KissMeData/003060/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	160142	57	100.00	KOSPI	의약품	N	N	N	N	N	1198	11	2	0.93	136915694	114200	70.43	1187	1213	1187	1543	831	1187	1198.91	0.52	10932	1313	1250	1200	1137	1087	1225	1112	333	356	500	800	1	1	66575468	798	-0.65	0.21	12	0.17	-1838.00	5605.00	5440	20230817	-77.98	1150	20240530	4.17	2314	-48.23	20240105	1150	4.17	20240530	2180	-45.05	20240416	156	667.95	20240306	0.02	N	003060	500	332 억	346446	N	N	0	N	N
3	20240531	150142	57	100.00	KOSPI	의약품	N	N	N	N	N	1193	6	2	0.51	129029609	107605	66.36	1187	1213	1187	1543	831	1187	1199.10	0.52	11028	1313	1250	1200	1137	1087	1225	1112	333	356	500	800	1	1	66575468	794	-0.65	0.21	12	0.16	-1838.00	5605.00	5440	20230817	-78.07	1150	20240530	3.74	2314	-48.44	20240105	1150	3.74	20240530	2180	-45.28	20240416	156	664.74	20240306	0.02	N	003060	500	332 억	346446	N	N	0	N	N
4	20240531	140142	57	100.00	KOSPI	의약품	N	N	N	N	N	1200	13	2	1.10	109511277	91255	56.28	1187	1213	1187	1543	831	1187	1200.06	0.52	5863	1313	1250	1200	1137	1087	1225	1112	333	356	500	800	1	1	66575468	799	-0.65	0.21	12	0.14	-1838.00	5605.00	5440	20230817	-77.94	1150	20240530	4.35	2314	-48.14	20240105	1150	4.35	20240530	2180	-44.95	20240416	156	669.23	20240306	0.02	N	003060	500	332 억	346446	N	N	0	N	N
5	20240531	130142	57	100.00	KOSPI	의약품	N	N	N	N	N	1201	14	2	1.18	94604366	78813	48.60	1187	1213	1187	1543	831	1187	1200.36	0.52	3132	1313	1250	1200	1137	1087	1225	1112	333	356	500	800	1	1	66575468	800	-0.65	0.21	12	0.12	-1838.00	5605.00	5440	20230817	-77.92	1150	20240530	4.43	2314	-48.10	20240105	1150	4.43	20240530	2180	-44.91	20240416	156	669.87	20240306	0.02	N	003060	500	332 억	346446	N	N	0	N	N
6	20240531	120143	57	100.00	KOSPI	의약품	N	N	N	N	N	1204	17	2	1.43	85056131	70850	43.69	1187	1213	1187	1543	831	1187	1200.51	0.52	3357	1313	1250	1200	1137	1087	1225	1112	333	356	500	800	1	1	66575468	802	-0.66	0.21	12	0.11	-1838.00	5605.00	5440	20230817	-77.87	1150	20240530	4.70	2314	-47.97	20240105	1150	4.70	20240530	2180	-44.77	20240416	156	671.79	20240306	0.02	N	003060	500	332 억	346446	N	N	0	N	N
7	20240531	110142	57	100.00	KOSPI	의약품	N	N	N	N	N	1196	9	2	0.76	58813410	48981	30.21	1187	1213	1187	1543	831	1187	1200.74	0.52	3368	1313	1250	1200	1137	1087	1225	1112	333	356	500	800	1	1	66575468	796	-0.65	0.21	12	0.07	-1838.00	5605.00	5440	20230817	-78.01	1150	20240530	4.00	2314	-48.31	20240105	1150	4.00	20240530	2180	-45.14	20240416	156	666.67	20240306	0.02	N	003060	500	332 억	346446	N	N	0	N	N
8	20240531	100142	57	100.00	KOSPI	의약품	N	N	N	N	N	1206	19	2	1.60	44002984	36679	22.62	1187	1213	1187	1543	831	1187	1199.68	0.52	3336	1313	1250	1200	1137	1087	1225	1112	333	356	500	800	1	1	66575468	803	-0.66	0.22	12	0.06	-1838.00	5605.00	5440	20230817	-77.83	1150	20240530	4.87	2314	-47.88	20240105	1150	4.87	20240530	2180	-44.68	20240416	156	673.08	20240306	0.02	N	003060	500	332 억	346446	N	N	0	N	N
9	20240531	090143	57	100.00	KOSPI	의약품	N	N	N	N	N	1190	3	2	0.25	184000	155	0.10	1187	1190	1187	1543	831	1187	1187.10	0.52	-22	1313	1250	1200	1137	1087	1225	1112	333	356	500	800	1	1	66575468	792	-0.65	0.21	12	0.00	-1838.00	5605.00	5440	20230817	-78.12	1150	20240530	3.48	2314	-48.57	20240105	1150	3.48	20240530	2180	-45.41	20240416	156	662.82	20240306	0.02	N	003060	500	332 억	346446	N	N	0	N	N
10	20240530	160142	57	100.00	KOSPI	의약품	N	N	N	N	N	1187	-63	5	-5.04	194480096	162154	202.33	1250	1263	1150	1625	875	1250	1199.41	0.52	-3218	1288	1268	1256	1236	1224	1279	1247	333	375	500	850	1	1	66575468	790	-0.65	0.21	12	0.24	-1838.00	5605.00	5440	20230817	-78.18	1150	20240530	3.22	2314	-48.70	20240105	1150	3.22	20240530	2180	-45.55	20240416	156	660.90	20240306	0.02	N	003060	500	332 억	345145	N	N	0	N	N
11	20240530	150142	57	100.00	KOSPI	의약품	N	N	N	N	N	1195	-55	5	-4.40	187954892	156665	195.48	1250	1263	1150	1625	875	1250	1199.72	0.52	-2019	1288	1268	1256	1236	1224	1279	1247	333	375	500	850	1	1	66575468	796	-0.65	0.21	12	0.24	-1838.00	5605.00	5440	20230817	-78.03	1150	20240530	3.91	2314	-48.36	20240105	1150	3.91	20240530	2180	-45.18	20240416	156	666.03	20240306	0.02	N	003060	500	332 억	345145	N	N	0	N	N
12	20240530	140142	57	100.00	KOSPI	의약품	N	N	N	N	N	1192	-58	5	-4.64	156789095	130450	162.77	1250	1263	1150	1625	875	1250	1201.91	0.52	1315	1288	1268	1256	1236	1224	1279	1247	333	375	500	850	1	1	66575468	794	-0.65	0.21	12	0.20	-1838.00	5605.00	5440	20230817	-78.09	1150	20240530	3.65	2314	-48.49	20240105	1150	3.65	20240530	2180	-45.32	20240416	156	664.10	20240306	0.02	N	003060	500	332 억	345145	N	N	0	N	N
13	20240530	130142	57	100.00	KOSPI	의약품	N	N	N	N	N	1199	-51	5	-4.08	132221372	109819	137.03	1250	1263	1150	1625	875	1250	1203.99	0.52	1182	1288	1268	1256	1236	1224	1279	1247	333	375	500	850	1	1	66575468	798	-0.65	0.21	12	0.16	-1838.00	5605.00	5440	20230817	-77.96	1150	20240530	4.26	2314	-48.18	20240105	1150	4.26	20240530	2180	-45.00	20240416	156	668.59	20240306	0.02	N	003060	500	332 억	345145	N	N	0	N	N
14	20240530	120142	57	100.00	KOSPI	의약품	N	N	N	N	N	1198	-52	5	-4.16	124635091	103489	129.13	1250	1263	1150	1625	875	1250	1204.33	0.52	1801	1288	1268	1256	1236	1224	1279	1247	333	375	500	850	1	1	66575468	798	-0.65	0.21	12	0.16	-1838.00	5605.00	5440	20230817	-77.98	1150	20240530	4.17	2314	-48.23	20240105	1150	4.17	20240530	2180	-45.05	20240416	156	667.95	20240306	0.02	N	003060	500	332 억	345145	N	N	0	N	N
15	20240530	110142	57	100.00	KOSPI	의약품	N	N	N	N	N	1207	-43	5	-3.44	115976085	96274	120.13	1250	1263	1150	1625	875	1250	1204.65	0.52	3017	1288	1268	1256	1236	1224	1279	1247	333	375	500	850	1	1	66575468	804	-0.66	0.22	12	0.14	-1838.00	5605.00	5440	20230817	-77.81	1150	20240530	4.96	2314	-47.84	20240105	1150	4.96	20240530	2180	-44.63	20240416	156	673.72	20240306	0.02	N	003060	500	332 억	345145	N	N	0	N	N
16	20240530	100142	57	100.00	KOSPI	의약품	N	N	N	N	N	1197	-53	5	-4.24	73183102	60493	75.48	1250	1263	1150	1625	875	1250	1209.78	0.52	3186	1288	1268	1256	1236	1224	1279	1247	333	375	500	850	1	1	66575468	797	-0.65	0.21	12	0.09	-1838.00	5605.00	5440	20230817	-78.00	1150	20240530	4.09	2314	-48.27	20240105	1150	4.09	20240530	2180	-45.09	20240416	156	667.31	20240306	0.02	N	003060	500	332 억	345145	N	N	0	N	N
17	20240530	090143	57	100.00	KOSPI	의약품	N	N	N	N	N	1263	13	2	1.04	1097513	878	1.10	1250	1263	1250	1625	875	1250	1250.01	0.52	-7	1288	1268	1256	1236	1224	1279	1247	333	375	500	850	1	1	66575468	841	-0.69	0.23	12	0.00	-1838.00	5605.00	5440	20230817	-76.78	1152	20240419	9.64	2314	-45.42	20240105	1152	9.64	20240419	2180	-42.06	20240416	156	709.62	20240306	0.02	N	003060	500	332 억	345145	N	N	0	N	N
18	20240529	160141	57	100.00	KOSPI	의약품	N	N	N	N	N	1250	5	2	0.40	97496822	77777	41.59	1245	1276	1244	1618	872	1245	1253.54	0.54	-5448	1339	1291	1268	1220	1197	1280	1209	333	373	500	840	1	1	66575468	832	-0.68	0.22	12	0.12	-1838.00	5605.00	5440	20230817	-77.02	1152	20240419	8.51	2314	-45.98	20240105	1152	8.51	20240419	2180	-42.66	20240416	156	701.28	20240306	0.02	N	003060	500	332 억	358173	N	N	0	N	N
19	20240529	150142	57	100.00	KOSPI	의약품	N	N	N	N	N	1248	3	2	0.24	86947631	69332	37.07	1245	1276	1244	1618	872	1245	1254.08	0.54	-5850	1339	1291	1268	1220	1197	1280	1209	333	373	500	840	1	1	66575468	831	-0.68	0.22	12	0.10	-1838.00	5605.00	5440	20230817	-77.06	1152	20240419	8.33	2314	-46.07	20240105	1152	8.33	20240419	2180	-42.75	20240416	156	700.00	20240306	0.02	N	003060	500	332 억	358173	N	N	0	N	N
20	20240529	140142	57	100.00	KOSPI	의약품	N	N	N	N	N	1251	6	2	0.48	56473670	44886	24.00	1245	1276	1245	1618	872	1245	1258.16	0.54	-4810	1339	1291	1268	1220	1197	1280	1209	333	373	500	840	1	1	66575468	833	-0.68	0.22	12	0.07	-1838.00	5605.00	5440	20230817	-77.00	1152	20240419	8.59	2314	-45.94	20240105	1152	8.59	20240419	2180	-42.61	20240416	156	701.92	20240306	0.02	N	003060	500	332 억	358173	N	N	0	N	N
21	20240529	130141	57	100.00	KOSPI	의약품	N	N	N	N	N	1246	1	2	0.08	51098537	40585	21.70	1245	1276	1245	1618	872	1245	1259.05	0.54	-4810	1339	1291	1268	1220	1197	1280	1209	333	373	500	840	1	1	66575468	830	-0.68	0.22	12	0.06	-1838.00	5605.00	5440	20230817	-77.10	1152	20240419	8.16	2314	-46.15	20240105	1152	8.16	20240419	2180	-42.84	20240416	156	698.72	20240306	0.02	N	003060	500	332 억	358173	N	N	0	N	N
22	20240529	120142	57	100.00	KOSPI	의약품	N	N	N	N	N	1250	5	2	0.40	46084168	36564	19.55	1245	1276	1245	1618	872	1245	1260.37	0.54	-4937	1339	1291	1268	1220	1197	1280	1209	333	373	500	840	1	1	66575468	832	-0.68	0.22	12	0.05	-1838.00	5605.00	5440	20230817	-77.02	1152	20240419	8.51	2314	-45.98	20240105	1152	8.51	20240419	2180	-42.66	20240416	156	701.28	20240306	0.02	N	003060	500	332 억	358173	N	N	0	N	N
23	20240529	110142	57	100.00	KOSPI	의약품	N	N	N	N	N	1251	6	2	0.48	38606036	30570	16.35	1245	1276	1245	1618	872	1245	1262.87	0.54	-5066	1339	1291	1268	1220	1197	1280	1209	333	373	500	840	1	1	66575468	833	-0.68	0.22	12	0.05	-1838.00	5605.00	5440	20230817	-77.00	1152	20240419	8.59	2314	-45.94	20240105	1152	8.59	20240419	2180	-42.61	20240416	156	701.92	20240306	0.02	N	003060	500	332 억	358173	N	N	0	N	N
24	20240529	100141	57	100.00	KOSPI	의약품	N	N	N	N	N	1258	13	2	1.04	31555969	24925	13.33	1245	1276	1245	1618	872	1245	1266.04	0.54	-5280	1339	1291	1268	1220	1197	1280	1209	333	373	500	840	1	1	66575468	838	-0.68	0.22	12	0.04	-1838.00	5605.00	5440	20230817	-76.88	1152	20240419	9.20	2314	-45.64	20240105	1152	9.20	20240419	2180	-42.29	20240416	156	706.41	20240306	0.02	N	003060	500	332 억	358173	N	N	0	N	N
25	20240529	090141	57	100.00	KOSPI	의약품	N	N	N	N	N	1269	24	2	1.93	866634	696	0.37	1245	1269	1245	1618	872	1245	1245.16	0.54	0	1339	1291	1268	1220	1197	1280	1209	333	373	500	840	1	1	66575468	845	-0.69	0.23	12	0.00	-1838.00	5605.00	5440	20230817	-76.67	1152	20240419	10.16	2314	-45.16	20240105	1152	10.16	20240419	2180	-41.79	20240416	156	713.46	20240306	0.02	N	003060	500	332 억	358173	N	N	0	N	N
26	20240528	160141	57	100.00	KOSPI	의약품	N	N	N	N	N	1245	-26	5	-2.05	237849065	186909	74.50	1257	1316	1245	1652	890	1271	1272.55	0.54	-9358	1337	1304	1267	1234	1197	1285	1215	333	381	500	860	1	1	66575468	829	-0.68	0.22	12	0.28	-1838.00	5605.00	5440	20230817	-77.11	1152	20240419	8.07	2314	-46.20	20240105	1152	8.07	20240419	2180	-42.89	20240416	156	698.08	20240306	0.02	N	003060	500	332 억	360355	N	N	0	N	N
27	20240528	150141	57	100.00	KOSPI	의약품	N	N	N	N	N	1256	-15	5	-1.18	219665001	172312	68.68	1257	1316	1249	1652	890	1271	1274.81	0.54	-8780	1337	1304	1267	1234	1197	1285	1215	333	381	500	860	1	1	66575468	836	-0.68	0.22	12	0.26	-1838.00	5605.00	5440	20230817	-76.91	1152	20240419	9.03	2314	-45.72	20240105	1152	9.03	20240419	2180	-42.39	20240416	156	705.13	20240306	0.02	N	003060	500	332 억	360355	N	N	0	N	N
28	20240528	140143	57	100.00	KOSPI	의약품	N	N	N	N	N	1258	-13	5	-1.02	192521475	150673	60.06	1257	1316	1249	1652	890	1271	1277.74	0.54	-3743	1337	1304	1267	1234	1197	1285	1215	333	381	500	860	1	1	66575468	838	-0.68	0.22	12	0.23	-1838.00	5605.00	5440	20230817	-76.88	1152	20240419	9.20	2314	-45.64	20240105	1152	9.20	20240419	2180	-42.29	20240416	156	706.41	20240306	0.02	N	003060	500	332 억	360355	N	N	0	N	N
29	20240528	130141	57	100.00	KOSPI	의약품	N	N	N	N	N	1270	-1	5	-0.08	171472966	133977	53.40	1257	1316	1249	1652	890	1271	1279.87	0.54	1471	1337	1304	1267	1234	1197	1285	1215	333	381	500	860	1	1	66575468	846	-0.69	0.23	12	0.20	-1838.00	5605.00	5440	20230817	-76.65	1152	20240419	10.24	2314	-45.12	20240105	1152	10.24	20240419	2180	-41.74	20240416	156	714.10	20240306	0.02	N	003060	500	332 억	360355	N	N	0	N	N
30	20240528	120140	57	100.00	KOSPI	의약품	N	N	N	N	N	1265	-6	5	-0.47	162206186	126663	50.49	1257	1316	1249	1652	890	1271	1280.61	0.54	4595	1337	1304	1267	1234	1197	1285	1215	333	381	500	860	1	1	66575468	842	-0.69	0.23	12	0.19	-1838.00	5605.00	5440	20230817	-76.75	1152	20240419	9.81	2314	-45.33	20240105	1152	9.81	20240419	2180	-41.97	20240416	156	710.90	20240306	0.02	N	003060	500	332 억	360355	N	N	0	N	N
31	20240528	110141	57	100.00	KOSPI	의약품	N	N	N	N	N	1277	6	2	0.47	154206622	120355	47.97	1257	1316	1249	1652	890	1271	1281.26	0.54	6913	1337	1304	1267	1234	1197	1285	1215	333	381	500	860	1	1	66575468	850	-0.69	0.23	12	0.18	-1838.00	5605.00	5440	20230817	-76.53	1152	20240419	10.85	2314	-44.81	20240105	1152	10.85	20240419	2180	-41.42	20240416	156	718.59	20240306	0.02	N	003060	500	332 억	360355	N	N	0	N	N
32	20240528	100142	57	100.00	KOSPI	의약품	N	N	N	N	N	1250	-21	5	-1.65	24235568	19300	7.69	1257	1269	1249	1652	890	1271	1255.73	0.54	-1953	1337	1304	1267	1234	1197	1285	1215	333	381	500	860	1	1	66575468	832	-0.68	0.22	12	0.03	-1838.00	5605.00	5440	20230817	-77.02	1152	20240419	8.51	2314	-45.98	20240105	1152	8.51	20240419	2180	-42.66	20240416	156	701.28	20240306	0.02	N	003060	500	332 억	360355	N	N	0	N	N
33	20240528	090141	57	100.00	KOSPI	의약품	N	N	N	N	N	1269	-2	5	-0.16	3383931	2674	1.07	1257	1269	1257	1652	890	1271	1265.49	0.54	-5	1337	1304	1267	1234	1197	1285	1215	333	381	500	860	1	1	66575468	845	-0.69	0.23	12	0.00	-1838.00	5605.00	5440	20230817	-76.67	1152	20240419	10.16	2314	-45.16	20240105	1152	10.16	20240419	2180	-41.79	20240416	156	713.46	20240306	0.02	N	003060	500	332 억	360355	N	N	0	N	N
34	20240527	160139	57	100.00	KOSPI	의약품	N	N	N	N	N	1271	-29	5	-2.23	313615083	250330	153.81	1300	1300	1230	1690	910	1300	1252.80	0.55	-8780	1357	1328	1311	1282	1265	1320	1274	333	390	500	880	1	1	66575468	846	-0.69	0.23	12	0.38	-1838.00	5605.00	5440	20230817	-76.64	1152	20240419	10.33	2314	-45.07	20240105	1152	10.33	20240419	2180	-41.70	20240416	156	714.74	20240306	0.02	N	003060	500	332 억	366296	N	N	0	N	N
35	20240527	150140	57	100.00	KOSPI	의약품	N	N	N	N	N	1269	-31	5	-2.38	301406550	240735	147.91	1300	1300	1230	1690	910	1300	1252.03	0.55	-4773	1357	1328	1311	1282	1265	1320	1274	333	390	500	880	1	1	66575468	845	-0.69	0.23	12	0.36	-1838.00	5605.00	5440	20230817	-76.67	1152	20240419	10.16	2314	-45.16	20240105	1152	10.16	20240419	2180	-41.79	20240416	156	713.46	20240306	0.02	N	003060	500	332 억	366296	N	N	0	N	N
36	20240527	140141	57	100.00	KOSPI	의약품	N	N	N	N	N	1273	-27	5	-2.08	275225325	220155	135.27	1300	1300	1230	1690	910	1300	1250.14	0.55	-6002	1357	1328	1311	1282	1265	1320	1274	333	390	500	880	1	1	66575468	848	-0.69	0.23	12	0.33	-1838.00	5605.00	5440	20230817	-76.60	1152	20240419	10.50	2314	-44.99	20240105	1152	10.50	20240419	2180	-41.61	20240416	156	716.03	20240306	0.02	N	003060	500	332 억	366296	N	N	0	N	N
37	20240527	130141	57	100.00	KOSPI	의약품	N	N	N	N	N	1244	-56	5	-4.31	243563262	195056	119.84	1300	1300	1230	1690	910	1300	1248.68	0.55	-6297	1357	1328	1311	1282	1265	1320	1274	333	390	500	880	1	1	66575468	828	-0.68	0.22	12	0.29	-1838.00	5605.00	5440	20230817	-77.13	1152	20240419	7.99	2314	-46.24	20240105	1152	7.99	20240419	2180	-42.94	20240416	156	697.44	20240306	0.02	N	003060	500	332 억	366296	N	N	0	N	N
38	20240527	120141	57	100.00	KOSPI	의약품	N	N	N	N	N	1240	-60	5	-4.62	230146489	184253	113.21	1300	1300	1230	1690	910	1300	1249.08	0.55	-5434	1357	1328	1311	1282	1265	1320	1274	333	390	500	880	1	1	66575468	826	-0.67	0.22	12	0.28	-1838.00	5605.00	5440	20230817	-77.21	1152	20240419	7.64	2314	-46.41	20240105	1152	7.64	20240419	2180	-43.12	20240416	156	694.87	20240306	0.02	N	003060	500	332 억	366296	N	N	0	N	N
39	20240527	110141	57	100.00	KOSPI	의약품	N	N	N	N	N	1238	-62	5	-4.77	179774986	143709	88.30	1300	1300	1230	1690	910	1300	1250.97	0.55	-5096	1357	1328	1311	1282	1265	1320	1274	333	390	500	880	1	1	66575468	824	-0.67	0.22	12	0.22	-1838.00	5605.00	5440	20230817	-77.24	1152	20240419	7.47	2314	-46.50	20240105	1152	7.47	20240419	2180	-43.21	20240416	156	693.59	20240306	0.02	N	003060	500	332 억	366296	N	N	0	N	N
40	20240527	100141	57	100.00	KOSPI	의약품	N	N	N	N	N	1260	-40	5	-3.08	65971321	51837	31.85	1300	1300	1258	1690	910	1300	1272.67	0.55	-2162	1357	1328	1311	1282	1265	1320	1274	333	390	500	880	1	1	66575468	839	-0.69	0.22	12	0.08	-1838.00	5605.00	5440	20230817	-76.84	1152	20240419	9.38	2314	-45.55	20240105	1152	9.38	20240419	2180	-42.20	20240416	156	707.69	20240306	0.02	N	003060	500	332 억	366296	N	N	0	N	N
41	20240527	090140	57	100.00	KOSPI	의약품	N	N	N	N	N	1290	-10	5	-0.77	3516183	2707	1.66	1300	1300	1287	1690	910	1300	1298.92	0.55	-27	1357	1328	1311	1282	1265	1320	1274	333	390	500	880	1	1	66575468	859	-0.70	0.23	12	0.00	-1838.00	5605.00	5440	20230817	-76.29	1152	20240419	11.98	2314	-44.25	20240105	1152	11.98	20240419	2180	-40.83	20240416	156	726.92	20240306	0.02	N	003060	500	332 억	366296	N	N	0	N	N
42	20240524	160136	57	100.00	KOSPI	의약품	N	N	N	N	N	1300	-50	5	-3.70	212011580	160954	198.80	1340	1340	1294	1755	945	1350	1317.20	0.58	-22007	1383	1366	1347	1330	1311	1357	1321	333	405	500	910	1	1	66575468	865	-0.71	0.23	12	0.24	-1838.00	5605.00	5440	20230817	-76.10	1152	20240419	12.85	2314	-43.82	20240105	1152	12.85	20240419	2180	-40.37	20240416	156	733.33	20240306	0.02	N	003060	500	332 억	388397	N	N	0	N	N
43	20240524	150138	57	100.00	KOSPI	의약품	N	N	N	N	N	1300	-50	5	-3.70	204967256	155534	192.10	1340	1340	1294	1755	945	1350	1317.81	0.58	-20724	1383	1366	1347	1330	1311	1357	1321	333	405	500	910	1	1	66575468	865	-0.71	0.23	12	0.23	-1838.00	5605.00	5440	20230817	-76.10	1152	20240419	12.85	2314	-43.82	20240105	1152	12.85	20240419	2180	-40.37	20240416	156	733.33	20240306	0.02	N	003060	500	332 억	388397	N	N	0	N	N
44	20240524	140137	57	100.00	KOSPI	의약품	N	N	N	N	N	1311	-39	5	-2.89	162131330	122630	151.46	1340	1340	1306	1755	945	1350	1322.10	0.58	-14901	1383	1366	1347	1330	1311	1357	1321	333	405	500	910	1	1	66575468	873	-0.71	0.23	12	0.18	-1838.00	5605.00	5440	20230817	-75.90	1152	20240419	13.80	2314	-43.34	20240105	1152	13.80	20240419	2180	-39.86	20240416	156	740.38	20240306	0.02	N	003060	500	332 억	388397	N	N	0	N	N
45	20240524	130137	57	100.00	KOSPI	의약품	N	N	N	N	N	1319	-31	5	-2.30	138532635	104621	129.22	1340	1340	1314	1755	945	1350	1324.11	0.58	-5193	1383	1366	1347	1330	1311	1357	1321	333	405	500	910	1	1	66575468	878	-0.72	0.24	12	0.16	-1838.00	5605.00	5440	20230817	-75.75	1152	20240419	14.50	2314	-43.00	20240105	1152	14.50	20240419	2180	-39.50	20240416	156	745.51	20240306	0.02	N	003060	500	332 억	388397	N	N	0	N	N
46	20240524	120137	57	100.00	KOSPI	의약품	N	N	N	N	N	1316	-34	5	-2.52	119845723	90436	111.70	1340	1340	1316	1755	945	1350	1325.17	0.58	-1526	1383	1366	1347	1330	1311	1357	1321	333	405	500	910	1	1	66575468	876	-0.72	0.23	12	0.14	-1838.00	5605.00	5440	20230817	-75.81	1152	20240419	14.24	2314	-43.13	20240105	1152	14.24	20240419	2180	-39.63	20240416	156	743.59	20240306	0.02	N	003060	500	332 억	388397	N	N	0	N	N
47	20240524	110136	57	100.00	KOSPI	의약품	N	N	N	N	N	1327	-23	5	-1.70	74271999	55929	69.08	1340	1340	1321	1755	945	1350	1327.93	0.58	2703	1383	1366	1347	1330	1311	1357	1321	333	405	500	910	1	1	66575468	883	-0.72	0.24	12	0.08	-1838.00	5605.00	5440	20230817	-75.61	1152	20240419	15.19	2314	-42.65	20240105	1152	15.19	20240419	2180	-39.13	20240416	156	750.64	20240306	0.02	N	003060	500	332 억	388397	N	N	0	N	N
48	20240524	100136	57	100.00	KOSPI	의약품	N	N	N	N	N	1328	-22	5	-1.63	27485776	20708	25.58	1340	1340	1321	1755	945	1350	1327.19	0.58	-1688	1383	1366	1347	1330	1311	1357	1321	333	405	500	910	1	1	66575468	884	-0.72	0.24	12	0.03	-1838.00	5605.00	5440	20230817	-75.59	1152	20240419	15.28	2314	-42.61	20240105	1152	15.28	20240419	2180	-39.08	20240416	156	751.28	20240306	0.02	N	003060	500	332 억	388397	N	N	0	N	N
49	20240524	090137	57	100.00	KOSPI	의약품	N	N	N	N	N	1339	-11	5	-0.81	1690722	1261	1.56	1340	1340	1339	1755	945	1350	1339.98	0.58	-270	1383	1366	1347	1330	1311	1357	1321	333	405	500	910	1	1	66575468	891	-0.73	0.24	12	0.00	-1838.00	5605.00	5440	20230817	-75.39	1152	20240419	16.23	2314	-42.13	20240105	1152	16.23	20240419	2180	-38.58	20240416	156	758.33	20240306	0.02	N	003060	500	332 억	388397	N	N	0	N	N
50	20240523	160136	57	100.00	KOSPI	의약품	N	N	N	N	N	1350	-17	5	-1.24	108109821	80518	86.25	1355	1364	1328	1777	957	1367	1342.68	0.60	-12057	1407	1387	1377	1357	1347	1382	1352	333	410	500	920	1	1	66575468	899	-0.73	0.24	12	0.12	-1838.00	5605.00	5440	20230817	-75.18	1152	20240419	17.19	2314	-41.66	20240105	1152	17.19	20240419	2180	-38.07	20240416	156	765.38	20240306	0.02	N	003060	500	332 억	401189	N	N	0	N	N
51	20240523	150138	57	100.00	KOSPI	의약품	N	N	N	N	N	1347	-20	5	-1.46	106109139	79036	84.67	1355	1364	1328	1777	957	1367	1342.54	0.60	-11888	1407	1387	1377	1357	1347	1382	1352	333	410	500	920	1	1	66575468	897	-0.73	0.24	12	0.12	-1838.00	5605.00	5440	20230817	-75.24	1152	20240419	16.93	2314	-41.79	20240105	1152	16.93	20240419	2180	-38.21	20240416	156	763.46	20240306	0.02	N	003060	500	332 억	401189	N	N	0	N	N
52	20240523	140137	57	100.00	KOSPI	의약품	N	N	N	N	N	1342	-25	5	-1.83	88415636	65926	70.62	1355	1364	1328	1777	957	1367	1341.13	0.60	-2556	1407	1387	1377	1357	1347	1382	1352	333	410	500	920	1	1	66575468	893	-0.73	0.24	12	0.10	-1838.00	5605.00	5440	20230817	-75.33	1152	20240419	16.49	2314	-42.01	20240105	1152	16.49	20240419	2180	-38.44	20240416	156	760.26	20240306	0.02	N	003060	500	332 억	401189	N	N	0	N	N
53	20240523	130137	57	100.00	KOSPI	의약품	N	N	N	N	N	1351	-16	5	-1.17	46097135	34248	36.69	1355	1364	1338	1777	957	1367	1345.98	0.60	2448	1407	1387	1377	1357	1347	1382	1352	333	410	500	920	1	1	66575468	899	-0.74	0.24	12	0.05	-1838.00	5605.00	5440	20230817	-75.17	1152	20240419	17.27	2314	-41.62	20240105	1152	17.27	20240419	2180	-38.03	20240416	156	766.03	20240306	0.02	N	003060	500	332 억	401189	N	N	0	N	N
54	20240523	120136	57	100.00	KOSPI	의약품	N	N	N	N	N	1354	-13	5	-0.95	38878065	28890	30.95	1355	1364	1338	1777	957	1367	1345.73	0.60	2993	1407	1387	1377	1357	1347	1382	1352	333	410	500	920	1	1	66575468	901	-0.74	0.24	12	0.04	-1838.00	5605.00	5440	20230817	-75.11	1152	20240419	17.53	2314	-41.49	20240105	1152	17.53	20240419	2180	-37.89	20240416	156	767.95	20240306	0.02	N	003060	500	332 억	401189	N	N	0	N	N
55	20240523	110136	57	100.00	KOSPI	의약품	N	N	N	N	N	1350	-17	5	-1.24	34968427	25994	27.85	1355	1364	1338	1777	957	1367	1345.25	0.60	2512	1407	1387	1377	1357	1347	1382	1352	333	410	500	920	1	1	66575468	899	-0.73	0.24	12	0.04	-1838.00	5605.00	5440	20230817	-75.18	1152	20240419	17.19	2314	-41.66	20240105	1152	17.19	20240419	2180	-38.07	20240416	156	765.38	20240306	0.02	N	003060	500	332 억	401189	N	N	0	N	N
56	20240523	100136	57	100.00	KOSPI	의약품	N	N	N	N	N	1345	-22	5	-1.61	22989820	17100	18.32	1355	1364	1338	1777	957	1367	1344.43	0.60	2503	1407	1387	1377	1357	1347	1382	1352	333	410	500	920	1	1	66575468	895	-0.73	0.24	12	0.03	-1838.00	5605.00	5440	20230817	-75.28	1152	20240419	16.75	2314	-41.88	20240105	1152	16.75	20240419	2180	-38.30	20240416	156	762.18	20240306	0.02	N	003060	500	332 억	401189	N	N	0	N	N
57	20240523	090136	57	100.00	KOSPI	의약품	N	N	N	N	N	1364	-3	5	-0.22	1574842	1160	1.24	1355	1364	1355	1777	957	1367	1357.62	0.60	-227	1407	1387	1377	1357	1347	1382	1352	333	410	500	920	1	1	66575468	908	-0.74	0.24	12	0.00	-1838.00	5605.00	5440	20230817	-74.93	1152	20240419	18.40	2314	-41.05	20240105	1152	18.40	20240419	2180	-37.43	20240416	156	774.36	20240306	0.02	N	003060	500	332 억	401189	N	N	0	N	N
58	20240522	160136	57	100.00	KOSPI	의약품	N	N	N	N	N	1367	-33	5	-2.36	128830962	93027	50.86	1396	1397	1367	1820	980	1400	1384.88	0.64	-22155	1462	1430	1377	1345	1292	1447	1362	333	420	500	950	1	1	66575468	910	-0.74	0.24	12	0.14	-1838.00	5605.00	5440	20230817	-74.87	1152	20240419	18.66	2314	-40.92	20240105	1152	18.66	20240419	2180	-37.29	20240416	156	776.28	20240306	0.02	N	003060	500	332 억	423605	N	N	42	N	N
59	20240522	150137	57	100.00	KOSPI	의약품	N	N	N	N	N	1375	-25	5	-1.79	116900461	84323	46.10	1396	1397	1375	1820	980	1400	1386.34	0.64	-21816	1462	1430	1377	1345	1292	1447	1362	333	420	500	950	1	1	66575468	915	-0.75	0.25	12	0.13	-1838.00	5605.00	5440	20230817	-74.72	1152	20240419	19.36	2314	-40.58	20240105	1152	19.36	20240419	2180	-36.93	20240416	156	781.41	20240306	0.02	N	003060	500	332 억	423605	N	N	42	N	N
60	20240522	140136	57	100.00	KOSPI	의약품	N	N	N	N	N	1389	-11	5	-0.79	109100639	78667	43.01	1396	1397	1375	1820	980	1400	1386.87	0.64	-21853	1462	1430	1377	1345	1292	1447	1362	333	420	500	950	1	1	66575468	925	-0.76	0.25	12	0.12	-1838.00	5605.00	5440	20230817	-74.47	1152	20240419	20.57	2314	-39.97	20240105	1152	20.57	20240419	2180	-36.28	20240416	156	790.38	20240306	0.02	N	003060	500	332 억	423605	N	N	42	N	N
61	20240522	130137	57	100.00	KOSPI	의약품	N	N	N	N	N	1377	-23	5	-1.64	100101661	72137	39.44	1396	1397	1375	1820	980	1400	1387.66	0.64	-21940	1462	1430	1377	1345	1292	1447	1362	333	420	500	950	1	1	66575468	917	-0.75	0.25	12	0.11	-1838.00	5605.00	5440	20230817	-74.69	1152	20240419	19.53	2314	-40.49	20240105	1152	19.53	20240419	2180	-36.83	20240416	156	782.69	20240306	0.02	N	003060	500	332 억	423605	N	N	42	N	N
62	20240522	120136	57	100.00	KOSPI	의약품	N	N	N	N	N	1382	-18	5	-1.29	92703298	66765	36.50	1396	1397	1375	1820	980	1400	1388.50	0.64	-21940	1462	1430	1377	1345	1292	1447	1362	333	420	500	950	1	1	66575468	920	-0.75	0.25	12	0.10	-1838.00	5605.00	5440	20230817	-74.60	1152	20240419	19.97	2314	-40.28	20240105	1152	19.97	20240419	2180	-36.61	20240416	156	785.90	20240306	0.02	N	003060	500	332 억	423605	N	N	42	N	N
63	20240522	110136	57	100.00	KOSPI	의약품	N	N	N	N	N	1392	-8	5	-0.57	87333173	62886	34.38	1396	1397	1375	1820	980	1400	1388.75	0.64	-22035	1462	1430	1377	1345	1292	1447	1362	333	420	500	950	1	1	66575468	927	-0.76	0.25	12	0.09	-1838.00	5605.00	5440	20230817	-74.41	1152	20240419	20.83	2314	-39.84	20240105	1152	20.83	20240419	2180	-36.15	20240416	156	792.31	20240306	0.02	N	003060	500	332 억	423605	N	N	42	N	N
64	20240522	100136	57	100.00	KOSPI	의약품	N	N	N	N	N	1390	-10	5	-0.71	60214504	43314	23.68	1396	1397	1375	1820	980	1400	1390.19	0.64	-13086	1462	1430	1377	1345	1292	1447	1362	333	420	500	950	1	1	66575468	925	-0.76	0.25	12	0.07	-1838.00	5605.00	5440	20230817	-74.45	1152	20240419	20.66	2314	-39.93	20240105	1152	20.66	20240419	2180	-36.24	20240416	156	791.03	20240306	0.02	N	003060	500	332 억	423605	N	N	42	N	N
65	20240522	090136	57	100.00	KOSPI	의약품	N	N	N	N	N	1389	-11	5	-0.79	4212549	3022	1.65	1396	1396	1389	1820	980	1400	1393.96	0.64	-370	1462	1430	1377	1345	1292	1447	1362	333	420	500	950	1	1	66575468	925	-0.76	0.25	12	0.00	-1838.00	5605.00	5440	20230817	-74.47	1152	20240419	20.57	2314	-39.97	20240105	1152	20.57	20240419	2180	-36.28	20240416	156	790.38	20240306	0.02	N	003060	500	332 억	423605	N	N	42	N	N
66	20240521	160135	57	100.00	KOSPI	의약품	N	N	N	N	N	1400	60	2	4.48	248585850	182111	121.53	1340	1409	1324	1742	938	1340	1364.93	0.62	16402	1414	1376	1338	1300	1262	1358	1282	333	402	500	910	1	1	66575468	932	-0.76	0.25	12	0.27	-1838.00	5605.00	5440	20230817	-74.26	1152	20240419	21.53	2314	-39.50	20240105	1152	21.53	20240419	2180	-35.78	20240416	156	797.44	20240306	0.02	N	003060	500	332 억	413473	N	N	42	N	N
67	20240521	150136	57	100.00	KOSPI	의약품	N	N	N	N	N	1405	65	2	4.85	195657272	144387	96.35	1340	1406	1324	1742	938	1340	1355.09	0.62	26235	1414	1376	1338	1300	1262	1358	1282	333	402	500	910	1	1	66575468	935	-0.76	0.25	12	0.22	-1838.00	5605.00	5440	20230817	-74.17	1152	20240419	21.96	2314	-39.28	20240105	1152	21.96	20240419	2180	-35.55	20240416	156	800.64	20240306	0.02	N	003060	500	332 억	413473	N	N	68	N	N
68	20240521	140136	57	100.00	KOSPI	의약품	N	N	N	N	N	1355	15	2	1.12	123477540	92020	61.41	1340	1366	1324	1742	938	1340	1341.86	0.62	16069	1414	1376	1338	1300	1262	1358	1282	333	402	500	910	1	1	66575468	902	-0.74	0.24	12	0.14	-1838.00	5605.00	5440	20230817	-75.09	1152	20240419	17.62	2314	-41.44	20240105	1152	17.62	20240419	2180	-37.84	20240416	156	768.59	20240306	0.02	N	003060	500	332 억	413473	N	N	68	N	N
69	20240521	130137	57	100.00	KOSPI	의약품	N	N	N	N	N	1357	17	2	1.27	114042840	85044	56.75	1340	1366	1324	1742	938	1340	1340.99	0.62	18085	1414	1376	1338	1300	1262	1358	1282	333	402	500	910	1	1	66575468	903	-0.74	0.24	12	0.13	-1838.00	5605.00	5440	20230817	-75.06	1152	20240419	17.80	2314	-41.36	20240105	1152	17.80	20240419	2180	-37.75	20240416	156	769.87	20240306	0.02	N	003060	500	332 억	413473	N	N	68	N	N
70	20240521	120136	57	100.00	KOSPI	의약품	N	N	N	N	N	1346	6	2	0.45	84739372	63415	42.32	1340	1350	1324	1742	938	1340	1336.27	0.62	18222	1414	1376	1338	1300	1262	1358	1282	333	402	500	910	1	1	66575468	896	-0.73	0.24	12	0.10	-1838.00	5605.00	5440	20230817	-75.26	1152	20240419	16.84	2314	-41.83	20240105	1152	16.84	20240419	2180	-38.26	20240416	156	762.82	20240306	0.02	N	003060	500	332 억	413473	N	N	68	N	N
71	20240521	110137	57	100.00	KOSPI	의약품	N	N	N	N	N	1347	7	2	0.52	66355542	49708	33.17	1340	1350	1324	1742	938	1340	1334.91	0.62	18163	1414	1376	1338	1300	1262	1358	1282	333	402	500	910	1	1	66575468	897	-0.73	0.24	12	0.07	-1838.00	5605.00	5440	20230817	-75.24	1152	20240419	16.93	2314	-41.79	20240105	1152	16.93	20240419	2180	-38.21	20240416	156	763.46	20240306	0.02	N	003060	500	332 억	413473	N	N	68	N	N
72	20240521	100136	57	100.00	KOSPI	의약품	N	N	N	N	N	1339	-1	5	-0.07	36149112	27097	18.08	1340	1340	1324	1742	938	1340	1334.06	0.62	7578	1414	1376	1338	1300	1262	1358	1282	333	402	500	910	1	1	66575468	891	-0.73	0.24	12	0.04	-1838.00	5605.00	5440	20230817	-75.39	1152	20240419	16.23	2314	-42.13	20240105	1152	16.23	20240419	2180	-38.58	20240416	156	758.33	20240306	0.02	N	003060	500	332 억	413473	N	N	68	N	N
73	20240521	090135	57	100.00	KOSPI	의약품	N	N	N	N	N	1340	0	3	0.00	2394580	1787	1.19	1340	1340	1340	1742	938	1340	1340.00	0.62	110	1414	1376	1338	1300	1262	1358	1282	333	402	500	910	1	1	66575468	892	-0.73	0.24	12	0.00	-1838.00	5605.00	5440	20230817	-75.37	1152	20240419	16.32	2314	-42.09	20240105	1152	16.32	20240419	2180	-38.53	20240416	156	758.97	20240306	0.02	N	003060	500	332 억	413473	N	N	68	N	N
74	20240517	160136	57	100.00	KOSPI	의약품	N	N	N	N	N	1364	-41	5	-2.92	207756616	151671	63.53	1405	1405	1360	1826	984	1405	1369.80	0.59	-4399	1474	1439	1413	1378	1352	1457	1396	333	421	500	950	1	1	66575468	908	-0.74	0.24	12	0.23	-1838.00	5605.00	5440	20230817	-74.93	1152	20240419	18.40	2314	-41.05	20240105	1152	18.40	20240419	2180	-37.43	20240416	156	774.36	20240306	0.02	N	003060	500	332 억	391946	N	N	1	N	N
75	20240517	150137	57	100.00	KOSPI	의약품	N	N	N	N	N	1361	-44	5	-3.13	184242015	134414	56.30	1405	1405	1360	1826	984	1405	1370.71	0.59	-2464	1474	1439	1413	1378	1352	1457	1396	333	421	500	950	1	1	66575468	906	-0.74	0.24	12	0.20	-1838.00	5605.00	5440	20230817	-74.98	1152	20240419	18.14	2314	-41.18	20240105	1152	18.14	20240419	2180	-37.57	20240416	156	772.44	20240306	0.02	N	003060	500	332 억	391946	N	N	101	N	N
76	20240517	140135	57	100.00	KOSPI	의약품	N	N	N	N	N	1363	-42	5	-2.99	145468773	105934	44.37	1405	1405	1361	1826	984	1405	1373.20	0.59	-2178	1474	1439	1413	1378	1352	1457	1396	333	421	500	950	1	1	66575468	907	-0.74	0.24	12	0.16	-1838.00	5605.00	5440	20230817	-74.94	1152	20240419	18.32	2314	-41.10	20240105	1152	18.32	20240419	2180	-37.48	20240416	156	773.72	20240306	0.02	N	003060	500	332 억	391946	N	N	101	N	N
77	20240517	130136	57	100.00	KOSPI	의약품	N	N	N	N	N	1370	-35	5	-2.49	132243651	96234	40.31	1405	1405	1361	1826	984	1405	1374.19	0.59	-4819	1474	1439	1413	1378	1352	1457	1396	333	421	500	950	1	1	66575468	912	-0.75	0.24	12	0.14	-1838.00	5605.00	5440	20230817	-74.82	1152	20240419	18.92	2314	-40.80	20240105	1152	18.92	20240419	2180	-37.16	20240416	156	778.21	20240306	0.02	N	003060	500	332 억	391946	N	N	101	N	N
78	20240517	120134	57	100.00	KOSPI	의약품	N	N	N	N	N	1370	-35	5	-2.49	123656381	89959	37.68	1405	1405	1361	1826	984	1405	1374.59	0.59	-4443	1474	1439	1413	1378	1352	1457	1396	333	421	500	950	1	1	66575468	912	-0.75	0.24	12	0.14	-1838.00	5605.00	5440	20230817	-74.82	1152	20240419	18.92	2314	-40.80	20240105	1152	18.92	20240419	2180	-37.16	20240416	156	778.21	20240306	0.02	N	003060	500	332 억	391946	N	N	101	N	N
79	20240517	110136	57	100.00	KOSPI	의약품	N	N	N	N	N	1371	-34	5	-2.42	104527121	75946	31.81	1405	1405	1368	1826	984	1405	1376.33	0.59	-1909	1474	1439	1413	1378	1352	1457	1396	333	421	500	950	1	1	66575468	913	-0.75	0.24	12	0.11	-1838.00	5605.00	5440	20230817	-74.80	1152	20240419	19.01	2314	-40.75	20240105	1152	19.01	20240419	2180	-37.11	20240416	156	778.85	20240306	0.02	N	003060	500	332 억	391946	N	N	101	N	N
80	20240517	100134	57	100.00	KOSPI	의약품	N	N	N	N	N	1377	-28	5	-1.99	69030627	50075	20.97	1405	1405	1369	1826	984	1405	1378.54	0.59	-1345	1474	1439	1413	1378	1352	1457	1396	333	421	500	950	1	1	66575468	917	-0.75	0.25	12	0.08	-1838.00	5605.00	5440	20230817	-74.69	1152	20240419	19.53	2314	-40.49	20240105	1152	19.53	20240419	2180	-36.83	20240416	156	782.69	20240306	0.02	N	003060	500	332 억	391946	N	N	101	N	N
81	20240517	090135	57	100.00	KOSPI	의약품	N	N	N	N	N	1400	-5	5	-0.36	4978360	3557	1.49	1405	1405	1393	1826	984	1405	1399.60	0.59	-652	1474	1439	1413	1378	1352	1457	1396	333	421	500	950	1	1	66575468	932	-0.76	0.25	12	0.01	-1838.00	5605.00	5440	20230817	-74.26	1152	20240419	21.53	2314	-39.50	20240105	1152	21.53	20240419	2180	-35.78	20240416	156	797.44	20240306	0.02	N	003060	500	332 억	391946	N	N	101	N	N
82	20240516	160135	57	100.00	KOSPI	의약품	N	N	N	N	N	1405	-2	5	-0.14	335981842	238295	45.08	1400	1448	1387	1829	985	1407	1409.95	0.57	17079	1531	1469	1438	1376	1345	1453	1360	333	422	500	950	1	1	66575468	935	-0.76	0.25	12	0.36	-1838.00	5605.00	5440	20230817	-74.17	1152	20240419	21.96	2314	-39.28	20240105	1152	21.96	20240419	2180	-35.55	20240416	156	800.64	20240306	0.02	N	003060	500	332 억	380108	N	N	101	N	N
83	20240516	150134	57	100.00	KOSPI	의약품	N	N	N	N	N	1405	-2	5	-0.14	313850716	222479	42.09	1400	1448	1387	1829	985	1407	1410.70	0.57	12511	1531	1469	1438	1376	1345	1453	1360	333	422	500	950	1	1	66575468	935	-0.76	0.25	12	0.33	-1838.00	5605.00	5440	20230817	-74.17	1152	20240419	21.96	2314	-39.28	20240105	1152	21.96	20240419	2180	-35.55	20240416	156	800.64	20240306	0.02	N	003060	500	332 억	380108	N	N	93	N	N
84	20240516	140135	57	100.00	KOSPI	의약품	N	N	N	N	N	1409	2	2	0.14	281136985	199163	37.68	1400	1448	1387	1829	985	1407	1411.59	0.57	10158	1531	1469	1438	1376	1345	1453	1360	333	422	500	950	1	1	66575468	938	-0.77	0.25	12	0.30	-1838.00	5605.00	5440	20230817	-74.10	1152	20240419	22.31	2314	-39.11	20240105	1152	22.31	20240419	2180	-35.37	20240416	156	803.21	20240306	0.02	N	003060	500	332 억	380108	N	N	93	N	N
85	20240516	130136	57	100.00	KOSPI	의약품	N	N	N	N	N	1412	5	2	0.36	224515169	158720	30.03	1400	1448	1387	1829	985	1407	1414.54	0.57	7578	1531	1469	1438	1376	1345	1453	1360	333	422	500	950	1	1	66575468	940	-0.77	0.25	12	0.24	-1838.00	5605.00	5440	20230817	-74.04	1152	20240419	22.57	2314	-38.98	20240105	1152	22.57	20240419	2180	-35.23	20240416	156	805.13	20240306	0.02	N	003060	500	332 억	380108	N	N	93	N	N
86	20240516	120136	57	100.00	KOSPI	의약품	N	N	N	N	N	1423	16	2	1.14	199416696	140915	26.66	1400	1448	1387	1829	985	1407	1415.16	0.57	6899	1531	1469	1438	1376	1345	1453	1360	333	422	500	950	1	1	66575468	947	-0.77	0.25	12	0.21	-1838.00	5605.00	5440	20230817	-73.84	1152	20240419	23.52	2314	-38.50	20240105	1152	23.52	20240419	2180	-34.72	20240416	156	812.18	20240306	0.02	N	003060	500	332 억	380108	N	N	93	N	N
87	20240516	110134	57	100.00	KOSPI	의약품	N	N	N	N	N	1413	6	2	0.43	177605061	125517	23.75	1400	1448	1387	1829	985	1407	1414.99	0.57	7410	1531	1469	1438	1376	1345	1453	1360	333	422	500	950	1	1	66575468	941	-0.77	0.25	12	0.19	-1838.00	5605.00	5440	20230817	-74.03	1152	20240419	22.66	2314	-38.94	20240105	1152	22.66	20240419	2180	-35.18	20240416	156	805.77	20240306	0.02	N	003060	500	332 억	380108	N	N	93	N	N
88	20240516	100135	57	100.00	KOSPI	의약품	N	N	N	N	N	1422	15	2	1.07	125525425	88845	16.81	1400	1448	1387	1829	985	1407	1412.86	0.57	6538	1531	1469	1438	1376	1345	1453	1360	333	422	500	950	1	1	66575468	947	-0.77	0.25	12	0.13	-1838.00	5605.00	5440	20230817	-73.86	1152	20240419	23.44	2314	-38.55	20240105	1152	23.44	20240419	2180	-34.77	20240416	156	811.54	20240306	0.02	N	003060	500	332 억	380108	N	N	93	N	N
89	20240516	090135	57	100.00	KOSPI	의약품	N	N	N	N	N	1421	14	2	1.00	14405289	10251	1.94	1400	1421	1399	1829	985	1407	1405.26	0.57	4564	1531	1469	1438	1376	1345	1453	1360	333	422	500	950	1	1	66575468	946	-0.77	0.25	12	0.02	-1838.00	5605.00	5440	20230817	-73.88	1152	20240419	23.35	2314	-38.59	20240105	1152	23.35	20240419	2180	-34.82	20240416	156	810.90	20240306	0.02	N	003060	500	332 억	380108	N	N	93	N	N
90	20240514	160135	57	100.00	KOSPI	의약품	N	N	N	N	N	1407	-95	5	-6.32	737467760	514824	14.70	1488	1500	1407	1952	1052	1502	1432.55	0.56	-3137	1747	1624	1512	1389	1277	1568	1333	333	450	500	1020	1	1	66575468	937	-0.77	0.25	12	0.77	-1838.00	5605.00	5440	20230817	-74.14	1152	20240419	22.14	2314	-39.20	20240105	1152	22.14	20240419	2180	-35.46	20240416	156	801.92	20240306	0.02	N	003060	500	332 억	371426	N	N	93	N	N
91	20240514	150136	57	100.00	KOSPI	의약품	N	N	N	N	N	1435	-67	5	-4.46	662833878	462067	13.19	1488	1500	1411	1952	1052	1502	1434.49	0.56	2981	1747	1624	1512	1389	1277	1568	1333	333	450	500	1020	1	1	66575468	955	-0.78	0.26	12	0.69	-1838.00	5605.00	5440	20230817	-73.62	1152	20240419	24.57	2314	-37.99	20240105	1152	24.57	20240419	2180	-34.17	20240416	156	819.87	20240306	0.02	N	003060	500	332 억	371426	N	N	80	N	N
92	20240514	140136	57	100.00	KOSPI	의약품	N	N	N	N	N	1427	-75	5	-4.99	594298808	414084	11.82	1488	1500	1411	1952	1052	1502	1435.21	0.56	2557	1747	1624	1512	1389	1277	1568	1333	333	450	500	1020	1	1	66575468	950	-0.78	0.25	12	0.62	-1838.00	5605.00	5440	20230817	-73.77	1152	20240419	23.87	2314	-38.33	20240105	1152	23.87	20240419	2180	-34.54	20240416	156	814.74	20240306	0.02	N	003060	500	332 억	371426	N	N	80	N	N
93	20240514	130135	57	100.00	KOSPI	의약품	N	N	N	N	N	1429	-73	5	-4.86	568403239	395913	11.31	1488	1500	1411	1952	1052	1502	1435.67	0.56	-52	1747	1624	1512	1389	1277	1568	1333	333	450	500	1020	1	1	66575468	951	-0.78	0.25	12	0.59	-1838.00	5605.00	5440	20230817	-73.73	1152	20240419	24.05	2314	-38.25	20240105	1152	24.05	20240419	2180	-34.45	20240416	156	816.03	20240306	0.02	N	003060	500	332 억	371426	N	N	80	N	N
94	20240514	120136	57	100.00	KOSPI	의약품	N	N	N	N	N	1427	-75	5	-4.99	545597033	379919	10.85	1488	1500	1411	1952	1052	1502	1436.08	0.56	-275	1747	1624	1512	1389	1277	1568	1333	333	450	500	1020	1	1	66575468	950	-0.78	0.25	12	0.57	-1838.00	5605.00	5440	20230817	-73.77	1152	20240419	23.87	2314	-38.33	20240105	1152	23.87	20240419	2180	-34.54	20240416	156	814.74	20240306	0.02	N	003060	500	332 억	371426	N	N	80	N	N
95	20240514	110135	57	100.00	KOSPI	의약품	N	N	N	N	N	1432	-70	5	-4.66	485320238	337472	9.64	1488	1500	1415	1952	1052	1502	1438.10	0.56	-3586	1747	1624	1512	1389	1277	1568	1333	333	450	500	1020	1	1	66575468	953	-0.78	0.26	12	0.51	-1838.00	5605.00	5440	20230817	-73.68	1152	20240419	24.31	2314	-38.12	20240105	1152	24.31	20240419	2180	-34.31	20240416	156	817.95	20240306	0.02	N	003060	500	332 억	371426	N	N	80	N	N
96	20240514	100135	57	100.00	KOSPI	의약품	N	N	N	N	N	1435	-67	5	-4.46	366004924	253727	7.25	1488	1500	1415	1952	1052	1502	1442.51	0.56	-8171	1747	1624	1512	1389	1277	1568	1333	333	450	500	1020	1	1	66575468	955	-0.78	0.26	12	0.38	-1838.00	5605.00	5440	20230817	-73.62	1152	20240419	24.57	2314	-37.99	20240105	1152	24.57	20240419	2180	-34.17	20240416	156	819.87	20240306	0.02	N	003060	500	332 억	371426	N	N	80	N	N
97	20240514	090135	57	100.00	KOSPI	의약품	N	N	N	N	N	1464	-38	5	-2.53	39694140	27007	0.77	1488	1500	1442	1952	1052	1502	1469.75	0.56	8756	1747	1624	1512	1389	1277	1568	1333	333	450	500	1020	1	1	66575468	975	-0.80	0.26	12	0.04	-1838.00	5605.00	5440	20230817	-73.09	1152	20240419	27.08	2314	-36.73	20240105	1152	27.08	20240419	2180	-32.84	20240416	156	838.46	20240306	0.02	N	003060	500	332 억	371426	N	N	80	N	N
98	20240513	160136	57	100.00	KOSPI	의약품	N	N	N	N	N	1502	221	2	17.25	5402858690	3483519	837.04	1630	1635	1400	1665	897	1281	1551.01	0.77	-115311	1346	1313	1263	1230	1180	1330	1247	333	384	500	870	1	1	66575468	1000	-0.82	0.27	12	5.23	-1838.00	5605.00	5440	20230817	-72.39	1152	20240419	30.38	2314	-35.09	20240105	1152	30.38	20240419	2180	-31.10	20240416	156	862.82	20240306	0.02	N	003060	500	332 억	512436	N	N	80	N	N
99	20240513	150136	57	100.00	KOSPI	의약품	N	N	N	N	N	1539	258	2	20.14	5226724523	3367802	809.24	1630	1635	1400	1665	897	1281	1551.98	0.77	-114529	1346	1313	1263	1230	1180	1330	1247	333	384	500	870	1	1	66575468	1025	-0.84	0.27	12	5.06	-1838.00	5605.00	5440	20230817	-71.71	1152	20240419	33.59	2314	-33.49	20240105	1152	33.59	20240419	2180	-29.40	20240416	156	886.54	20240306	0.02	N	003060	500	332 억	512436	N	N	14	N	N
100	20240513	140135	57	100.00	KOSPI	의약품	N	N	N	N	N	1555	274	2	21.39	4557657225	2938968	706.19	1630	1635	1400	1665	897	1281	1550.78	0.77	-113936	1346	1313	1263	1230	1180	1330	1247	333	384	500	870	1	1	66575468	1035	-0.85	0.28	12	4.41	-1838.00	5605.00	5440	20230817	-71.42	1152	20240419	34.98	2314	-32.80	20240105	1152	34.98	20240419	2180	-28.67	20240416	156	896.79	20240306	0.02	N	003060	500	332 억	512436	N	N	14	N	N
101	20240513	130135	57	100.00	KOSPI	의약품	N	N	N	N	N	1553	272	2	21.23	4084291605	2634603	633.06	1630	1635	1400	1665	897	1281	1550.26	0.77	-112511	1346	1313	1263	1230	1180	1330	1247	333	384	500	870	1	1	66575468	1034	-0.84	0.28	12	3.96	-1838.00	5605.00	5440	20230817	-71.45	1152	20240419	34.81	2314	-32.89	20240105	1152	34.81	20240419	2180	-28.76	20240416	156	895.51	20240306	0.02	N	003060	500	332 억	512436	N	N	14	N	N
102	20240513	120135	57	100.00	KOSPI	의약품	N	N	N	N	N	1550	269	2	21.00	3371421748	2179806	523.78	1630	1635	1400	1665	897	1281	1546.67	0.77	-118574	1346	1313	1263	1230	1180	1330	1247	333	384	500	870	1	1	66575468	1032	-0.84	0.28	12	3.27	-1838.00	5605.00	5440	20230817	-71.51	1152	20240419	34.55	2314	-33.02	20240105	1152	34.55	20240419	2180	-28.90	20240416	156	893.59	20240306	0.02	N	003060	500	332 억	512436	N	N	14	N	N
103	20240513	110135	57	100.00	KOSPI	의약품	N	N	N	N	N	1561	280	2	21.86	3019324030	1954991	469.76	1630	1635	1400	1665	897	1281	1544.43	0.77	-121428	1346	1313	1263	1230	1180	1330	1247	333	384	500	870	1	1	66575468	1039	-0.85	0.28	12	2.94	-1838.00	5605.00	5440	20230817	-71.31	1152	20240419	35.50	2314	-32.54	20240105	1152	35.50	20240419	2180	-28.39	20240416	156	900.64	20240306	0.02	N	003060	500	332 억	512436	N	N	14	N	N
104	20240513	100135	57	100.00	KOSPI	의약품	N	N	N	N	N	1524	243	2	18.97	1901634342	1240052	297.97	1630	1635	1400	1665	897	1281	1533.53	0.77	-104132	1346	1313	1263	1230	1180	1330	1247	333	384	500	870	1	1	66575468	1015	-0.83	0.27	12	1.86	-1838.00	5605.00	5440	20230817	-71.99	1152	20240419	32.29	2314	-34.14	20240105	1152	32.29	20240419	2180	-30.09	20240416	156	876.92	20240306	0.02	N	003060	500	332 억	512436	N	N	14	N	N
105	20240513	090135	57	100.00	KOSPI	의약품	N	N	N	N	N	1281	0	3	0.00	128100	100	0.02	0	0	0	1665	897	1281	0.00	0.77	0	1346	1313	1263	1230	1180	1330	1247	333	384	500	870	1	1	66575468	853	-0.70	0.23	12	0.00	-1838.00	5605.00	5440	20230817	-76.45	1152	20240419	11.20	2314	-44.64	20240105	1152	11.20	20240419	2180	-41.24	20240416	156	721.15	20240306	0.02	N	003060	500	332 억	512436	Y	N	14	N	N
106	20240510	160133	57	100.00	KOSPI	의약품	N	N	N	N	N	1631	90	2	5.84	802336957	498832	321.25	1545	1651	1545	2000	1079	1541	1608.41	0.56	135712	1594	1567	1552	1525	1510	1560	1518	333	459	500	1040	1	1	66575468	1086	-0.89	0.29	12	0.75	-1838.00	5605.00	6927	20230817	-76.45	1467	20240419	11.18	2947	-44.66	20240105	1467	11.18	20240419	2180	-25.18	20240416	156	945.51	20240306	0.02	N	003060	500	332 억	374036	N	N	14	N	N
107	20240510	150134	57	100.00	KOSPI	의약품	N	N	N	N	N	1619	78	2	5.06	701109359	436520	281.12	1545	1651	1545	2000	1079	1541	1606.13	0.56	111010	1594	1567	1552	1525	1510	1560	1518	333	459	500	1040	1	1	66575468	1078	-0.88	0.29	12	0.66	-1838.00	5605.00	6927	20230817	-76.63	1467	20240419	10.36	2947	-45.06	20240105	1467	10.36	20240419	2180	-25.73	20240416	156	937.82	20240306	0.02	N	003060	500	332 억	374036	N	N	49	N	N
108	20240510	140134	57	100.00	KOSPI	의약품	N	N	N	N	N	1611	70	2	4.54	641450414	399585	257.33	1545	1651	1545	2000	1079	1541	1605.29	0.56	106661	1594	1567	1552	1525	1510	1560	1518	333	459	500	1040	1	1	66575468	1073	-0.88	0.29	12	0.60	-1838.00	5605.00	6927	20230817	-76.74	1467	20240419	9.82	2947	-45.33	20240105	1467	9.82	20240419	2180	-26.10	20240416	156	932.69	20240306	0.02	N	003060	500	332 억	374036	N	N	49	N	N
109	20240510	130133	57	100.00	KOSPI	의약품	N	N	N	N	N	1595	54	2	3.50	421275384	264235	170.17	1545	1626	1545	2000	1079	1541	1594.32	0.56	81024	1594	1567	1552	1525	1510	1560	1518	333	459	500	1040	1	1	66575468	1062	-0.87	0.28	12	0.40	-1838.00	5605.00	6927	20230817	-76.97	1467	20240419	8.73	2947	-45.88	20240105	1467	8.73	20240419	2180	-26.83	20240416	156	922.44	20240306	0.02	N	003060	500	332 억	374036	N	N	49	N	N
110	20240510	120133	57	100.00	KOSPI	의약품	N	N	N	N	N	1598	57	2	3.70	370057226	232195	149.53	1545	1626	1545	2000	1079	1541	1593.73	0.56	65204	1594	1567	1552	1525	1510	1560	1518	333	459	500	1040	1	1	66575468	1064	-0.87	0.29	12	0.35	-1838.00	5605.00	6927	20230817	-76.93	1467	20240419	8.93	2947	-45.78	20240105	1467	8.93	20240419	2180	-26.70	20240416	156	924.36	20240306	0.02	N	003060	500	332 억	374036	N	N	49	N	N
111	20240510	110132	57	100.00	KOSPI	의약품	N	N	N	N	N	1583	42	2	2.73	335008194	210142	135.33	1545	1626	1545	2000	1079	1541	1594.20	0.56	63486	1594	1567	1552	1525	1510	1560	1518	333	459	500	1040	1	1	66575468	1054	-0.86	0.28	12	0.32	-1838.00	5605.00	6927	20230817	-77.15	1467	20240419	7.91	2947	-46.28	20240105	1467	7.91	20240419	2180	-27.39	20240416	156	914.74	20240306	0.02	N	003060	500	332 억	374036	N	N	49	N	N
112	20240510	100133	57	100.00	KOSPI	의약품	N	N	N	N	N	1590	49	2	3.18	298459136	187017	120.44	1545	1626	1545	2000	1079	1541	1595.89	0.56	59952	1594	1567	1552	1525	1510	1560	1518	333	459	500	1040	1	1	66575468	1059	-0.87	0.28	12	0.28	-1838.00	5605.00	6927	20230817	-77.05	1467	20240419	8.38	2947	-46.05	20240105	1467	8.38	20240419	2180	-27.06	20240416	156	919.23	20240306	0.02	N	003060	500	332 억	374036	N	N	49	N	N
113	20240510	090133	57	100.00	KOSPI	의약품	N	N	N	N	N	1555	14	2	0.91	1097705	709	0.46	1545	1555	1545	2000	1079	1541	1548.24	0.56	173	1594	1567	1552	1525	1510	1560	1518	333	459	500	1040	1	1	66575468	1035	-0.85	0.28	12	0.00	-1838.00	5605.00	6927	20230817	-77.55	1467	20240419	6.00	2947	-47.23	20240105	1467	6.00	20240419	2180	-28.67	20240416	156	896.79	20240306	0.02	N	003060	500	332 억	374036	N	N	49	N	N
114	20240509	160135	57	100.00	KOSPI	의약품	N	N	N	N	N	1541	-2	5	-0.13	239651647	154967	153.16	1544	1579	1537	2005	1081	1543	1546.49	0.57	-6231	1587	1564	1550	1527	1513	1558	1521	333	462	500	1040	1	1	66575468	1026	-0.84	0.27	12	0.23	-1838.00	5605.00	6927	20230817	-77.75	1467	20240419	5.04	2947	-47.71	20240105	1467	5.04	20240419	2180	-29.31	20240416	156	887.82	20240306	0.02	N	003060	500	332 억	378483	N	N	49	N	N
115	20240509	150135	57	100.00	KOSPI	의약품	N	N	N	N	N	1545	2	2	0.13	213395487	137943	136.33	1544	1579	1537	2005	1081	1543	1546.98	0.57	-4032	1587	1564	1550	1527	1513	1558	1521	333	462	500	1040	1	1	66575468	1029	-0.84	0.28	12	0.21	-1838.00	5605.00	6927	20230817	-77.70	1467	20240419	5.32	2947	-47.57	20240105	1467	5.32	20240419	2180	-29.13	20240416	156	890.38	20240306	0.02	N	003060	500	332 억	378483	N	N	0	N	N
116	20240509	140133	57	100.00	KOSPI	의약품	N	N	N	N	N	1542	-1	5	-0.06	204607501	132246	130.70	1544	1579	1537	2005	1081	1543	1547.17	0.57	-3546	1587	1564	1550	1527	1513	1558	1521	333	462	500	1040	1	1	66575468	1027	-0.84	0.28	12	0.20	-1838.00	5605.00	6927	20230817	-77.74	1467	20240419	5.11	2947	-47.68	20240105	1467	5.11	20240419	2180	-29.27	20240416	156	888.46	20240306	0.02	N	003060	500	332 억	378483	N	N	0	N	N
117	20240509	130134	57	100.00	KOSPI	의약품	N	N	N	N	N	1540	-3	5	-0.19	184473541	119199	117.81	1544	1579	1537	2005	1081	1543	1547.61	0.57	-2980	1587	1564	1550	1527	1513	1558	1521	333	462	500	1040	1	1	66575468	1025	-0.84	0.27	12	0.18	-1838.00	5605.00	6927	20230817	-77.77	1467	20240419	4.98	2947	-47.74	20240105	1467	4.98	20240419	2180	-29.36	20240416	156	887.18	20240306	0.02	N	003060	500	332 억	378483	N	N	0	N	N
118	20240509	120134	57	100.00	KOSPI	의약품	N	N	N	N	N	1545	2	2	0.13	148360515	95759	94.64	1544	1579	1537	2005	1081	1543	1549.31	0.57	4558	1587	1564	1550	1527	1513	1558	1521	333	462	500	1040	1	1	66575468	1029	-0.84	0.28	12	0.14	-1838.00	5605.00	6927	20230817	-77.70	1467	20240419	5.32	2947	-47.57	20240105	1467	5.32	20240419	2180	-29.13	20240416	156	890.38	20240306	0.02	N	003060	500	332 억	378483	N	N	0	N	N
119	20240509	110132	57	100.00	KOSPI	의약품	N	N	N	N	N	1543	0	3	0.00	139765246	90185	89.13	1544	1579	1537	2005	1081	1543	1549.76	0.57	9135	1587	1564	1550	1527	1513	1558	1521	333	462	500	1040	1	1	66575468	1027	-0.84	0.28	12	0.14	-1838.00	5605.00	6927	20230817	-77.72	1467	20240419	5.18	2947	-47.64	20240105	1467	5.18	20240419	2180	-29.22	20240416	156	889.10	20240306	0.02	N	003060	500	332 억	378483	N	N	0	N	N
120	20240509	100133	57	100.00	KOSPI	의약품	N	N	N	N	N	1547	4	2	0.26	80499398	51792	51.19	1544	1579	1537	2005	1081	1543	1554.28	0.57	8352	1587	1564	1550	1527	1513	1558	1521	333	462	500	1040	1	1	66575468	1030	-0.84	0.28	12	0.08	-1838.00	5605.00	6927	20230817	-77.67	1467	20240419	5.45	2947	-47.51	20240105	1467	5.45	20240419	2180	-29.04	20240416	156	891.67	20240306	0.02	N	003060	500	332 억	378483	N	N	0	N	N
121	20240509	090134	57	100.00	KOSPI	의약품	N	N	N	N	N	1544	1	2	0.06	257847	167	0.17	1544	1544	1544	2005	1081	1543	1544.00	0.57	-63	1587	1564	1550	1527	1513	1558	1521	333	462	500	1040	1	1	66575468	1028	-0.84	0.28	12	0.00	-1838.00	5605.00	6927	20230817	-77.71	1467	20240419	5.25	2947	-47.61	20240105	1467	5.25	20240419	2180	-29.17	20240416	156	889.74	20240306	0.02	N	003060	500	332 억	378483	N	N	0	N	N
122	20240508	160133	57	100.00	KOSPI	의약품	N	N	N	N	N	1543	-3	5	-0.19	144081941	93318	52.46	1573	1573	1536	2005	1083	1546	1543.99	0.58	-6380	1598	1572	1557	1531	1516	1564	1523	333	459	500	1050	1	1	66575468	1027	-0.84	0.28	12	0.14	-1838.00	5605.00	6927	20230817	-77.72	1467	20240419	5.18	2947	-47.64	20240105	1467	5.18	20240419	2180	-29.22	20240416	156	889.10	20240306	0.02	N	003060	500	332 억	385893	N	N	1	N	N
123	20240508	150133	57	100.00	KOSPI	의약품	N	N	N	N	N	1545	-1	5	-0.06	129175096	83657	47.03	1573	1573	1536	2005	1083	1546	1544.10	0.58	-4927	1598	1572	1557	1531	1516	1564	1523	333	459	500	1050	1	1	66575468	1029	-0.84	0.28	12	0.13	-1838.00	5605.00	6927	20230817	-77.70	1467	20240419	5.32	2947	-47.57	20240105	1467	5.32	20240419	2180	-29.13	20240416	156	890.38	20240306	0.02	N	003060	500	332 억	385893	N	N	1	N	N
124	20240508	140132	57	100.00	KOSPI	의약품	N	N	N	N	N	1544	-2	5	-0.13	107425286	69557	39.11	1573	1573	1536	2005	1083	1546	1544.42	0.58	-3824	1598	1572	1557	1531	1516	1564	1523	333	459	500	1050	1	1	66575468	1028	-0.84	0.28	12	0.10	-1838.00	5605.00	6927	20230817	-77.71	1467	20240419	5.25	2947	-47.61	20240105	1467	5.25	20240419	2180	-29.17	20240416	156	889.74	20240306	0.02	N	003060	500	332 억	385893	N	N	1	N	N
125	20240508	130132	57	100.00	KOSPI	의약품	N	N	N	N	N	1540	-6	5	-0.39	96031970	62156	34.94	1573	1573	1536	2005	1083	1546	1545.02	0.58	-3582	1598	1572	1557	1531	1516	1564	1523	333	459	500	1050	1	1	66575468	1025	-0.84	0.27	12	0.09	-1838.00	5605.00	6927	20230817	-77.77	1467	20240419	4.98	2947	-47.74	20240105	1467	4.98	20240419	2180	-29.36	20240416	156	887.18	20240306	0.02	N	003060	500	332 억	385893	N	N	1	N	N
126	20240508	120132	57	100.00	KOSPI	의약품	N	N	N	N	N	1538	-8	5	-0.52	86636329	56062	31.52	1573	1573	1536	2005	1083	1546	1545.37	0.58	-2918	1598	1572	1557	1531	1516	1564	1523	333	459	500	1050	1	1	66575468	1024	-0.84	0.27	12	0.08	-1838.00	5605.00	6927	20230817	-77.80	1467	20240419	4.84	2947	-47.81	20240105	1467	4.84	20240419	2180	-29.45	20240416	156	885.90	20240306	0.02	N	003060	500	332 억	385893	N	N	1	N	N
127	20240508	110139	57	100.00	KOSPI	의약품	N	N	N	N	N	1545	-1	5	-0.06	76109191	49238	27.68	1573	1573	1536	2005	1083	1546	1545.74	0.58	-3006	1598	1572	1557	1531	1516	1564	1523	333	459	500	1050	1	1	66575468	1029	-0.84	0.28	12	0.07	-1838.00	5605.00	6927	20230817	-77.70	1467	20240419	5.32	2947	-47.57	20240105	1467	5.32	20240419	2180	-29.13	20240416	156	890.38	20240306	0.02	N	003060	500	332 억	385893	N	N	1	N	N
128	20240508	100133	57	100.00	KOSPI	의약품	N	N	N	N	N	1544	-2	5	-0.13	63042582	40777	22.93	1573	1573	1540	2005	1083	1546	1546.03	0.58	-1959	1598	1572	1557	1531	1516	1564	1523	333	459	500	1050	1	1	66575468	1028	-0.84	0.28	12	0.06	-1838.00	5605.00	6927	20230817	-77.71	1467	20240419	5.25	2947	-47.61	20240105	1467	5.25	20240419	2180	-29.17	20240416	156	889.74	20240306	0.02	N	003060	500	332 억	385893	N	N	1	N	N
129	20240508	090132	57	100.00	KOSPI	의약품	N	N	N	N	N	1567	21	2	1.36	3042947	1943	1.09	1573	1573	1551	2005	1083	1546	1566.11	0.58	-856	1598	1572	1557	1531	1516	1564	1523	333	459	500	1050	1	1	66575468	1043	-0.85	0.28	12	0.00	-1838.00	5605.00	6927	20230817	-77.38	1467	20240419	6.82	2947	-46.83	20240105	1467	6.82	20240419	2180	-28.12	20240416	156	904.49	20240306	0.02	N	003060	500	332 억	385893	N	N	1	N	N
130	20240503	160135	57	100.00	KOSPI	의약품	N	N	N	N	N	1569	18	2	1.16	141580883	90175	42.16	1579	1586	1556	2015	1086	1551	1570.07	0.60	6554	1616	1583	1562	1529	1508	1573	1519	333	464	500	1050	1	1	66575468	1045	-0.85	0.28	12	0.14	-1838.00	5605.00	6927	20230817	-77.35	1467	20240419	6.95	2947	-46.76	20240105	1467	6.95	20240419	2180	-28.03	20240416	156	905.77	20240306	0.02	N	003060	500	332 억	398090	N	N	88	N	N
131	20240503	150135	57	100.00	KOSPI	의약품	N	N	N	N	N	1570	19	2	1.23	131756581	83895	39.23	1579	1586	1556	2015	1086	1551	1570.49	0.60	6938	1616	1583	1562	1529	1508	1573	1519	333	464	500	1050	1	1	66575468	1045	-0.85	0.28	12	0.13	-1838.00	5605.00	6927	20230817	-77.34	1467	20240419	7.02	2947	-46.73	20240105	1467	7.02	20240419	2180	-27.98	20240416	156	906.41	20240306	0.02	N	003060	500	332 억	398090	N	N	88	N	N
132	20240503	140134	57	100.00	KOSPI	의약품	N	N	N	N	N	1569	18	2	1.16	121744398	77497	36.24	1579	1586	1556	2015	1086	1551	1570.96	0.60	7282	1616	1583	1562	1529	1508	1573	1519	333	464	500	1050	1	1	66575468	1045	-0.85	0.28	12	0.12	-1838.00	5605.00	6927	20230817	-77.35	1467	20240419	6.95	2947	-46.76	20240105	1467	6.95	20240419	2180	-28.03	20240416	156	905.77	20240306	0.02	N	003060	500	332 억	398090	N	N	88	N	N
133	20240503	130135	57	100.00	KOSPI	의약품	N	N	N	N	N	1574	23	2	1.48	86014395	54699	25.58	1579	1586	1556	2015	1086	1551	1572.50	0.60	7942	1616	1583	1562	1529	1508	1573	1519	333	464	500	1050	1	1	66575468	1048	-0.86	0.28	12	0.08	-1838.00	5605.00	6927	20230817	-77.28	1467	20240419	7.29	2947	-46.59	20240105	1467	7.29	20240419	2180	-27.80	20240416	156	908.97	20240306	0.02	N	003060	500	332 억	398090	N	N	88	N	N
134	20240503	120134	57	100.00	KOSPI	의약품	N	N	N	N	N	1568	17	2	1.10	77130253	49044	22.93	1579	1586	1556	2015	1086	1551	1572.67	0.60	6901	1616	1583	1562	1529	1508	1573	1519	333	464	500	1050	1	1	66575468	1044	-0.85	0.28	12	0.07	-1838.00	5605.00	6927	20230817	-77.36	1467	20240419	6.88	2947	-46.79	20240105	1467	6.88	20240419	2180	-28.07	20240416	156	905.13	20240306	0.02	N	003060	500	332 억	398090	N	N	88	N	N
135	20240503	110133	57	100.00	KOSPI	의약품	N	N	N	N	N	1569	18	2	1.16	71902058	45711	21.37	1579	1586	1556	2015	1086	1551	1572.97	0.60	7066	1616	1583	1562	1529	1508	1573	1519	333	464	500	1050	1	1	66575468	1045	-0.85	0.28	12	0.07	-1838.00	5605.00	6927	20230817	-77.35	1467	20240419	6.95	2947	-46.76	20240105	1467	6.95	20240419	2180	-28.03	20240416	156	905.77	20240306	0.02	N	003060	500	332 억	398090	N	N	88	N	N
136	20240503	100133	57	100.00	KOSPI	의약품	N	N	N	N	N	1570	19	2	1.23	36574944	23309	10.90	1579	1579	1556	2015	1086	1551	1569.13	0.60	3506	1616	1583	1562	1529	1508	1573	1519	333	464	500	1050	1	1	66575468	1045	-0.85	0.28	12	0.04	-1838.00	5605.00	6927	20230817	-77.34	1467	20240419	7.02	2947	-46.73	20240105	1467	7.02	20240419	2180	-27.98	20240416	156	906.41	20240306	0.02	N	003060	500	332 억	398090	N	N	88	N	N
137	20240503	090133	57	100.00	KOSPI	의약품	N	N	N	N	N	1579	28	2	1.81	10978863	6954	3.25	1579	1579	1572	2015	1086	1551	1578.78	0.60	-77	1616	1583	1562	1529	1508	1573	1519	333	464	500	1050	1	1	66575468	1051	-0.86	0.28	12	0.01	-1838.00	5605.00	6927	20230817	-77.21	1467	20240419	7.63	2947	-46.42	20240105	1467	7.63	20240419	2180	-27.57	20240416	156	912.18	20240306	0.02	N	003060	500	332 억	398090	N	N	88	N	N
138	20240502	160133	57	100.00	KOSPI	의약품	N	N	N	N	N	1551	-43	5	-2.70	330288938	212186	52.48	1594	1595	1541	2070	1116	1594	1556.60	0.66	-32038	1682	1637	1586	1541	1490	1660	1564	333	476	500	1080	1	1	66575468	1033	-0.84	0.28	12	0.32	-1838.00	5605.00	6927	20230817	-77.61	1467	20240419	5.73	2947	-47.37	20240105	1467	5.73	20240419	2180	-28.85	20240416	156	894.23	20240306	0.02	N	003060	500	332 억	441373	N	N	88	N	N
139	20240502	150133	57	100.00	KOSPI	의약품	N	N	N	N	N	1571	-23	5	-1.44	316995116	203657	50.37	1594	1595	1541	2070	1116	1594	1556.51	0.66	-34303	1682	1637	1586	1541	1490	1660	1564	333	476	500	1080	1	1	66575468	1046	-0.85	0.28	12	0.31	-1838.00	5605.00	6927	20230817	-77.32	1467	20240419	7.09	2947	-46.69	20240105	1467	7.09	20240419	2180	-27.94	20240416	156	907.05	20240306	0.02	N	003060	500	332 억	441373	N	N	0	N	N
140	20240502	140133	57	100.00	KOSPI	의약품	N	N	N	N	N	1570	-24	5	-1.51	284792188	183101	45.28	1594	1595	1541	2070	1116	1594	1555.38	0.66	-33463	1682	1637	1586	1541	1490	1660	1564	333	476	500	1080	1	1	66575468	1045	-0.85	0.28	12	0.28	-1838.00	5605.00	6927	20230817	-77.34	1467	20240419	7.02	2947	-46.73	20240105	1467	7.02	20240419	2180	-27.98	20240416	156	906.41	20240306	0.02	N	003060	500	332 억	441373	N	N	0	N	N
141	20240502	130133	57	100.00	KOSPI	의약품	N	N	N	N	N	1545	-49	5	-3.07	261627842	168171	41.59	1594	1595	1541	2070	1116	1594	1555.73	0.66	-32805	1682	1637	1586	1541	1490	1660	1564	333	476	500	1080	1	1	66575468	1029	-0.84	0.28	12	0.25	-1838.00	5605.00	6927	20230817	-77.70	1467	20240419	5.32	2947	-47.57	20240105	1467	5.32	20240419	2180	-29.13	20240416	156	890.38	20240306	0.02	N	003060	500	332 억	441373	N	N	0	N	N
142	20240502	120133	57	100.00	KOSPI	의약품	N	N	N	N	N	1552	-42	5	-2.63	240987367	154818	38.29	1594	1595	1541	2070	1116	1594	1556.58	0.66	-32677	1682	1637	1586	1541	1490	1660	1564	333	476	500	1080	1	1	66575468	1033	-0.84	0.28	12	0.23	-1838.00	5605.00	6927	20230817	-77.59	1467	20240419	5.79	2947	-47.34	20240105	1467	5.79	20240419	2180	-28.81	20240416	156	894.87	20240306	0.02	N	003060	500	332 억	441373	N	N	0	N	N
143	20240502	110133	57	100.00	KOSPI	의약품	N	N	N	N	N	1542	-52	5	-3.26	190858452	122533	30.31	1594	1595	1541	2070	1116	1594	1557.61	0.66	-19630	1682	1637	1586	1541	1490	1660	1564	333	476	500	1080	1	1	66575468	1027	-0.84	0.28	12	0.18	-1838.00	5605.00	6927	20230817	-77.74	1467	20240419	5.11	2947	-47.68	20240105	1467	5.11	20240419	2180	-29.27	20240416	156	888.46	20240306	0.02	N	003060	500	332 억	441373	N	N	0	N	N
144	20240502	100133	57	100.00	KOSPI	의약품	N	N	N	N	N	1565	-29	5	-1.82	97834138	62593	15.48	1594	1595	1550	2070	1116	1594	1563.02	0.66	-11177	1682	1637	1586	1541	1490	1660	1564	333	476	500	1080	1	1	66575468	1042	-0.85	0.28	12	0.09	-1838.00	5605.00	6927	20230817	-77.41	1467	20240419	6.68	2947	-46.90	20240105	1467	6.68	20240419	2180	-28.21	20240416	156	903.21	20240306	0.02	N	003060	500	332 억	441373	N	N	0	N	N
145	20240502	090132	57	100.00	KOSPI	의약품	N	N	N	N	N	1595	1	2	0.06	1280093	803	0.20	1594	1595	1591	2070	1116	1594	1594.14	0.66	-449	1682	1637	1586	1541	1490	1660	1564	333	476	500	1080	1	1	66575468	1062	-0.87	0.28	12	0.00	-1838.00	5605.00	6927	20230817	-76.97	1467	20240419	8.73	2947	-45.88	20240105	1467	8.73	20240419	2180	-26.83	20240416	156	922.44	20240306	0.02	N	003060	500	332 억	441373	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History