KissMeData/003120/price/prices-20240601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

64 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	20240628	160146	57	100.00	KOSPI	의약품	N	N	N	N	N	18780	-20	5	-0.11	10770470	575	63.33	18800	18810	18600	24400	13160	18800	18731.25	0.97	-233	19120	18960	18830	18670	18540	18895	18605	133	5600	1000	12780	10	1	13300000	2498	-11.92	0.51	12	0.00	-1575.00	36680.00	29000	20231207	-35.24	18310	20240419	2.57	25650	-26.78	20240201	18310	2.57	20240419	29000	-35.24	20231207	18310	2.57	20240419	0.15	N	003120	1000	133 억	128565	N	N	12	N	N
3	20240628	150145	57	100.00	KOSPI	의약품	N	N	N	N	N	18760	-40	5	-0.21	7338260	392	43.17	18800	18810	18600	24400	13160	18800	18720.05	0.97	-126	19120	18960	18830	18670	18540	18895	18605	133	5600	1000	12780	10	1	13300000	2495	-11.91	0.51	12	0.00	-1575.00	36680.00	29000	20231207	-35.31	18310	20240419	2.46	25650	-26.86	20240201	18310	2.46	20240419	29000	-35.31	20231207	18310	2.46	20240419	0.15	N	003120	1000	133 억	128565	N	N	13	N	N
4	20240628	140144	57	100.00	KOSPI	의약품	N	N	N	N	N	18770	-30	5	-0.16	5654970	302	33.26	18800	18810	18600	24400	13160	18800	18725.07	0.97	-106	19120	18960	18830	18670	18540	18895	18605	133	5600	1000	12780	10	1	13300000	2496	-11.92	0.51	12	0.00	-1575.00	36680.00	29000	20231207	-35.28	18310	20240419	2.51	25650	-26.82	20240201	18310	2.51	20240419	29000	-35.28	20231207	18310	2.51	20240419	0.15	N	003120	1000	133 억	128565	N	N	13	N	N
5	20240628	130145	57	100.00	KOSPI	의약품	N	N	N	N	N	18770	-30	5	-0.16	4359840	233	25.66	18800	18810	18600	24400	13160	18800	18711.76	0.97	-56	19120	18960	18830	18670	18540	18895	18605	133	5600	1000	12780	10	1	13300000	2496	-11.92	0.51	12	0.00	-1575.00	36680.00	29000	20231207	-35.28	18310	20240419	2.51	25650	-26.82	20240201	18310	2.51	20240419	29000	-35.28	20231207	18310	2.51	20240419	0.15	N	003120	1000	133 억	128565	N	N	13	N	N
6	20240628	120144	57	100.00	KOSPI	의약품	N	N	N	N	N	18770	-30	5	-0.16	3327490	178	19.60	18800	18810	18600	24400	13160	18800	18693.76	0.97	-1	19120	18960	18830	18670	18540	18895	18605	133	5600	1000	12780	10	1	13300000	2496	-11.92	0.51	12	0.00	-1575.00	36680.00	29000	20231207	-35.28	18310	20240419	2.51	25650	-26.82	20240201	18310	2.51	20240419	29000	-35.28	20231207	18310	2.51	20240419	0.15	N	003120	1000	133 억	128565	N	N	13	N	N
7	20240628	110143	57	100.00	KOSPI	의약품	N	N	N	N	N	18720	-80	5	-0.43	3027350	162	17.84	18800	18810	18600	24400	13160	18800	18687.35	0.97	0	19120	18960	18830	18670	18540	18895	18605	133	5600	1000	12780	10	1	13300000	2490	-11.89	0.51	12	0.00	-1575.00	36680.00	29000	20231207	-35.45	18310	20240419	2.24	25650	-27.02	20240201	18310	2.24	20240419	29000	-35.45	20231207	18310	2.24	20240419	0.15	N	003120	1000	133 억	128565	N	N	13	N	N
8	20240628	100143	57	100.00	KOSPI	의약품	N	N	N	N	N	18650	-150	5	-0.80	2261770	121	13.33	18800	18810	18650	24400	13160	18800	18692.31	0.97	0	19120	18960	18830	18670	18540	18895	18605	133	5600	1000	12780	10	1	13300000	2480	-11.84	0.51	12	0.00	-1575.00	36680.00	29000	20231207	-35.69	18310	20240419	1.86	25650	-27.29	20240201	18310	1.86	20240419	29000	-35.69	20231207	18310	1.86	20240419	0.15	N	003120	1000	133 억	128565	N	N	13	N	N
9	20240628	090143	57	100.00	KOSPI	의약품	N	N	N	N	N	18800	0	3	0.00	169200	9	0.99	18800	18800	18800	24400	13160	18800	18800.00	0.97	0	19120	18960	18830	18670	18540	18895	18605	133	5600	1000	12780	10	1	13300000	2500	-11.94	0.51	12	0.00	-1575.00	36680.00	29000	20231207	-35.17	18310	20240419	2.68	25650	-26.71	20240201	18310	2.68	20240419	29000	-35.17	20231207	18310	2.68	20240419	0.15	N	003120	1000	133 억	128565	N	N	13	N	N
10	20240627	160142	57	100.00	KOSPI	의약품	N	N	N	N	N	18800	20	2	0.11	17029370	908	30.30	18990	18990	18700	24400	13150	18780	18754.81	0.97	-89	19100	18940	18840	18680	18580	18890	18630	133	5620	1000	12770	10	1	13300000	2500	-11.94	0.51	12	0.01	-1575.00	36680.00	29000	20231207	-35.17	18310	20240419	2.68	25650	-26.71	20240201	18310	2.68	20240419	29000	-35.17	20231207	18310	2.68	20240419	0.15	N	003120	1000	133 억	128798	N	N	13	N	N
11	20240627	150144	57	100.00	KOSPI	의약품	N	N	N	N	N	18800	20	2	0.11	15563240	830	27.69	18990	18990	18700	24400	13150	18780	18750.89	0.97	-93	19100	18940	18840	18680	18580	18890	18630	133	5620	1000	12770	10	1	13300000	2500	-11.94	0.51	12	0.01	-1575.00	36680.00	29000	20231207	-35.17	18310	20240419	2.68	25650	-26.71	20240201	18310	2.68	20240419	29000	-35.17	20231207	18310	2.68	20240419	0.15	N	003120	1000	133 억	128798	N	N	17	N	N
12	20240627	140142	57	100.00	KOSPI	의약품	N	N	N	N	N	18720	-60	5	-0.32	13685920	730	24.36	18990	18990	18700	24400	13150	18780	18747.84	0.97	-93	19100	18940	18840	18680	18580	18890	18630	133	5620	1000	12770	10	1	13300000	2490	-11.89	0.51	12	0.01	-1575.00	36680.00	29000	20231207	-35.45	18310	20240419	2.24	25650	-27.02	20240201	18310	2.24	20240419	29000	-35.45	20231207	18310	2.24	20240419	0.15	N	003120	1000	133 억	128798	N	N	17	N	N
13	20240627	130143	57	100.00	KOSPI	의약품	N	N	N	N	N	18800	20	2	0.11	12373470	660	22.02	18990	18990	18700	24400	13150	18780	18747.68	0.97	-57	19100	18940	18840	18680	18580	18890	18630	133	5620	1000	12770	10	1	13300000	2500	-11.94	0.51	12	0.00	-1575.00	36680.00	29000	20231207	-35.17	18310	20240419	2.68	25650	-26.71	20240201	18310	2.68	20240419	29000	-35.17	20231207	18310	2.68	20240419	0.15	N	003120	1000	133 억	128798	N	N	17	N	N
14	20240627	120143	57	100.00	KOSPI	의약품	N	N	N	N	N	18830	50	2	0.27	12335870	658	21.96	18990	18990	18700	24400	13150	18780	18747.52	0.97	-57	19100	18940	18840	18680	18580	18890	18630	133	5620	1000	12770	10	1	13300000	2504	-11.96	0.51	12	0.00	-1575.00	36680.00	29000	20231207	-35.07	18310	20240419	2.84	25650	-26.59	20240201	18310	2.84	20240419	29000	-35.07	20231207	18310	2.84	20240419	0.15	N	003120	1000	133 억	128798	N	N	17	N	N
15	20240627	110143	57	100.00	KOSPI	의약품	N	N	N	N	N	18850	70	2	0.37	11978100	639	21.32	18990	18990	18700	24400	13150	18780	18745.07	0.97	-38	19100	18940	18840	18680	18580	18890	18630	133	5620	1000	12770	10	1	13300000	2507	-11.97	0.51	12	0.00	-1575.00	36680.00	29000	20231207	-35.00	18310	20240419	2.95	25650	-26.51	20240201	18310	2.95	20240419	29000	-35.00	20231207	18310	2.95	20240419	0.15	N	003120	1000	133 억	128798	N	N	17	N	N
16	20240627	100143	57	100.00	KOSPI	의약품	N	N	N	N	N	18730	-50	5	-0.27	5511930	294	9.81	18990	18990	18730	24400	13150	18780	18748.06	0.97	0	19100	18940	18840	18680	18580	18890	18630	133	5620	1000	12770	10	1	13300000	2491	-11.89	0.51	12	0.00	-1575.00	36680.00	29000	20231207	-35.41	18310	20240419	2.29	25650	-26.98	20240201	18310	2.29	20240419	29000	-35.41	20231207	18310	2.29	20240419	0.15	N	003120	1000	133 억	128798	N	N	17	N	N
17	20240627	090142	57	100.00	KOSPI	의약품	N	N	N	N	N	18990	210	2	1.12	37980	2	0.07	18990	18990	18990	24400	13150	18780	18990.00	0.97	0	19100	18940	18840	18680	18580	18890	18630	133	5620	1000	12770	10	1	13300000	2526	-12.06	0.52	12	0.00	-1575.00	36680.00	29000	20231207	-34.52	18310	20240419	3.71	25650	-25.96	20240201	18310	3.71	20240419	29000	-34.52	20231207	18310	3.71	20240419	0.15	N	003120	1000	133 억	128798	N	N	17	N	N
18	20240626	160143	57	100.00	KOSPI	의약품	N	N	N	N	N	18780	40	2	0.21	56382950	2997	86.84	19000	19000	18740	24350	13120	18740	18813.13	0.97	232	19006	18872	18706	18572	18406	18940	18640	133	5610	1000	12740	10	1	13300000	2498	-11.92	0.51	12	0.02	-1575.00	36680.00	29000	20231207	-35.24	18310	20240419	2.57	25650	-26.78	20240201	18310	2.57	20240419	29000	-35.24	20231207	18310	2.57	20240419	0.15	N	003120	1000	133 억	128945	N	N	17	N	N
19	20240626	150143	57	100.00	KOSPI	의약품	N	N	N	N	N	18770	30	2	0.16	51092180	2715	78.67	19000	19000	18740	24350	13120	18740	18818.48	0.97	258	19006	18872	18706	18572	18406	18940	18640	133	5610	1000	12740	10	1	13300000	2496	-11.92	0.51	12	0.02	-1575.00	36680.00	29000	20231207	-35.28	18310	20240419	2.51	25650	-26.82	20240201	18310	2.51	20240419	29000	-35.28	20231207	18310	2.51	20240419	0.15	N	003120	1000	133 억	128945	N	N	32	N	N
20	20240626	140143	57	100.00	KOSPI	의약품	N	N	N	N	N	18760	20	2	0.11	49891390	2651	76.82	19000	19000	18740	24350	13120	18740	18819.84	0.97	258	19006	18872	18706	18572	18406	18940	18640	133	5610	1000	12740	10	1	13300000	2495	-11.91	0.51	12	0.02	-1575.00	36680.00	29000	20231207	-35.31	18310	20240419	2.46	25650	-26.86	20240201	18310	2.46	20240419	29000	-35.31	20231207	18310	2.46	20240419	0.15	N	003120	1000	133 억	128945	N	N	32	N	N
21	20240626	130144	57	100.00	KOSPI	의약품	N	N	N	N	N	18770	30	2	0.16	48858870	2596	75.22	19000	19000	18740	24350	13120	18740	18820.83	0.97	258	19006	18872	18706	18572	18406	18940	18640	133	5610	1000	12740	10	1	13300000	2496	-11.92	0.51	12	0.02	-1575.00	36680.00	29000	20231207	-35.28	18310	20240419	2.51	25650	-26.82	20240201	18310	2.51	20240419	29000	-35.28	20231207	18310	2.51	20240419	0.15	N	003120	1000	133 억	128945	N	N	32	N	N
22	20240626	120143	57	100.00	KOSPI	의약품	N	N	N	N	N	18780	40	2	0.21	48539780	2579	74.73	19000	19000	18740	24350	13120	18740	18821.16	0.97	258	19006	18872	18706	18572	18406	18940	18640	133	5610	1000	12740	10	1	13300000	2498	-11.92	0.51	12	0.02	-1575.00	36680.00	29000	20231207	-35.24	18310	20240419	2.57	25650	-26.78	20240201	18310	2.57	20240419	29000	-35.24	20231207	18310	2.57	20240419	0.15	N	003120	1000	133 억	128945	N	N	32	N	N
23	20240626	110143	57	100.00	KOSPI	의약품	N	N	N	N	N	18790	50	2	0.27	48521000	2578	74.70	19000	19000	18740	24350	13120	18740	18821.18	0.97	258	19006	18872	18706	18572	18406	18940	18640	133	5610	1000	12740	10	1	13300000	2499	-11.93	0.51	12	0.02	-1575.00	36680.00	29000	20231207	-35.21	18310	20240419	2.62	25650	-26.74	20240201	18310	2.62	20240419	29000	-35.21	20231207	18310	2.62	20240419	0.15	N	003120	1000	133 억	128945	N	N	32	N	N
24	20240626	100142	57	100.00	KOSPI	의약품	N	N	N	N	N	18800	60	2	0.32	46657960	2479	71.83	19000	19000	18740	24350	13120	18740	18821.28	0.97	259	19006	18872	18706	18572	18406	18940	18640	133	5610	1000	12740	10	1	13300000	2500	-11.94	0.51	12	0.02	-1575.00	36680.00	29000	20231207	-35.17	18310	20240419	2.68	25650	-26.71	20240201	18310	2.68	20240419	29000	-35.17	20231207	18310	2.68	20240419	0.15	N	003120	1000	133 억	128945	N	N	32	N	N
25	20240626	090143	57	100.00	KOSPI	의약품	N	N	N	N	N	18980	240	2	1.28	3038220	160	4.64	19000	19000	18960	24350	13120	18740	18988.88	0.97	-61	19006	18872	18706	18572	18406	18940	18640	133	5610	1000	12740	10	1	13300000	2524	-12.05	0.52	12	0.00	-1575.00	36680.00	29000	20231207	-34.55	18310	20240419	3.66	25650	-26.00	20240201	18310	3.66	20240419	29000	-34.55	20231207	18310	3.66	20240419	0.15	N	003120	1000	133 억	128945	N	N	32	N	N
26	20240625	160142	57	100.00	KOSPI	의약품	N	N	N	N	N	18740	150	2	0.81	64367760	3450	195.69	18590	18840	18540	24150	13020	18590	18657.32	0.96	741	18656	18622	18566	18532	18476	18595	18505	133	5560	1000	12640	10	1	13300000	2492	-11.90	0.51	12	0.03	-1575.00	36680.00	29000	20231207	-35.38	18310	20240419	2.35	25650	-26.94	20240201	18310	2.35	20240419	29000	-35.38	20231207	18310	2.35	20240419	0.15	N	003120	1000	133 억	128223	N	N	32	N	N
27	20240625	150143	57	100.00	KOSPI	의약품	N	N	N	N	N	18600	10	2	0.05	60235150	3229	183.15	18590	18840	18540	24150	13020	18590	18654.43	0.96	741	18656	18622	18566	18532	18476	18595	18505	133	5560	1000	12640	10	1	13300000	2474	-11.81	0.51	12	0.02	-1575.00	36680.00	29000	20231207	-35.86	18310	20240419	1.58	25650	-27.49	20240201	18310	1.58	20240419	29000	-35.86	20231207	18310	1.58	20240419	0.15	N	003120	1000	133 억	128223	N	N	36	N	N
28	20240625	140143	57	100.00	KOSPI	의약품	N	N	N	N	N	18580	-10	5	-0.05	16072310	865	49.06	18590	18620	18540	24150	13020	18590	18580.71	0.96	310	18656	18622	18566	18532	18476	18595	18505	133	5560	1000	12640	10	1	13300000	2471	-11.80	0.51	12	0.01	-1575.00	36680.00	29000	20231207	-35.93	18310	20240419	1.47	25650	-27.56	20240201	18310	1.47	20240419	29000	-35.93	20231207	18310	1.47	20240419	0.15	N	003120	1000	133 억	128223	N	N	36	N	N
29	20240625	130142	57	100.00	KOSPI	의약품	N	N	N	N	N	18590	0	3	0.00	9880730	532	30.18	18590	18590	18540	24150	13020	18590	18572.80	0.96	0	18656	18622	18566	18532	18476	18595	18505	133	5560	1000	12640	10	1	13300000	2472	-11.80	0.51	12	0.00	-1575.00	36680.00	29000	20231207	-35.90	18310	20240419	1.53	25650	-27.52	20240201	18310	1.53	20240419	29000	-35.90	20231207	18310	1.53	20240419	0.15	N	003120	1000	133 억	128223	N	N	36	N	N
30	20240625	120143	57	100.00	KOSPI	의약품	N	N	N	N	N	18560	-30	5	-0.16	7319610	394	22.35	18590	18590	18540	24150	13020	18590	18577.69	0.96	0	18656	18622	18566	18532	18476	18595	18505	133	5560	1000	12640	10	1	13300000	2468	-11.78	0.51	12	0.00	-1575.00	36680.00	29000	20231207	-36.00	18310	20240419	1.37	25650	-27.64	20240201	18310	1.37	20240419	29000	-36.00	20231207	18310	1.37	20240419	0.15	N	003120	1000	133 억	128223	N	N	36	N	N
31	20240625	110146	57	100.00	KOSPI	의약품	N	N	N	N	N	18590	0	3	0.00	6149370	331	18.77	18590	18590	18540	24150	13020	18590	18578.16	0.96	0	18656	18622	18566	18532	18476	18595	18505	133	5560	1000	12640	10	1	13300000	2472	-11.80	0.51	12	0.00	-1575.00	36680.00	29000	20231207	-35.90	18310	20240419	1.53	25650	-27.52	20240201	18310	1.53	20240419	29000	-35.90	20231207	18310	1.53	20240419	0.15	N	003120	1000	133 억	128223	N	N	36	N	N
32	20240625	100142	57	100.00	KOSPI	의약품	N	N	N	N	N	18590	0	3	0.00	4626550	249	14.12	18590	18590	18540	24150	13020	18590	18580.52	0.96	0	18656	18622	18566	18532	18476	18595	18505	133	5560	1000	12640	10	1	13300000	2472	-11.80	0.51	12	0.00	-1575.00	36680.00	29000	20231207	-35.90	18310	20240419	1.53	25650	-27.52	20240201	18310	1.53	20240419	29000	-35.90	20231207	18310	1.53	20240419	0.15	N	003120	1000	133 억	128223	N	N	36	N	N
33	20240625	090143	57	100.00	KOSPI	의약품	N	N	N	N	N	18590	0	3	0.00	74360	4	0.23	18590	18590	18590	24150	13020	18590	18590.00	0.96	0	18656	18622	18566	18532	18476	18595	18505	133	5560	1000	12640	10	1	13300000	2472	-11.80	0.51	12	0.00	-1575.00	36680.00	29000	20231207	-35.90	18310	20240419	1.53	25650	-27.52	20240201	18310	1.53	20240419	29000	-35.90	20231207	18310	1.53	20240419	0.15	N	003120	1000	133 억	128223	N	N	36	N	N
34	20240624	160143	57	100.00	KOSPI	의약품	N	N	N	N	N	18590	0	3	0.00	32707840	1763	60.58	18600	18600	18510	24150	13020	18590	18552.38	0.96	-422	18750	18670	18510	18430	18270	18710	18470	133	5560	1000	12640	10	1	13300000	2472	-11.80	0.51	12	0.01	-1575.00	36680.00	29000	20231207	-35.90	18310	20240419	1.53	25650	-27.52	20240201	18310	1.53	20240419	29000	-35.90	20231207	18310	1.53	20240419	0.15	N	003120	1000	133 억	128276	N	N	36	N	N
35	20240624	150142	57	100.00	KOSPI	의약품	N	N	N	N	N	18560	-30	5	-0.16	24854680	1340	46.05	18600	18600	18510	24150	13020	18590	18548.27	0.96	-95	18750	18670	18510	18430	18270	18710	18470	133	5560	1000	12640	10	1	13300000	2468	-11.78	0.51	12	0.01	-1575.00	36680.00	29000	20231207	-36.00	18310	20240419	1.37	25650	-27.64	20240201	18310	1.37	20240419	29000	-36.00	20231207	18310	1.37	20240419	0.15	N	003120	1000	133 억	128276	N	N	31	N	N
36	20240624	140142	57	100.00	KOSPI	의약품	N	N	N	N	N	18590	0	3	0.00	23833610	1285	44.16	18600	18600	18510	24150	13020	18590	18547.56	0.96	-69	18750	18670	18510	18430	18270	18710	18470	133	5560	1000	12640	10	1	13300000	2472	-11.80	0.51	12	0.01	-1575.00	36680.00	29000	20231207	-35.90	18310	20240419	1.53	25650	-27.52	20240201	18310	1.53	20240419	29000	-35.90	20231207	18310	1.53	20240419	0.15	N	003120	1000	133 억	128276	N	N	31	N	N
37	20240624	130142	57	100.00	KOSPI	의약품	N	N	N	N	N	18560	-30	5	-0.16	20712980	1117	38.38	18600	18600	18510	24150	13020	18590	18543.40	0.96	-174	18750	18670	18510	18430	18270	18710	18470	133	5560	1000	12640	10	1	13300000	2468	-11.78	0.51	12	0.01	-1575.00	36680.00	29000	20231207	-36.00	18310	20240419	1.37	25650	-27.64	20240201	18310	1.37	20240419	29000	-36.00	20231207	18310	1.37	20240419	0.15	N	003120	1000	133 억	128276	N	N	31	N	N
38	20240624	120142	57	100.00	KOSPI	의약품	N	N	N	N	N	18560	-30	5	-0.16	18226010	983	33.78	18600	18600	18510	24150	13020	18590	18541.21	0.96	-174	18750	18670	18510	18430	18270	18710	18470	133	5560	1000	12640	10	1	13300000	2468	-11.78	0.51	12	0.01	-1575.00	36680.00	29000	20231207	-36.00	18310	20240419	1.37	25650	-27.64	20240201	18310	1.37	20240419	29000	-36.00	20231207	18310	1.37	20240419	0.15	N	003120	1000	133 억	128276	N	N	31	N	N
39	20240624	110143	57	100.00	KOSPI	의약품	N	N	N	N	N	18560	-30	5	-0.16	11791900	636	21.86	18600	18600	18510	24150	13020	18590	18540.72	0.96	-174	18750	18670	18510	18430	18270	18710	18470	133	5560	1000	12640	10	1	13300000	2468	-11.78	0.51	12	0.00	-1575.00	36680.00	29000	20231207	-36.00	18310	20240419	1.37	25650	-27.64	20240201	18310	1.37	20240419	29000	-36.00	20231207	18310	1.37	20240419	0.15	N	003120	1000	133 억	128276	N	N	31	N	N
40	20240624	100142	57	100.00	KOSPI	의약품	N	N	N	N	N	18540	-50	5	-0.27	9435710	509	17.49	18600	18600	18510	24150	13020	18590	18537.74	0.96	-174	18750	18670	18510	18430	18270	18710	18470	133	5560	1000	12640	10	1	13300000	2466	-11.77	0.51	12	0.00	-1575.00	36680.00	29000	20231207	-36.07	18310	20240419	1.26	25650	-27.72	20240201	18310	1.26	20240419	29000	-36.07	20231207	18310	1.26	20240419	0.15	N	003120	1000	133 억	128276	N	N	31	N	N
41	20240624	090143	57	100.00	KOSPI	의약품	N	N	N	N	N	18590	0	3	0.00	223140	12	0.41	18600	18600	18590	24150	13020	18590	18595.00	0.96	-2	18750	18670	18510	18430	18270	18710	18470	133	5560	1000	12640	10	1	13300000	2472	-11.80	0.51	12	0.00	-1575.00	36680.00	29000	20231207	-35.90	18310	20240419	1.53	25650	-27.52	20240201	18310	1.53	20240419	29000	-35.90	20231207	18310	1.53	20240419	0.15	N	003120	1000	133 억	128276	N	N	31	N	N
42	20240621	160139	57	100.00	KOSPI	의약품	N	N	N	N	N	18590	140	2	0.76	53754690	2910	213.03	18350	18590	18350	23950	12920	18450	18472.40	0.96	114	18630	18540	18480	18390	18330	18510	18360	133	5500	1000	12540	10	1	13300000	2472	-11.80	0.51	12	0.02	-1575.00	36680.00	29000	20231207	-35.90	18310	20240419	1.53	25650	-27.52	20240201	18310	1.53	20240419	29000	-35.90	20231207	18310	1.53	20240419	0.15	N	003120	1000	133 억	127476	N	N	31	N	N
43	20240621	150139	57	100.00	KOSPI	의약품	N	N	N	N	N	18470	20	2	0.11	48156920	2608	190.92	18350	18500	18350	23950	12920	18450	18465.08	0.96	25	18630	18540	18480	18390	18330	18510	18360	133	5500	1000	12540	10	1	13300000	2457	-11.73	0.50	12	0.02	-1575.00	36680.00	29000	20231207	-36.31	18310	20240419	0.87	25650	-27.99	20240201	18310	0.87	20240419	29000	-36.31	20231207	18310	0.87	20240419	0.15	N	003120	1000	133 억	127476	N	N	5	N	N
44	20240621	140139	57	100.00	KOSPI	의약품	N	N	N	N	N	18480	30	2	0.16	25107160	1360	99.56	18350	18490	18350	23950	12920	18450	18461.15	0.96	-75	18630	18540	18480	18390	18330	18510	18360	133	5500	1000	12540	10	1	13300000	2458	-11.73	0.50	12	0.01	-1575.00	36680.00	29000	20231207	-36.28	18310	20240419	0.93	25650	-27.95	20240201	18310	0.93	20240419	29000	-36.28	20231207	18310	0.93	20240419	0.15	N	003120	1000	133 억	127476	N	N	5	N	N
45	20240621	130139	57	100.00	KOSPI	의약품	N	N	N	N	N	18480	30	2	0.16	18805480	1019	74.60	18350	18490	18350	23950	12920	18450	18454.84	0.96	-84	18630	18540	18480	18390	18330	18510	18360	133	5500	1000	12540	10	1	13300000	2458	-11.73	0.50	12	0.01	-1575.00	36680.00	29000	20231207	-36.28	18310	20240419	0.93	25650	-27.95	20240201	18310	0.93	20240419	29000	-36.28	20231207	18310	0.93	20240419	0.15	N	003120	1000	133 억	127476	N	N	5	N	N
46	20240621	120141	57	100.00	KOSPI	의약품	N	N	N	N	N	18470	20	2	0.11	14503160	786	57.54	18350	18490	18350	23950	12920	18450	18451.86	0.96	-84	18630	18540	18480	18390	18330	18510	18360	133	5500	1000	12540	10	1	13300000	2457	-11.73	0.50	12	0.01	-1575.00	36680.00	29000	20231207	-36.31	18310	20240419	0.87	25650	-27.99	20240201	18310	0.87	20240419	29000	-36.31	20231207	18310	0.87	20240419	0.15	N	003120	1000	133 억	127476	N	N	5	N	N
47	20240621	110140	57	100.00	KOSPI	의약품	N	N	N	N	N	18480	30	2	0.16	13321580	722	52.86	18350	18490	18350	23950	12920	18450	18450.94	0.96	-84	18630	18540	18480	18390	18330	18510	18360	133	5500	1000	12540	10	1	13300000	2458	-11.73	0.50	12	0.01	-1575.00	36680.00	29000	20231207	-36.28	18310	20240419	0.93	25650	-27.95	20240201	18310	0.93	20240419	29000	-36.28	20231207	18310	0.93	20240419	0.15	N	003120	1000	133 억	127476	N	N	5	N	N
48	20240621	100139	57	100.00	KOSPI	의약품	N	N	N	N	N	18490	40	2	0.22	12379100	671	49.12	18350	18490	18350	23950	12920	18450	18448.73	0.96	-84	18630	18540	18480	18390	18330	18510	18360	133	5500	1000	12540	10	1	13300000	2459	-11.74	0.50	12	0.01	-1575.00	36680.00	29000	20231207	-36.24	18310	20240419	0.98	25650	-27.91	20240201	18310	0.98	20240419	29000	-36.24	20231207	18310	0.98	20240419	0.15	N	003120	1000	133 억	127476	N	N	5	N	N
49	20240621	090140	57	100.00	KOSPI	의약품	N	N	N	N	N	18460	10	2	0.05	312060	17	1.24	18350	18460	18350	23950	12920	18450	18356.47	0.96	-2	18630	18540	18480	18390	18330	18510	18360	133	5500	1000	12540	10	1	13300000	2455	-11.72	0.50	12	0.00	-1575.00	36680.00	29000	20231207	-36.34	18310	20240419	0.82	25650	-28.03	20240201	18310	0.82	20240419	29000	-36.34	20231207	18310	0.82	20240419	0.15	N	003120	1000	133 억	127476	N	N	5	N	N
50	20240620	160140	57	100.00	KOSPI	의약품	N	N	N	N	N	18450	0	3	0.00	25201280	1366	27.35	18570	18570	18420	23950	12920	18450	18448.96	0.96	-5	18616	18532	18486	18402	18356	18510	18380	133	5500	1000	12540	10	1	13300000	2454	-11.71	0.50	12	0.01	-1575.00	36680.00	29000	20231207	-36.38	18310	20240419	0.76	25650	-28.07	20240201	18310	0.76	20240419	29000	-36.38	20231207	18310	0.76	20240419	0.15	N	003120	1000	133 억	127472	N	N	5	N	N
51	20240620	150140	57	100.00	KOSPI	의약품	N	N	N	N	N	18450	0	3	0.00	21382190	1159	23.21	18570	18570	18420	23950	12920	18450	18448.83	0.96	4	18616	18532	18486	18402	18356	18510	18380	133	5500	1000	12540	10	1	13300000	2454	-11.71	0.50	12	0.01	-1575.00	36680.00	29000	20231207	-36.38	18310	20240419	0.76	25650	-28.07	20240201	18310	0.76	20240419	29000	-36.38	20231207	18310	0.76	20240419	0.15	N	003120	1000	133 억	127472	N	N	22	N	N
52	20240620	140140	57	100.00	KOSPI	의약품	N	N	N	N	N	18450	0	3	0.00	8836370	479	9.59	18570	18570	18420	23950	12920	18450	18447.54	0.96	4	18616	18532	18486	18402	18356	18510	18380	133	5500	1000	12540	10	1	13300000	2454	-11.71	0.50	12	0.00	-1575.00	36680.00	29000	20231207	-36.38	18310	20240419	0.76	25650	-28.07	20240201	18310	0.76	20240419	29000	-36.38	20231207	18310	0.76	20240419	0.15	N	003120	1000	133 억	127472	N	N	22	N	N
53	20240620	130140	57	100.00	KOSPI	의약품	N	N	N	N	N	18470	20	2	0.11	7618450	413	8.27	18570	18570	18420	23950	12920	18450	18446.61	0.96	4	18616	18532	18486	18402	18356	18510	18380	133	5500	1000	12540	10	1	13300000	2457	-11.73	0.50	12	0.00	-1575.00	36680.00	29000	20231207	-36.31	18310	20240419	0.87	25650	-27.99	20240201	18310	0.87	20240419	29000	-36.31	20231207	18310	0.87	20240419	0.15	N	003120	1000	133 억	127472	N	N	22	N	N
54	20240620	120139	57	100.00	KOSPI	의약품	N	N	N	N	N	18470	20	2	0.11	7544570	409	8.19	18570	18570	18420	23950	12920	18450	18446.38	0.96	4	18616	18532	18486	18402	18356	18510	18380	133	5500	1000	12540	10	1	13300000	2457	-11.73	0.50	12	0.00	-1575.00	36680.00	29000	20231207	-36.31	18310	20240419	0.87	25650	-27.99	20240201	18310	0.87	20240419	29000	-36.31	20231207	18310	0.87	20240419	0.15	N	003120	1000	133 억	127472	N	N	22	N	N
55	20240620	110140	57	100.00	KOSPI	의약품	N	N	N	N	N	18470	20	2	0.11	1534830	83	1.66	18570	18570	18460	23950	12920	18450	18491.93	0.96	4	18616	18532	18486	18402	18356	18510	18380	133	5500	1000	12540	10	1	13300000	2457	-11.73	0.50	12	0.00	-1575.00	36680.00	29000	20231207	-36.31	18310	20240419	0.87	25650	-27.99	20240201	18310	0.87	20240419	29000	-36.31	20231207	18310	0.87	20240419	0.15	N	003120	1000	133 억	127472	N	N	22	N	N
56	20240620	100141	57	100.00	KOSPI	의약품	N	N	N	N	N	18470	20	2	0.11	814500	44	0.88	18570	18570	18460	23950	12920	18450	18511.36	0.96	4	18616	18532	18486	18402	18356	18510	18380	133	5500	1000	12540	10	1	13300000	2457	-11.73	0.50	12	0.00	-1575.00	36680.00	29000	20231207	-36.31	18310	20240419	0.87	25650	-27.99	20240201	18310	0.87	20240419	29000	-36.31	20231207	18310	0.87	20240419	0.15	N	003120	1000	133 억	127472	N	N	22	N	N
57	20240620	090141	57	100.00	KOSPI	의약품	N	N	N	N	N	18570	120	2	0.65	18570	1	0.02	18570	18570	18570	23950	12920	18450	18570.00	0.96	0	18616	18532	18486	18402	18356	18510	18380	133	5500	1000	12540	10	1	13300000	2470	-11.79	0.51	12	0.00	-1575.00	36680.00	29000	20231207	-35.97	18310	20240419	1.42	25650	-27.60	20240201	18310	1.42	20240419	29000	-35.97	20231207	18310	1.42	20240419	0.15	N	003120	1000	133 억	127472	N	N	22	N	N
58	20240619	160140	57	100.00	KOSPI	의약품	N	N	N	N	N	18450	0	3	0.00	92212840	4992	87.12	18530	18570	18440	23950	12920	18450	18472.12	0.96	-218	18716	18582	18506	18372	18296	18545	18335	133	5500	1000	12540	10	1	13300000	2454	-11.71	0.50	12	0.04	-1575.00	36680.00	29000	20231207	-36.38	18310	20240419	0.76	25650	-28.07	20240201	18310	0.76	20240419	29000	-36.38	20231207	18310	0.76	20240419	0.15	N	003120	1000	133 억	127404	N	N	22	N	N
59	20240619	150138	57	100.00	KOSPI	의약품	N	N	N	N	N	18450	0	3	0.00	84483730	4573	79.81	18530	18570	18440	23950	12920	18450	18474.47	0.96	-93	18716	18582	18506	18372	18296	18545	18335	133	5500	1000	12540	10	1	13300000	2454	-11.71	0.50	12	0.03	-1575.00	36680.00	29000	20231207	-36.38	18310	20240419	0.76	25650	-28.07	20240201	18310	0.76	20240419	29000	-36.38	20231207	18310	0.76	20240419	0.15	N	003120	1000	133 억	127404	N	N	11	N	N
60	20240619	140142	57	100.00	KOSPI	의약품	N	N	N	N	N	18450	0	3	0.00	69563710	3764	65.69	18530	18570	18440	23950	12920	18450	18481.33	0.96	-14	18716	18582	18506	18372	18296	18545	18335	133	5500	1000	12540	10	1	13300000	2454	-11.71	0.50	12	0.03	-1575.00	36680.00	29000	20231207	-36.38	18310	20240419	0.76	25650	-28.07	20240201	18310	0.76	20240419	29000	-36.38	20231207	18310	0.76	20240419	0.15	N	003120	1000	133 억	127404	N	N	11	N	N
61	20240619	130139	57	100.00	KOSPI	의약품	N	N	N	N	N	18450	0	3	0.00	34759030	1879	32.79	18530	18570	18450	23950	12920	18450	18498.69	0.96	-92	18716	18582	18506	18372	18296	18545	18335	133	5500	1000	12540	10	1	13300000	2454	-11.71	0.50	12	0.01	-1575.00	36680.00	29000	20231207	-36.38	18310	20240419	0.76	25650	-28.07	20240201	18310	0.76	20240419	29000	-36.38	20231207	18310	0.76	20240419	0.15	N	003120	1000	133 억	127404	N	N	11	N	N
62	20240619	120138	57	100.00	KOSPI	의약품	N	N	N	N	N	18450	0	3	0.00	32526550	1758	30.68	18530	18570	18450	23950	12920	18450	18502.02	0.96	-74	18716	18582	18506	18372	18296	18545	18335	133	5500	1000	12540	10	1	13300000	2454	-11.71	0.50	12	0.01	-1575.00	36680.00	29000	20231207	-36.38	18310	20240419	0.76	25650	-28.07	20240201	18310	0.76	20240419	29000	-36.38	20231207	18310	0.76	20240419	0.15	N	003120	1000	133 억	127404	N	N	11	N	N
63	20240619	110140	57	100.00	KOSPI	의약품	N	N	N	N	N	18470	20	2	0.11	31640020	1710	29.84	18530	18570	18450	23950	12920	18450	18502.94	0.96	-56	18716	18582	18506	18372	18296	18545	18335	133	5500	1000	12540	10	1	13300000	2457	-11.73	0.50	12	0.01	-1575.00	36680.00	29000	20231207	-36.31	18310	20240419	0.87	25650	-27.99	20240201	18310	0.87	20240419	29000	-36.31	20231207	18310	0.87	20240419	0.15	N	003120	1000	133 억	127404	N	N	11	N	N
64	20240619	100140	57	100.00	KOSPI	의약품	N	N	N	N	N	18500	50	2	0.27	28961650	1565	27.31	18530	18570	18460	23950	12920	18450	18505.85	0.96	-28	18716	18582	18506	18372	18296	18545	18335	133	5500	1000	12540	10	1	13300000	2461	-11.75	0.50	12	0.01	-1575.00	36680.00	29000	20231207	-36.21	18310	20240419	1.04	25650	-27.88	20240201	18310	1.04	20240419	29000	-36.21	20231207	18310	1.04	20240419	0.15	N	003120	1000	133 억	127404	N	N	11	N	N
65	20240619	090141	57	100.00	KOSPI	의약품	N	N	N	N	N	18530	80	2	0.43	18530	1	0.02	18530	18530	18530	23950	12920	18450	18530.00	0.96	0	18716	18582	18506	18372	18296	18545	18335	133	5500	1000	12540	10	1	13300000	2464	-11.77	0.51	12	0.00	-1575.00	36680.00	29000	20231207	-36.10	18310	20240419	1.20	25650	-27.76	20240201	18310	1.20	20240419	29000	-36.10	20231207	18310	1.20	20240419	0.15	N	003120	1000	133 억	127404	N	N	11	N	N
66	20240618	160139	57	100.00	KOSPI	의약품	N	N	N	N	N	18450	-50	5	-0.27	105948280	5730	81.94	18600	18640	18430	24050	12950	18500	18490.10	0.96	-565	19026	18762	18566	18302	18106	18665	18205	133	5550	1000	12580	10	1	13300000	2454	-11.71	0.50	12	0.04	-1575.00	36680.00	29000	20231207	-36.38	18310	20240419	0.76	25650	-28.07	20240201	18310	0.76	20240419	29000	-36.38	20231207	18310	0.76	20240419	0.15	N	003120	1000	133 억	128136	N	N	11	N	N
67	20240618	150139	57	100.00	KOSPI	의약품	N	N	N	N	N	18470	-30	5	-0.16	103380590	5591	79.95	18600	18640	18430	24050	12950	18500	18490.54	0.96	-557	19026	18762	18566	18302	18106	18665	18205	133	5550	1000	12580	10	1	13300000	2457	-11.73	0.50	12	0.04	-1575.00	36680.00	29000	20231207	-36.31	18310	20240419	0.87	25650	-27.99	20240201	18310	0.87	20240419	29000	-36.31	20231207	18310	0.87	20240419	0.15	N	003120	1000	133 억	128136	N	N	10	N	N
68	20240618	140139	57	100.00	KOSPI	의약품	N	N	N	N	N	18460	-40	5	-0.22	66615230	3598	51.45	18600	18640	18430	24050	12950	18500	18514.52	0.96	-438	19026	18762	18566	18302	18106	18665	18205	133	5550	1000	12580	10	1	13300000	2455	-11.72	0.50	12	0.03	-1575.00	36680.00	29000	20231207	-36.34	18310	20240419	0.82	25650	-28.03	20240201	18310	0.82	20240419	29000	-36.34	20231207	18310	0.82	20240419	0.15	N	003120	1000	133 억	128136	N	N	10	N	N
69	20240618	130139	57	100.00	KOSPI	의약품	N	N	N	N	N	18460	-40	5	-0.22	62349930	3367	48.15	18600	18640	18430	24050	12950	18500	18517.95	0.96	-397	19026	18762	18566	18302	18106	18665	18205	133	5550	1000	12580	10	1	13300000	2455	-11.72	0.50	12	0.03	-1575.00	36680.00	29000	20231207	-36.34	18310	20240419	0.82	25650	-28.03	20240201	18310	0.82	20240419	29000	-36.34	20231207	18310	0.82	20240419	0.15	N	003120	1000	133 억	128136	N	N	10	N	N
70	20240618	120139	57	100.00	KOSPI	의약품	N	N	N	N	N	18490	-10	5	-0.05	44794600	2417	34.56	18600	18640	18430	24050	12950	18500	18533.14	0.96	-379	19026	18762	18566	18302	18106	18665	18205	133	5550	1000	12580	10	1	13300000	2459	-11.74	0.50	12	0.02	-1575.00	36680.00	29000	20231207	-36.24	18310	20240419	0.98	25650	-27.91	20240201	18310	0.98	20240419	29000	-36.24	20231207	18310	0.98	20240419	0.15	N	003120	1000	133 억	128136	N	N	10	N	N
71	20240618	110139	57	100.00	KOSPI	의약품	N	N	N	N	N	18510	10	2	0.05	38508980	2077	29.70	18600	18640	18430	24050	12950	18500	18540.67	0.96	-366	19026	18762	18566	18302	18106	18665	18205	133	5550	1000	12580	10	1	13300000	2462	-11.75	0.50	12	0.02	-1575.00	36680.00	29000	20231207	-36.17	18310	20240419	1.09	25650	-27.84	20240201	18310	1.09	20240419	29000	-36.17	20231207	18310	1.09	20240419	0.15	N	003120	1000	133 억	128136	N	N	10	N	N
72	20240618	100139	57	100.00	KOSPI	의약품	N	N	N	N	N	18530	30	2	0.16	38083280	2054	29.37	18600	18640	18430	24050	12950	18500	18541.03	0.96	-364	19026	18762	18566	18302	18106	18665	18205	133	5550	1000	12580	10	1	13300000	2464	-11.77	0.51	12	0.02	-1575.00	36680.00	29000	20231207	-36.10	18310	20240419	1.20	25650	-27.76	20240201	18310	1.20	20240419	29000	-36.10	20231207	18310	1.20	20240419	0.15	N	003120	1000	133 억	128136	N	N	10	N	N
73	20240618	090139	57	100.00	KOSPI	의약품	N	N	N	N	N	18500	0	3	0.00	240800	13	0.19	18600	18600	18500	24050	12950	18500	18523.08	0.96	0	19026	18762	18566	18302	18106	18665	18205	133	5550	1000	12580	10	1	13300000	2461	-11.75	0.50	12	0.00	-1575.00	36680.00	29000	20231207	-36.21	18310	20240419	1.04	25650	-27.88	20240201	18310	1.04	20240419	29000	-36.21	20231207	18310	1.04	20240419	0.15	N	003120	1000	133 억	128136	N	N	10	N	N
74	20240617	160137	57	100.00	KOSPI	의약품	N	N	N	N	N	18500	-20	5	-0.11	128413230	6932	266.21	18520	18830	18370	24050	12970	18520	18524.70	0.96	872	18966	18742	18576	18352	18186	18855	18465	133	5530	1000	12590	10	1	13300000	2461	-11.75	0.50	12	0.05	-1575.00	36680.00	29000	20231207	-36.21	18310	20240419	1.04	25650	-27.88	20240201	18310	1.04	20240419	29000	-36.21	20231207	18310	1.04	20240419	0.15	N	003120	1000	133 억	127092	N	N	10	N	N
75	20240617	150140	57	100.00	KOSPI	의약품	N	N	N	N	N	18520	0	3	0.00	127192230	6866	263.67	18520	18830	18370	24050	12970	18520	18524.94	0.96	900	18966	18742	18576	18352	18186	18855	18465	133	5530	1000	12590	10	1	13300000	2463	-11.76	0.50	12	0.05	-1575.00	36680.00	29000	20231207	-36.14	18310	20240419	1.15	25650	-27.80	20240201	18310	1.15	20240419	29000	-36.14	20231207	18310	1.15	20240419	0.15	N	003120	1000	133 억	127092	N	N	12	N	N
76	20240617	140138	57	100.00	KOSPI	의약품	N	N	N	N	N	18470	-50	5	-0.27	124397050	6715	257.87	18520	18830	18370	24050	12970	18520	18525.25	0.96	901	18966	18742	18576	18352	18186	18855	18465	133	5530	1000	12590	10	1	13300000	2457	-11.73	0.50	12	0.05	-1575.00	36680.00	29000	20231207	-36.31	18310	20240419	0.87	25650	-27.99	20240201	18310	0.87	20240419	29000	-36.31	20231207	18310	0.87	20240419	0.15	N	003120	1000	133 억	127092	N	N	12	N	N
77	20240617	130138	57	100.00	KOSPI	의약품	N	N	N	N	N	18460	-60	5	-0.32	122218210	6597	253.34	18520	18830	18370	24050	12970	18520	18526.33	0.96	898	18966	18742	18576	18352	18186	18855	18465	133	5530	1000	12590	10	1	13300000	2455	-11.72	0.50	12	0.05	-1575.00	36680.00	29000	20231207	-36.34	18310	20240419	0.82	25650	-28.03	20240201	18310	0.82	20240419	29000	-36.34	20231207	18310	0.82	20240419	0.15	N	003120	1000	133 억	127092	N	N	12	N	N
78	20240617	120138	57	100.00	KOSPI	의약품	N	N	N	N	N	18600	80	2	0.43	74932350	4044	155.30	18520	18830	18370	24050	12970	18520	18529.27	0.96	474	18966	18742	18576	18352	18186	18855	18465	133	5530	1000	12590	10	1	13300000	2474	-11.81	0.51	12	0.03	-1575.00	36680.00	29000	20231207	-35.86	18310	20240419	1.58	25650	-27.49	20240201	18310	1.58	20240419	29000	-35.86	20231207	18310	1.58	20240419	0.15	N	003120	1000	133 억	127092	N	N	12	N	N
79	20240617	110138	57	100.00	KOSPI	의약품	N	N	N	N	N	18550	30	2	0.16	23258850	1261	48.43	18520	18830	18370	24050	12970	18520	18444.77	0.96	140	18966	18742	18576	18352	18186	18855	18465	133	5530	1000	12590	10	1	13300000	2467	-11.78	0.51	12	0.01	-1575.00	36680.00	29000	20231207	-36.03	18310	20240419	1.31	25650	-27.68	20240201	18310	1.31	20240419	29000	-36.03	20231207	18310	1.31	20240419	0.15	N	003120	1000	133 억	127092	N	N	12	N	N
80	20240617	100138	57	100.00	KOSPI	의약품	N	N	N	N	N	18550	30	2	0.16	21126620	1146	44.01	18520	18830	18370	24050	12970	18520	18435.10	0.96	141	18966	18742	18576	18352	18186	18855	18465	133	5530	1000	12590	10	1	13300000	2467	-11.78	0.51	12	0.01	-1575.00	36680.00	29000	20231207	-36.03	18310	20240419	1.31	25650	-27.68	20240201	18310	1.31	20240419	29000	-36.03	20231207	18310	1.31	20240419	0.15	N	003120	1000	133 억	127092	N	N	12	N	N
81	20240617	090138	57	100.00	KOSPI	의약품	N	N	N	N	N	18510	-10	5	-0.05	944230	51	1.96	18520	18520	18510	24050	12970	18520	18514.31	0.96	29	18966	18742	18576	18352	18186	18855	18465	133	5530	1000	12590	10	1	13300000	2462	-11.75	0.50	12	0.00	-1575.00	36680.00	29000	20231207	-36.17	18310	20240419	1.09	25650	-27.84	20240201	18310	1.09	20240419	29000	-36.17	20231207	18310	1.09	20240419	0.15	N	003120	1000	133 억	127092	N	N	12	N	N
82	20240614	160132	57	100.00	KOSPI	의약품	N	N	N	N	N	18520	20	2	0.11	48118260	2604	52.45	18410	18800	18410	24050	12950	18500	18478.59	0.96	-144	19033	18766	18623	18356	18213	18695	18285	133	5550	1000	12580	10	1	13300000	2463	-11.76	0.50	12	0.02	-1575.00	36680.00	29000	20231207	-36.14	18310	20240419	1.15	25650	-27.80	20240201	18310	1.15	20240419	29000	-36.14	20231207	18310	1.15	20240419	0.15	N	003120	1000	133 억	127348	N	N	12	N	N
83	20240614	150132	57	100.00	KOSPI	의약품	N	N	N	N	N	18530	30	2	0.16	43251020	2341	47.15	18410	18800	18410	24050	12950	18500	18475.45	0.96	-208	19033	18766	18623	18356	18213	18695	18285	133	5550	1000	12580	10	1	13300000	2464	-11.77	0.51	12	0.02	-1575.00	36680.00	29000	20231207	-36.10	18310	20240419	1.20	25650	-27.76	20240201	18310	1.20	20240419	29000	-36.10	20231207	18310	1.20	20240419	0.15	N	003120	1000	133 억	127348	N	N	22	N	N
84	20240614	140132	57	100.00	KOSPI	의약품	N	N	N	N	N	18510	10	2	0.05	38508220	2085	41.99	18410	18800	18410	24050	12950	18500	18469.17	0.96	-200	19033	18766	18623	18356	18213	18695	18285	133	5550	1000	12580	10	1	13300000	2462	-11.75	0.50	12	0.02	-1575.00	36680.00	29000	20231207	-36.17	18310	20240419	1.09	25650	-27.84	20240201	18310	1.09	20240419	29000	-36.17	20231207	18310	1.09	20240419	0.15	N	003120	1000	133 억	127348	N	N	22	N	N
85	20240614	130132	57	100.00	KOSPI	의약품	N	N	N	N	N	18570	70	2	0.38	35766860	1937	39.01	18410	18800	18410	24050	12950	18500	18465.08	0.96	-179	19033	18766	18623	18356	18213	18695	18285	133	5550	1000	12580	10	1	13300000	2470	-11.79	0.51	12	0.01	-1575.00	36680.00	29000	20231207	-35.97	18310	20240419	1.42	25650	-27.60	20240201	18310	1.42	20240419	29000	-35.97	20231207	18310	1.42	20240419	0.15	N	003120	1000	133 억	127348	N	N	22	N	N
86	20240614	120132	57	100.00	KOSPI	의약품	N	N	N	N	N	18520	20	2	0.11	33318930	1805	36.35	18410	18800	18410	24050	12950	18500	18459.24	0.96	-161	19033	18766	18623	18356	18213	18695	18285	133	5550	1000	12580	10	1	13300000	2463	-11.76	0.50	12	0.01	-1575.00	36680.00	29000	20231207	-36.14	18310	20240419	1.15	25650	-27.80	20240201	18310	1.15	20240419	29000	-36.14	20231207	18310	1.15	20240419	0.15	N	003120	1000	133 억	127348	N	N	22	N	N
87	20240614	110136	57	100.00	KOSPI	의약품	N	N	N	N	N	18520	20	2	0.11	30929850	1676	33.76	18410	18800	18410	24050	12950	18500	18454.56	0.96	-161	19033	18766	18623	18356	18213	18695	18285	133	5550	1000	12580	10	1	13300000	2463	-11.76	0.50	12	0.01	-1575.00	36680.00	29000	20231207	-36.14	18310	20240419	1.15	25650	-27.80	20240201	18310	1.15	20240419	29000	-36.14	20231207	18310	1.15	20240419	0.15	N	003120	1000	133 억	127348	N	N	22	N	N
88	20240614	100137	57	100.00	KOSPI	의약품	N	N	N	N	N	18470	-30	5	-0.16	23444410	1272	25.62	18410	18800	18410	24050	12950	18500	18431.14	0.96	-116	19033	18766	18623	18356	18213	18695	18285	133	5550	1000	12580	10	1	13300000	2457	-11.73	0.50	12	0.01	-1575.00	36680.00	29000	20231207	-36.31	18310	20240419	0.87	25650	-27.99	20240201	18310	0.87	20240419	29000	-36.31	20231207	18310	0.87	20240419	0.15	N	003120	1000	133 억	127348	N	N	22	N	N
89	20240614	090138	57	100.00	KOSPI	의약품	N	N	N	N	N	18410	-90	5	-0.49	257740	14	0.28	18410	18410	18410	24050	12950	18500	18410.00	0.96	0	19033	18766	18623	18356	18213	18695	18285	133	5550	1000	12580	10	1	13300000	2449	-11.69	0.50	12	0.00	-1575.00	36680.00	29000	20231207	-36.52	18310	20240419	0.55	25650	-28.23	20240201	18310	0.55	20240419	29000	-36.52	20231207	18310	0.55	20240419	0.15	N	003120	1000	133 억	127348	N	N	22	N	N
90	20240613	160137	57	100.00	KOSPI	의약품	N	N	N	N	N	18500	-110	5	-0.59	92075010	4961	74.51	18890	18890	18480	24150	13030	18610	18559.77	0.96	164	19203	18906	18653	18356	18103	18780	18230	133	5540	1000	12650	10	1	13300000	2461	-11.75	0.50	12	0.04	-1575.00	36680.00	29000	20231207	-36.21	18310	20240419	1.04	25650	-27.88	20240201	18310	1.04	20240419	29000	-36.21	20231207	18310	1.04	20240419	0.15	N	003120	1000	133 억	127507	N	N	22	N	N
91	20240613	150138	57	100.00	KOSPI	의약품	N	N	N	N	N	18560	-50	5	-0.27	90926370	4899	73.58	18890	18890	18480	24150	13030	18610	18560.19	0.96	169	19203	18906	18653	18356	18103	18780	18230	133	5540	1000	12650	10	1	13300000	2468	-11.78	0.51	12	0.04	-1575.00	36680.00	29000	20231207	-36.00	18310	20240419	1.37	25650	-27.64	20240201	18310	1.37	20240419	29000	-36.00	20231207	18310	1.37	20240419	0.15	N	003120	1000	133 억	127507	N	N	4	N	N
92	20240613	140136	57	100.00	KOSPI	의약품	N	N	N	N	N	18500	-110	5	-0.59	65682930	3534	53.08	18890	18890	18500	24150	13030	18610	18586.00	0.96	158	19203	18906	18653	18356	18103	18780	18230	133	5540	1000	12650	10	1	13300000	2461	-11.75	0.50	12	0.03	-1575.00	36680.00	29000	20231207	-36.21	18310	20240419	1.04	25650	-27.88	20240201	18310	1.04	20240419	29000	-36.21	20231207	18310	1.04	20240419	0.15	N	003120	1000	133 억	127507	N	N	4	N	N
93	20240613	130138	57	100.00	KOSPI	의약품	N	N	N	N	N	18570	-40	5	-0.21	51712580	2780	41.75	18890	18890	18560	24150	13030	18610	18601.65	0.96	61	19203	18906	18653	18356	18103	18780	18230	133	5540	1000	12650	10	1	13300000	2470	-11.79	0.51	12	0.02	-1575.00	36680.00	29000	20231207	-35.97	18310	20240419	1.42	25650	-27.60	20240201	18310	1.42	20240419	29000	-35.97	20231207	18310	1.42	20240419	0.15	N	003120	1000	133 억	127507	N	N	4	N	N
94	20240613	120136	57	100.00	KOSPI	의약품	N	N	N	N	N	18560	-50	5	-0.27	32724270	1758	26.40	18890	18890	18560	24150	13030	18610	18614.49	0.96	67	19203	18906	18653	18356	18103	18780	18230	133	5540	1000	12650	10	1	13300000	2468	-11.78	0.51	12	0.01	-1575.00	36680.00	29000	20231207	-36.00	18310	20240419	1.37	25650	-27.64	20240201	18310	1.37	20240419	29000	-36.00	20231207	18310	1.37	20240419	0.15	N	003120	1000	133 억	127507	N	N	4	N	N
95	20240613	110136	57	100.00	KOSPI	의약품	N	N	N	N	N	18580	-30	5	-0.16	14781970	792	11.90	18890	18890	18570	24150	13030	18610	18664.10	0.96	35	19203	18906	18653	18356	18103	18780	18230	133	5540	1000	12650	10	1	13300000	2471	-11.80	0.51	12	0.01	-1575.00	36680.00	29000	20231207	-35.93	18310	20240419	1.47	25650	-27.56	20240201	18310	1.47	20240419	29000	-35.93	20231207	18310	1.47	20240419	0.15	N	003120	1000	133 억	127507	N	N	4	N	N
96	20240613	100137	57	100.00	KOSPI	의약품	N	N	N	N	N	18610	0	3	0.00	8482150	453	6.80	18890	18890	18590	24150	13030	18610	18724.39	0.96	-7	19203	18906	18653	18356	18103	18780	18230	133	5540	1000	12650	10	1	13300000	2475	-11.82	0.51	12	0.00	-1575.00	36680.00	29000	20231207	-35.83	18310	20240419	1.64	25650	-27.45	20240201	18310	1.64	20240419	29000	-35.83	20231207	18310	1.64	20240419	0.15	N	003120	1000	133 억	127507	N	N	4	N	N
97	20240613	090139	57	100.00	KOSPI	의약품	N	N	N	N	N	18860	250	2	1.34	393640	21	0.32	18890	18890	18600	24150	13030	18610	18744.76	0.96	4	19203	18906	18653	18356	18103	18780	18230	133	5540	1000	12650	10	1	13300000	2508	-11.97	0.51	12	0.00	-1575.00	36680.00	29000	20231207	-34.97	18310	20240419	3.00	25650	-26.47	20240201	18310	3.00	20240419	29000	-34.97	20231207	18310	3.00	20240419	0.15	N	003120	1000	133 억	127507	N	N	4	N	N
98	20240612	160135	57	100.00	KOSPI	의약품	N	N	N	N	N	18610	110	2	0.59	123042550	6658	80.88	18950	18950	18400	24050	12950	18500	18480.31	0.97	-856	19193	18846	18643	18296	18093	18745	18195	133	5550	1000	12580	10	1	13300000	2475	-11.82	0.51	12	0.05	-1575.00	36680.00	29000	20231207	-35.83	18310	20240419	1.64	25650	-27.45	20240201	18310	1.64	20240419	29000	-35.83	20231207	18310	1.64	20240419	0.15	N	003120	1000	133 억	128488	N	N	4	N	N
99	20240612	150141	57	100.00	KOSPI	의약품	N	N	N	N	N	18520	20	2	0.11	113124560	6122	74.37	18950	18950	18400	24050	12950	18500	18478.37	0.97	-782	19193	18846	18643	18296	18093	18745	18195	133	5550	1000	12580	10	1	13300000	2463	-11.76	0.50	12	0.05	-1575.00	36680.00	29000	20231207	-36.14	18310	20240419	1.15	25650	-27.80	20240201	18310	1.15	20240419	29000	-36.14	20231207	18310	1.15	20240419	0.15	N	003120	1000	133 억	128488	N	N	7	N	N
100	20240612	140135	57	100.00	KOSPI	의약품	N	N	N	N	N	18500	0	3	0.00	94241860	5103	61.99	18950	18950	18400	24050	12950	18500	18467.93	0.97	-730	19193	18846	18643	18296	18093	18745	18195	133	5550	1000	12580	10	1	13300000	2461	-11.75	0.50	12	0.04	-1575.00	36680.00	29000	20231207	-36.21	18310	20240419	1.04	25650	-27.88	20240201	18310	1.04	20240419	29000	-36.21	20231207	18310	1.04	20240419	0.15	N	003120	1000	133 억	128488	N	N	7	N	N
101	20240612	130137	57	100.00	KOSPI	의약품	N	N	N	N	N	18520	20	2	0.11	93279570	5051	61.36	18950	18950	18400	24050	12950	18500	18467.55	0.97	-709	19193	18846	18643	18296	18093	18745	18195	133	5550	1000	12580	10	1	13300000	2463	-11.76	0.50	12	0.04	-1575.00	36680.00	29000	20231207	-36.14	18310	20240419	1.15	25650	-27.80	20240201	18310	1.15	20240419	29000	-36.14	20231207	18310	1.15	20240419	0.15	N	003120	1000	133 억	128488	N	N	7	N	N
102	20240612	120135	57	100.00	KOSPI	의약품	N	N	N	N	N	18490	-10	5	-0.05	90982280	4927	59.85	18950	18950	18400	24050	12950	18500	18466.06	0.97	-657	19193	18846	18643	18296	18093	18745	18195	133	5550	1000	12580	10	1	13300000	2459	-11.74	0.50	12	0.04	-1575.00	36680.00	29000	20231207	-36.24	18310	20240419	0.98	25650	-27.91	20240201	18310	0.98	20240419	29000	-36.24	20231207	18310	0.98	20240419	0.15	N	003120	1000	133 억	128488	N	N	7	N	N
103	20240612	110136	57	100.00	KOSPI	의약품	N	N	N	N	N	18470	-30	5	-0.16	80232430	4345	52.78	18950	18950	18400	24050	12950	18500	18465.46	0.97	-635	19193	18846	18643	18296	18093	18745	18195	133	5550	1000	12580	10	1	13300000	2457	-11.73	0.50	12	0.03	-1575.00	36680.00	29000	20231207	-36.31	18310	20240419	0.87	25650	-27.99	20240201	18310	0.87	20240419	29000	-36.31	20231207	18310	0.87	20240419	0.15	N	003120	1000	133 억	128488	N	N	7	N	N
104	20240612	100136	57	100.00	KOSPI	의약품	N	N	N	N	N	18540	40	2	0.22	51968680	2816	34.21	18950	18950	18400	24050	12950	18500	18454.79	0.97	-694	19193	18846	18643	18296	18093	18745	18195	133	5550	1000	12580	10	1	13300000	2466	-11.77	0.51	12	0.02	-1575.00	36680.00	29000	20231207	-36.07	18310	20240419	1.26	25650	-27.72	20240201	18310	1.26	20240419	29000	-36.07	20231207	18310	1.26	20240419	0.15	N	003120	1000	133 억	128488	N	N	7	N	N
105	20240612	090136	57	100.00	KOSPI	의약품	N	N	N	N	N	18950	450	2	2.43	56850	3	0.04	18950	18950	18950	24050	12950	18500	18950.00	0.97	0	19193	18846	18643	18296	18093	18745	18195	133	5550	1000	12580	10	1	13300000	2520	-12.03	0.52	12	0.00	-1575.00	36680.00	29000	20231207	-34.66	18310	20240419	3.50	25650	-26.12	20240201	18310	3.50	20240419	29000	-34.66	20231207	18310	3.50	20240419	0.15	N	003120	1000	133 억	128488	N	N	7	N	N
106	20240610	160137	57	100.00	KOSPI	의약품	N	N	N	N	N	18520	-240	5	-1.28	306129160	16442	311.05	18990	18990	18500	24350	13140	18760	18618.74	0.97	-2145	19666	19212	18986	18532	18306	19100	18420	133	5590	1000	12750	10	1	13300000	2463	-11.76	0.50	12	0.12	-1575.00	36680.00	29000	20231207	-36.14	18310	20240419	1.15	25650	-27.80	20240201	18310	1.15	20240419	29000	-36.14	20231207	18310	1.15	20240419	0.15	N	003120	1000	133 억	129357	N	N	15	N	N
107	20240610	150136	57	100.00	KOSPI	의약품	N	N	N	N	N	18570	-190	5	-1.01	265335260	14240	269.39	18990	18990	18540	24350	13140	18760	18633.09	0.97	-1391	19666	19212	18986	18532	18306	19100	18420	133	5590	1000	12750	10	1	13300000	2470	-11.79	0.51	12	0.11	-1575.00	36680.00	29000	20231207	-35.97	18310	20240419	1.42	25650	-27.60	20240201	18310	1.42	20240419	29000	-35.97	20231207	18310	1.42	20240419	0.15	N	003120	1000	133 억	129357	N	N	6	N	N
108	20240610	140136	57	100.00	KOSPI	의약품	N	N	N	N	N	18570	-190	5	-1.01	252261550	13536	256.07	18990	18990	18540	24350	13140	18760	18636.34	0.97	-1381	19666	19212	18986	18532	18306	19100	18420	133	5590	1000	12750	10	1	13300000	2470	-11.79	0.51	12	0.10	-1575.00	36680.00	29000	20231207	-35.97	18310	20240419	1.42	25650	-27.60	20240201	18310	1.42	20240419	29000	-35.97	20231207	18310	1.42	20240419	0.15	N	003120	1000	133 억	129357	N	N	6	N	N
109	20240610	130135	57	100.00	KOSPI	의약품	N	N	N	N	N	18560	-200	5	-1.07	199172710	10676	201.97	18990	18990	18550	24350	13140	18760	18656.12	0.97	-1365	19666	19212	18986	18532	18306	19100	18420	133	5590	1000	12750	10	1	13300000	2468	-11.78	0.51	12	0.08	-1575.00	36680.00	29000	20231207	-36.00	18310	20240419	1.37	25650	-27.64	20240201	18310	1.37	20240419	29000	-36.00	20231207	18310	1.37	20240419	0.15	N	003120	1000	133 억	129357	N	N	6	N	N
110	20240610	120136	57	100.00	KOSPI	의약품	N	N	N	N	N	18560	-200	5	-1.07	181656130	9733	184.13	18990	18990	18560	24350	13140	18760	18663.94	0.97	-1356	19666	19212	18986	18532	18306	19100	18420	133	5590	1000	12750	10	1	13300000	2468	-11.78	0.51	12	0.07	-1575.00	36680.00	29000	20231207	-36.00	18310	20240419	1.37	25650	-27.64	20240201	18310	1.37	20240419	29000	-36.00	20231207	18310	1.37	20240419	0.15	N	003120	1000	133 억	129357	N	N	6	N	N
111	20240610	110136	57	100.00	KOSPI	의약품	N	N	N	N	N	18610	-150	5	-0.80	147203140	7880	149.07	18990	18990	18590	24350	13140	18760	18680.60	0.97	-1346	19666	19212	18986	18532	18306	19100	18420	133	5590	1000	12750	10	1	13300000	2475	-11.82	0.51	12	0.06	-1575.00	36680.00	29000	20231207	-35.83	18310	20240419	1.64	25650	-27.45	20240201	18310	1.64	20240419	29000	-35.83	20231207	18310	1.64	20240419	0.15	N	003120	1000	133 억	129357	N	N	6	N	N
112	20240610	100137	57	100.00	KOSPI	의약품	N	N	N	N	N	18720	-40	5	-0.21	62066770	3313	62.67	18990	18990	18690	24350	13140	18760	18734.31	0.97	-1087	19666	19212	18986	18532	18306	19100	18420	133	5590	1000	12750	10	1	13300000	2490	-11.89	0.51	12	0.02	-1575.00	36680.00	29000	20231207	-35.45	18310	20240419	2.24	25650	-27.02	20240201	18310	2.24	20240419	29000	-35.45	20231207	18310	2.24	20240419	0.15	N	003120	1000	133 억	129357	N	N	6	N	N
113	20240610	090138	57	100.00	KOSPI	의약품	N	N	N	N	N	18930	170	2	0.91	2772480	146	2.76	18990	18990	18930	24350	13140	18760	18989.59	0.97	-20	19666	19212	18986	18532	18306	19100	18420	133	5590	1000	12750	10	1	13300000	2518	-12.02	0.52	12	0.00	-1575.00	36680.00	29000	20231207	-34.72	18310	20240419	3.39	25650	-26.20	20240201	18310	3.39	20240419	29000	-34.72	20231207	18310	3.39	20240419	0.15	N	003120	1000	133 억	129357	N	N	6	N	N
114	20240607	160137	57	100.00	KOSPI	의약품	N	N	N	N	N	18760	-150	5	-0.79	99599050	5286	258.23	19440	19440	18760	24550	13240	18910	18842.05	0.98	-1175	19090	19000	18910	18820	18730	18955	18775	133	5640	1000	12850	10	1	13300000	2495	-11.91	0.51	12	0.04	-1575.00	36680.00	29000	20231207	-35.31	18310	20240419	2.46	25650	-26.86	20240201	18310	2.46	20240419	29000	-35.31	20231207	18310	2.46	20240419	0.15	N	003120	1000	133 억	130532	N	N	6	N	N
115	20240607	150138	57	100.00	KOSPI	의약품	N	N	N	N	N	18830	-80	5	-0.42	91263050	4842	236.54	19440	19440	18800	24550	13240	18910	18848.21	0.98	-1080	19090	19000	18910	18820	18730	18955	18775	133	5640	1000	12850	10	1	13300000	2504	-11.96	0.51	12	0.04	-1575.00	36680.00	29000	20231207	-35.07	18310	20240419	2.84	25650	-26.59	20240201	18310	2.84	20240419	29000	-35.07	20231207	18310	2.84	20240419	0.15	N	003120	1000	133 억	130532	N	N	2	N	N
116	20240607	140138	57	100.00	KOSPI	의약품	N	N	N	N	N	18860	-50	5	-0.26	45945110	2432	118.81	19440	19440	18830	24550	13240	18910	18891.90	0.98	-267	19090	19000	18910	18820	18730	18955	18775	133	5640	1000	12850	10	1	13300000	2508	-11.97	0.51	12	0.02	-1575.00	36680.00	29000	20231207	-34.97	18310	20240419	3.00	25650	-26.47	20240201	18310	3.00	20240419	29000	-34.97	20231207	18310	3.00	20240419	0.15	N	003120	1000	133 억	130532	N	N	2	N	N
117	20240607	130139	57	100.00	KOSPI	의약품	N	N	N	N	N	18880	-30	5	-0.16	36916360	1953	95.41	19440	19440	18860	24550	13240	18910	18902.39	0.98	-220	19090	19000	18910	18820	18730	18955	18775	133	5640	1000	12850	10	1	13300000	2511	-11.99	0.51	12	0.01	-1575.00	36680.00	29000	20231207	-34.90	18310	20240419	3.11	25650	-26.39	20240201	18310	3.11	20240419	29000	-34.90	20231207	18310	3.11	20240419	0.15	N	003120	1000	133 억	130532	N	N	2	N	N
118	20240607	120138	57	100.00	KOSPI	의약품	N	N	N	N	N	18910	0	3	0.00	34272890	1813	88.57	19440	19440	18880	24550	13240	18910	18903.97	0.98	-163	19090	19000	18910	18820	18730	18955	18775	133	5640	1000	12850	10	1	13300000	2515	-12.01	0.52	12	0.01	-1575.00	36680.00	29000	20231207	-34.79	18310	20240419	3.28	25650	-26.28	20240201	18310	3.28	20240419	29000	-34.79	20231207	18310	3.28	20240419	0.15	N	003120	1000	133 억	130532	N	N	2	N	N
119	20240607	110138	57	100.00	KOSPI	의약품	N	N	N	N	N	18880	-30	5	-0.16	32024730	1694	82.76	19440	19440	18880	24550	13240	18910	18904.80	0.98	-163	19090	19000	18910	18820	18730	18955	18775	133	5640	1000	12850	10	1	13300000	2511	-11.99	0.51	12	0.01	-1575.00	36680.00	29000	20231207	-34.90	18310	20240419	3.11	25650	-26.39	20240201	18310	3.11	20240419	29000	-34.90	20231207	18310	3.11	20240419	0.15	N	003120	1000	133 억	130532	N	N	2	N	N
120	20240607	100137	57	100.00	KOSPI	의약품	N	N	N	N	N	18890	-20	5	-0.11	15047960	796	38.89	19440	19440	18880	24550	13240	18910	18904.47	0.98	-163	19090	19000	18910	18820	18730	18955	18775	133	5640	1000	12850	10	1	13300000	2512	-11.99	0.51	12	0.01	-1575.00	36680.00	29000	20231207	-34.86	18310	20240419	3.17	25650	-26.35	20240201	18310	3.17	20240419	29000	-34.86	20231207	18310	3.17	20240419	0.15	N	003120	1000	133 억	130532	N	N	2	N	N
121	20240607	090137	57	100.00	KOSPI	의약품	N	N	N	N	N	19440	530	2	2.80	19440	1	0.05	19440	19440	19440	24550	13240	18910	19440.00	0.98	0	19090	19000	18910	18820	18730	18955	18775	133	5640	1000	12850	10	1	13300000	2586	-12.34	0.53	12	0.00	-1575.00	36680.00	29000	20231207	-32.97	18310	20240419	6.17	25650	-24.21	20240201	18310	6.17	20240419	29000	-32.97	20231207	18310	6.17	20240419	0.15	N	003120	1000	133 억	130532	N	N	2	N	N
122	20240605	160137	57	100.00	KOSPI	의약품	N	N	N	N	N	18910	80	2	0.42	38595880	2047	35.32	19000	19000	18820	24450	13190	18830	18854.85	0.98	-423	19076	18952	18876	18752	18676	18915	18715	133	5620	1000	12800	10	1	13300000	2515	-12.01	0.52	12	0.02	-1575.00	36680.00	29000	20231207	-34.79	18310	20240419	3.28	25650	-26.28	20240201	18310	3.28	20240419	29000	-34.79	20231207	18310	3.28	20240419	0.15	N	003120	1000	133 억	130894	N	N	2	N	N
123	20240605	150137	57	100.00	KOSPI	의약품	N	N	N	N	N	18860	30	2	0.16	22035390	1168	20.15	19000	19000	18820	24450	13190	18830	18865.92	0.98	-413	19076	18952	18876	18752	18676	18915	18715	133	5620	1000	12800	10	1	13300000	2508	-11.97	0.51	12	0.01	-1575.00	36680.00	29000	20231207	-34.97	18310	20240419	3.00	25650	-26.47	20240201	18310	3.00	20240419	29000	-34.97	20231207	18310	3.00	20240419	0.15	N	003120	1000	133 억	130894	N	N	0	N	N
124	20240605	140137	57	100.00	KOSPI	의약품	N	N	N	N	N	18880	50	2	0.27	17768810	942	16.25	19000	19000	18820	24450	13190	18830	18862.86	0.98	-293	19076	18952	18876	18752	18676	18915	18715	133	5620	1000	12800	10	1	13300000	2511	-11.99	0.51	12	0.01	-1575.00	36680.00	29000	20231207	-34.90	18310	20240419	3.11	25650	-26.39	20240201	18310	3.11	20240419	29000	-34.90	20231207	18310	3.11	20240419	0.15	N	003120	1000	133 억	130894	N	N	0	N	N
125	20240605	130137	57	100.00	KOSPI	의약품	N	N	N	N	N	18900	70	2	0.37	16447510	872	15.04	19000	19000	18820	24450	13190	18830	18861.82	0.98	-268	19076	18952	18876	18752	18676	18915	18715	133	5620	1000	12800	10	1	13300000	2514	-12.00	0.52	12	0.01	-1575.00	36680.00	29000	20231207	-34.83	18310	20240419	3.22	25650	-26.32	20240201	18310	3.22	20240419	29000	-34.83	20231207	18310	3.22	20240419	0.15	N	003120	1000	133 억	130894	N	N	0	N	N
126	20240605	120136	57	100.00	KOSPI	의약품	N	N	N	N	N	18920	90	2	0.48	15540310	824	14.22	19000	19000	18820	24450	13190	18830	18859.60	0.98	-268	19076	18952	18876	18752	18676	18915	18715	133	5620	1000	12800	10	1	13300000	2516	-12.01	0.52	12	0.01	-1575.00	36680.00	29000	20231207	-34.76	18310	20240419	3.33	25650	-26.24	20240201	18310	3.33	20240419	29000	-34.76	20231207	18310	3.33	20240419	0.15	N	003120	1000	133 억	130894	N	N	0	N	N
127	20240605	110138	57	100.00	KOSPI	의약품	N	N	N	N	N	18920	90	2	0.48	15351200	814	14.04	19000	19000	18820	24450	13190	18830	18858.97	0.98	-258	19076	18952	18876	18752	18676	18915	18715	133	5620	1000	12800	10	1	13300000	2516	-12.01	0.52	12	0.01	-1575.00	36680.00	29000	20231207	-34.76	18310	20240419	3.33	25650	-26.24	20240201	18310	3.33	20240419	29000	-34.76	20231207	18310	3.33	20240419	0.15	N	003120	1000	133 억	130894	N	N	0	N	N
128	20240605	100137	57	100.00	KOSPI	의약품	N	N	N	N	N	18830	0	3	0.00	10733300	569	9.82	19000	19000	18830	24450	13190	18830	18863.44	0.98	-249	19076	18952	18876	18752	18676	18915	18715	133	5620	1000	12800	10	1	13300000	2504	-11.96	0.51	12	0.00	-1575.00	36680.00	29000	20231207	-35.07	18310	20240419	2.84	25650	-26.59	20240201	18310	2.84	20240419	29000	-35.07	20231207	18310	2.84	20240419	0.15	N	003120	1000	133 억	130894	N	N	0	N	N
129	20240605	090137	57	100.00	KOSPI	의약품	N	N	N	N	N	19000	170	2	0.90	76000	4	0.07	19000	19000	19000	24450	13190	18830	19000.00	0.98	0	19076	18952	18876	18752	18676	18915	18715	133	5620	1000	12800	10	1	13300000	2527	-12.06	0.52	12	0.00	-1575.00	36680.00	29000	20231207	-34.48	18310	20240419	3.77	25650	-25.93	20240201	18310	3.77	20240419	29000	-34.48	20231207	18310	3.77	20240419	0.15	N	003120	1000	133 억	130894	N	N	0	N	N
130	20240604	160135	57	100.00	KOSPI	의약품	N	N	N	N	N	18830	-220	5	-1.15	109190740	5780	73.02	19000	19000	18800	24750	13340	19050	18891.13	0.98	832	20450	19750	19350	18650	18250	19600	18500	133	5700	1000	12950	10	1	13300000	2504	-11.96	0.51	12	0.04	-1575.00	36680.00	29000	20231207	-35.07	18310	20240419	2.84	25650	-26.59	20240201	18310	2.84	20240419	29000	-35.07	20231207	18310	2.84	20240419	0.15	N	003120	1000	133 억	130289	N	N	0	N	N
131	20240604	150136	57	100.00	KOSPI	의약품	N	N	N	N	N	18870	-180	5	-0.94	90330320	4779	60.37	19000	19000	18800	24750	13340	19050	18901.51	0.98	1063	20450	19750	19350	18650	18250	19600	18500	133	5700	1000	12950	10	1	13300000	2510	-11.98	0.51	12	0.04	-1575.00	36680.00	29000	20231207	-34.93	18310	20240419	3.06	25650	-26.43	20240201	18310	3.06	20240419	29000	-34.93	20231207	18310	3.06	20240419	0.15	N	003120	1000	133 억	130289	N	N	0	N	N
132	20240604	140137	57	100.00	KOSPI	의약품	N	N	N	N	N	18900	-150	5	-0.79	88253150	4669	58.98	19000	19000	18800	24750	13340	19050	18901.94	0.98	1116	20450	19750	19350	18650	18250	19600	18500	133	5700	1000	12950	10	1	13300000	2514	-12.00	0.52	12	0.04	-1575.00	36680.00	29000	20231207	-34.83	18310	20240419	3.22	25650	-26.32	20240201	18310	3.22	20240419	29000	-34.83	20231207	18310	3.22	20240419	0.15	N	003120	1000	133 억	130289	N	N	0	N	N
133	20240604	130136	57	100.00	KOSPI	의약품	N	N	N	N	N	18840	-210	5	-1.10	86141090	4557	57.57	19000	19000	18800	24750	13340	19050	18903.03	0.98	1206	20450	19750	19350	18650	18250	19600	18500	133	5700	1000	12950	10	1	13300000	2506	-11.96	0.51	12	0.03	-1575.00	36680.00	29000	20231207	-35.03	18310	20240419	2.89	25650	-26.55	20240201	18310	2.89	20240419	29000	-35.03	20231207	18310	2.89	20240419	0.15	N	003120	1000	133 억	130289	N	N	0	N	N
134	20240604	120136	57	100.00	KOSPI	의약품	N	N	N	N	N	18830	-220	5	-1.15	83144230	4398	55.56	19000	19000	18800	24750	13340	19050	18905.01	0.98	1253	20450	19750	19350	18650	18250	19600	18500	133	5700	1000	12950	10	1	13300000	2504	-11.96	0.51	12	0.03	-1575.00	36680.00	29000	20231207	-35.07	18310	20240419	2.84	25650	-26.59	20240201	18310	2.84	20240419	29000	-35.07	20231207	18310	2.84	20240419	0.15	N	003120	1000	133 억	130289	N	N	0	N	N
135	20240604	110137	57	100.00	KOSPI	의약품	N	N	N	N	N	18960	-90	5	-0.47	39178030	2070	26.15	19000	19000	18800	24750	13340	19050	18926.58	0.98	879	20450	19750	19350	18650	18250	19600	18500	133	5700	1000	12950	10	1	13300000	2522	-12.04	0.52	12	0.02	-1575.00	36680.00	29000	20231207	-34.62	18310	20240419	3.55	25650	-26.08	20240201	18310	3.55	20240419	29000	-34.62	20231207	18310	3.55	20240419	0.15	N	003120	1000	133 억	130289	N	N	0	N	N
136	20240604	100136	57	100.00	KOSPI	의약품	N	N	N	N	N	18950	-100	5	-0.52	24498060	1295	16.36	19000	19000	18800	24750	13340	19050	18917.42	0.98	257	20450	19750	19350	18650	18250	19600	18500	133	5700	1000	12950	10	1	13300000	2520	-12.03	0.52	12	0.01	-1575.00	36680.00	29000	20231207	-34.66	18310	20240419	3.50	25650	-26.12	20240201	18310	3.50	20240419	29000	-34.66	20231207	18310	3.50	20240419	0.15	N	003120	1000	133 억	130289	N	N	0	N	N
137	20240604	090136	57	100.00	KOSPI	의약품	N	N	N	N	N	19000	-50	5	-0.26	475000	25	0.32	19000	19000	19000	24750	13340	19050	19000.00	0.98	-25	20450	19750	19350	18650	18250	19600	18500	133	5700	1000	12950	10	1	13300000	2527	-12.06	0.52	12	0.00	-1575.00	36680.00	29000	20231207	-34.48	18310	20240419	3.77	25650	-25.93	20240201	18310	3.77	20240419	29000	-34.48	20231207	18310	3.77	20240419	0.15	N	003120	1000	133 억	130289	N	N	0	N	N
138	20240603	160136	57	100.00	KOSPI	의약품	N	N	N	N	N	19050	0	3	0.00	151752290	7916	456.52	19050	20050	18950	24750	13340	19050	19170.32	0.98	-449	19183	19116	18983	18916	18783	19150	18950	133	5700	1000	12950	10	1	13300000	2534	-12.10	0.52	12	0.06	-1575.00	36680.00	29000	20231207	-34.31	18310	20240419	4.04	25650	-25.73	20240201	18310	4.04	20240419	29000	-34.31	20231207	18310	4.04	20240419	0.15	N	003120	1000	133 억	130979	N	N	0	N	N
139	20240603	150136	57	100.00	KOSPI	의약품	N	N	N	N	N	19090	40	2	0.21	142973980	7456	429.99	19050	20050	18950	24750	13340	19050	19175.69	0.98	-351	19183	19116	18983	18916	18783	19150	18950	133	5700	1000	12950	10	1	13300000	2539	-12.12	0.52	12	0.06	-1575.00	36680.00	29000	20231207	-34.17	18310	20240419	4.26	25650	-25.58	20240201	18310	4.26	20240419	29000	-34.17	20231207	18310	4.26	20240419	0.15	N	003120	1000	133 억	130979	N	N	0	N	N
140	20240603	140136	57	100.00	KOSPI	의약품	N	N	N	N	N	19090	40	2	0.21	142037670	7407	427.16	19050	20050	18950	24750	13340	19050	19176.14	0.98	-346	19183	19116	18983	18916	18783	19150	18950	133	5700	1000	12950	10	1	13300000	2539	-12.12	0.52	12	0.06	-1575.00	36680.00	29000	20231207	-34.17	18310	20240419	4.26	25650	-25.58	20240201	18310	4.26	20240419	29000	-34.17	20231207	18310	4.26	20240419	0.15	N	003120	1000	133 억	130979	N	N	0	N	N
141	20240603	130136	57	100.00	KOSPI	의약품	N	N	N	N	N	19090	40	2	0.21	131826520	6872	396.31	19050	20050	18950	24750	13340	19050	19183.14	0.98	-213	19183	19116	18983	18916	18783	19150	18950	133	5700	1000	12950	10	1	13300000	2539	-12.12	0.52	12	0.05	-1575.00	36680.00	29000	20231207	-34.17	18310	20240419	4.26	25650	-25.58	20240201	18310	4.26	20240419	29000	-34.17	20231207	18310	4.26	20240419	0.15	N	003120	1000	133 억	130979	N	N	0	N	N
142	20240603	120136	57	100.00	KOSPI	의약품	N	N	N	N	N	19160	110	2	0.58	114653930	5974	344.52	19050	20050	18950	24750	13340	19050	19192.15	0.98	56	19183	19116	18983	18916	18783	19150	18950	133	5700	1000	12950	10	1	13300000	2548	-12.17	0.52	12	0.04	-1575.00	36680.00	29000	20231207	-33.93	18310	20240419	4.64	25650	-25.30	20240201	18310	4.64	20240419	29000	-33.93	20231207	18310	4.64	20240419	0.15	N	003120	1000	133 억	130979	N	N	0	N	N
143	20240603	110136	57	100.00	KOSPI	의약품	N	N	N	N	N	19100	50	2	0.26	88409510	4598	265.17	19050	20050	19030	24750	13340	19050	19227.82	0.98	320	19183	19116	18983	18916	18783	19150	18950	133	5700	1000	12950	10	1	13300000	2540	-12.13	0.52	12	0.03	-1575.00	36680.00	29000	20231207	-34.14	18310	20240419	4.31	25650	-25.54	20240201	18310	4.31	20240419	29000	-34.14	20231207	18310	4.31	20240419	0.15	N	003120	1000	133 억	130979	N	N	0	N	N
144	20240603	100135	57	100.00	KOSPI	의약품	N	N	N	N	N	19100	50	2	0.26	82439660	4286	247.17	19050	20050	19030	24750	13340	19050	19234.64	0.98	627	19183	19116	18983	18916	18783	19150	18950	133	5700	1000	12950	10	1	13300000	2540	-12.13	0.52	12	0.03	-1575.00	36680.00	29000	20231207	-34.14	18310	20240419	4.31	25650	-25.54	20240201	18310	4.31	20240419	29000	-34.14	20231207	18310	4.31	20240419	0.15	N	003120	1000	133 억	130979	N	N	0	N	N
145	20240603	090135	57	100.00	KOSPI	의약품	N	N	N	N	N	20050	1000	2	5.25	1729250	88	5.07	19050	20050	19050	24750	13340	19050	19650.57	0.98	0	19183	19116	18983	18916	18783	19150	18950	133	5700	1000	12950	50	1	13300000	2667	-12.73	0.55	12	0.00	-1575.00	36680.00	29000	20231207	-30.86	18310	20240419	9.50	25650	-21.83	20240201	18310	9.50	20240419	29000	-30.86	20231207	18310	9.50	20240419	0.15	N	003120	1000	133 억	130979	Y	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History