	N	N	N	N	N	1722	4	2	0.23	240305992	140073	59.51	1712	1730	1700	2230	1203	1718	1715.58	5.20	3691	1746	1731	1707	1692	1668	1739	1700	471	512	500	1160	1	1	94162079	1621	-5.08	1.62	12	0.15	-339.00	1063.00	3790	20230530	-54.56	1593	20240419	8.10	2705	-36.34	20240108	1593	8.10	20240419	4195	-58.95	20230530	1593	8.10	20240419	0.33	N	001360	500	470 억	4893149	N	N	0	N	N
140	20240502	140115	57	100.00	KOSPI	의약품	N	N	N	N	N	1719	1	2	0.06	213379375	124423	52.86	1712	1730	1700	2230	1203	1718	1714.95	5.20	8285	1746	1731	1707	1692	1668	1739	1700	471	512	500	1160	1	1	94162079	1619	-5.07	1.62	12	0.13	-339.00	1063.00	3790	20230530	-54.64	1593	20240419	7.91	2705	-36.45	20240108	1593	7.91	20240419	4195	-59.02	20230530	1593	7.91	20240419	0.33	N	001360	500	470 억	4893149	N	N	0	N	N
141	20240502	130115	57	100.00	KOSPI	의약품	N	N	N	N	N	1726	8	2	0.47	197019678	114918	48.82	1712	1730	1700	2230	1203	1718	1714.44	5.20	10167	1746	1731	1707	1692	1668	1739	1700	471	512	500	1160	1	1	94162079	1625	-5.09	1.62	12	0.12	-339.00	1063.00	3790	20230530	-54.46	1593	20240419	8.35	2705	-36.19	20240108	1593	8.35	20240419	4195	-58.86	20230530	1593	8.35	20240419	0.33	N	001360	500	470 억	4893149	N	N	0	N	N
142	20240502	120115	57	100.00	KOSPI	의약품	N	N	N	N	N	1719	1	2	0.06	142673736	83341	35.41	1712	1720	1700	2230	1203	1718	1711.93	5.20	-2668	1746	1731	1707	1692	1668	1739	1700	471	512	500	1160	1	1	94162079	1619	-5.07	1.62	12	0.09	-339.00	1063.00	3790	20230530	-54.64	1593	20240419	7.91	2705	-36.45	20240108	1593	7.91	20240419	4195	-59.02	20230530	1593	7.91	20240419	0.33	N	001360	500	470 억	4893149	N	N	0	N	N
143	20240502	110115	57	100.00	KOSPI	의약품	N	N	N	N	N	1717	-1	5	-0.06	118467848	69217	29.41	1712	1720	1700	2230	1203	1718	1711.54	5.20	-3242	1746	1731	1707	1692	1668	1739	1700	471	512	500	1160	1	1	94162079	1617	-5.06	1.62	12	0.07	-339.00	1063.00	3790	20230530	-54.70	1593	20240419	7.78	2705	-36.52	20240108	1593	7.78	20240419	4195	-59.07	20230530	1593	7.78	20240419	0.33	N	001360	500	470 억	4893149	N	N	0	N	N
144	20240502	100115	57	100.00	KOSPI	의약품	N	N	N	N	N	1716	-2	5	-0.12	64061056	37463	15.92	1712	1720	1700	2230	1203	1718	1709.98	5.20	-1856	1746	1731	1707	1692	1668	1739	1700	471	512	500	1160	1	1	94162079	1616	-5.06	1.61	12	0.04	-339.00	1063.00	3790	20230530	-54.72	1593	20240419	7.72	2705	-36.56	20240108	1593	7.72	20240419	4195	-59.09	20230530	1593	7.72	20240419	0.33	N	001360	500	470 억	4893149	N	N	0	N	N
145	20240502	090115	57	100.00	KOSPI	의약품	N	N	N	N	N	1708	-10	5	-0.58	1800794	1052	0.45	1712	1712	1708	2230	1203	1718	1711.78	5.20	-214	1746	1731	1707	1692	1668	1739	1700	471	512	500	1160	1	1	94162079	1608	-5.04	1.61	12	0.00	-339.00	1063.00	3790	20230530	-54.93	1593	20240419	7.22	2705	-36.86	20240108	1593	7.22	20240419	4195	-59.28	20230530	1593	7.22	20240419	0.33	N	001360	500	470 억	4893149	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History