KissMeData/004720/price/prices-20240601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	20240628	160205	57	100.00	KOSPI	의약품	N	N	N	N	N	5240	10	2	0.19	162285740	31061	191.20	5250	5280	5200	6790	3670	5230	5224.74	1.95	487	5296	5262	5236	5202	5176	5280	5220	91	1560	500	3760	10	1	18178525	953	15.32	0.41	12	0.17	342.00	12710.00	7440	20230912	-29.57	5070	20240419	3.35	6430	-18.51	20240115	5070	3.35	20240419	7440	-29.57	20230912	5070	3.35	20240419	2.17	N	004720	500	90 억	354209	N	N	16	N	N
3	20240628	150204	57	100.00	KOSPI	의약품	N	N	N	N	N	5240	10	2	0.19	148158050	28353	174.53	5250	5280	5200	6790	3670	5230	5225.48	1.95	606	5296	5262	5236	5202	5176	5280	5220	91	1560	500	3760	10	1	18178525	953	15.32	0.41	12	0.16	342.00	12710.00	7440	20230912	-29.57	5070	20240419	3.35	6430	-18.51	20240115	5070	3.35	20240419	7440	-29.57	20230912	5070	3.35	20240419	2.17	N	004720	500	90 억	354209	N	N	19	N	N
4	20240628	140203	57	100.00	KOSPI	의약품	N	N	N	N	N	5240	10	2	0.19	126820050	24277	149.44	5250	5280	5200	6790	3670	5230	5223.88	1.95	2007	5296	5262	5236	5202	5176	5280	5220	91	1560	500	3760	10	1	18178525	953	15.32	0.41	12	0.13	342.00	12710.00	7440	20230912	-29.57	5070	20240419	3.35	6430	-18.51	20240115	5070	3.35	20240419	7440	-29.57	20230912	5070	3.35	20240419	2.17	N	004720	500	90 억	354209	N	N	19	N	N
5	20240628	130204	57	100.00	KOSPI	의약품	N	N	N	N	N	5240	10	2	0.19	115799660	22174	136.50	5250	5280	5200	6790	3670	5230	5222.32	1.95	2556	5296	5262	5236	5202	5176	5280	5220	91	1560	500	3760	10	1	18178525	953	15.32	0.41	12	0.12	342.00	12710.00	7440	20230912	-29.57	5070	20240419	3.35	6430	-18.51	20240115	5070	3.35	20240419	7440	-29.57	20230912	5070	3.35	20240419	2.17	N	004720	500	90 억	354209	N	N	19	N	N
6	20240628	120203	57	100.00	KOSPI	의약품	N	N	N	N	N	5220	-10	5	-0.19	110031620	21071	129.71	5250	5280	5200	6790	3670	5230	5221.95	1.95	3010	5296	5262	5236	5202	5176	5280	5220	91	1560	500	3760	10	1	18178525	949	15.26	0.41	12	0.12	342.00	12710.00	7440	20230912	-29.84	5070	20240419	2.96	6430	-18.82	20240115	5070	2.96	20240419	7440	-29.84	20230912	5070	2.96	20240419	2.17	N	004720	500	90 억	354209	N	N	19	N	N
7	20240628	110202	57	100.00	KOSPI	의약품	N	N	N	N	N	5270	40	2	0.76	90302980	17294	106.46	5250	5280	5200	6790	3670	5230	5221.64	1.95	3116	5296	5262	5236	5202	5176	5280	5220	91	1560	500	3760	10	1	18178525	958	15.41	0.41	12	0.10	342.00	12710.00	7440	20230912	-29.17	5070	20240419	3.94	6430	-18.04	20240115	5070	3.94	20240419	7440	-29.17	20230912	5070	3.94	20240419	2.17	N	004720	500	90 억	354209	N	N	19	N	N
8	20240628	100201	57	100.00	KOSPI	의약품	N	N	N	N	N	5230	0	3	0.00	69645650	13350	82.18	5250	5280	5200	6790	3670	5230	5216.90	1.95	3990	5296	5262	5236	5202	5176	5280	5220	91	1560	500	3760	10	1	18178525	951	15.29	0.41	12	0.07	342.00	12710.00	7440	20230912	-29.70	5070	20240419	3.16	6430	-18.66	20240115	5070	3.16	20240419	7440	-29.70	20230912	5070	3.16	20240419	2.17	N	004720	500	90 억	354209	N	N	19	N	N
9	20240628	090201	57	100.00	KOSPI	의약품	N	N	N	N	N	5230	0	3	0.00	20196150	3862	23.77	5250	5250	5220	6790	3670	5230	5229.45	1.95	3494	5296	5262	5236	5202	5176	5280	5220	91	1560	500	3760	10	1	18178525	951	15.29	0.41	12	0.02	342.00	12710.00	7440	20230912	-29.70	5070	20240419	3.16	6430	-18.66	20240115	5070	3.16	20240419	7440	-29.70	20230912	5070	3.16	20240419	2.17	N	004720	500	90 억	354209	N	N	19	N	N
10	20240627	160200	57	100.00	KOSPI	의약품	N	N	N	N	N	5230	20	2	0.38	85141240	16244	89.42	5210	5270	5210	6770	3650	5210	5241.41	1.95	-296	5316	5262	5226	5172	5136	5245	5155	91	1560	500	3750	10	1	18178525	951	15.29	0.41	12	0.09	342.00	12710.00	7440	20230912	-29.70	5070	20240419	3.16	6430	-18.66	20240115	5070	3.16	20240419	7440	-29.70	20230912	5070	3.16	20240419	2.15	N	004720	500	90 억	354505	N	N	19	N	N
11	20240627	150202	57	100.00	KOSPI	의약품	N	N	N	N	N	5240	30	2	0.58	77875430	14857	81.78	5210	5270	5210	6770	3650	5210	5241.67	1.95	-161	5316	5262	5226	5172	5136	5245	5155	91	1560	500	3750	10	1	18178525	953	15.32	0.41	12	0.08	342.00	12710.00	7440	20230912	-29.57	5070	20240419	3.35	6430	-18.51	20240115	5070	3.35	20240419	7440	-29.57	20230912	5070	3.35	20240419	2.15	N	004720	500	90 억	354505	N	N	22	N	N
12	20240627	140200	57	100.00	KOSPI	의약품	N	N	N	N	N	5250	40	2	0.77	72599310	13850	76.24	5210	5270	5210	6770	3650	5210	5241.83	1.95	-161	5316	5262	5226	5172	5136	5245	5155	91	1560	500	3750	10	1	18178525	954	15.35	0.41	12	0.08	342.00	12710.00	7440	20230912	-29.44	5070	20240419	3.55	6430	-18.35	20240115	5070	3.55	20240419	7440	-29.44	20230912	5070	3.55	20240419	2.15	N	004720	500	90 억	354505	N	N	22	N	N
13	20240627	130201	57	100.00	KOSPI	의약품	N	N	N	N	N	5260	50	2	0.96	66659120	12715	69.99	5210	5270	5210	6770	3650	5210	5242.56	1.95	-161	5316	5262	5226	5172	5136	5245	5155	91	1560	500	3750	10	1	18178525	956	15.38	0.41	12	0.07	342.00	12710.00	7440	20230912	-29.30	5070	20240419	3.75	6430	-18.20	20240115	5070	3.75	20240419	7440	-29.30	20230912	5070	3.75	20240419	2.15	N	004720	500	90 억	354505	N	N	22	N	N
14	20240627	120201	57	100.00	KOSPI	의약품	N	N	N	N	N	5230	20	2	0.38	58236490	11113	61.17	5210	5270	5210	6770	3650	5210	5240.40	1.95	-161	5316	5262	5226	5172	5136	5245	5155	91	1560	500	3750	10	1	18178525	951	15.29	0.41	12	0.06	342.00	12710.00	7440	20230912	-29.70	5070	20240419	3.16	6430	-18.66	20240115	5070	3.16	20240419	7440	-29.70	20230912	5070	3.16	20240419	2.15	N	004720	500	90 억	354505	N	N	22	N	N
15	20240627	110202	57	100.00	KOSPI	의약품	N	N	N	N	N	5240	30	2	0.58	48145230	9192	50.60	5210	5260	5210	6770	3650	5210	5237.74	1.95	482	5316	5262	5226	5172	5136	5245	5155	91	1560	500	3750	10	1	18178525	953	15.32	0.41	12	0.05	342.00	12710.00	7440	20230912	-29.57	5070	20240419	3.35	6430	-18.51	20240115	5070	3.35	20240419	7440	-29.57	20230912	5070	3.35	20240419	2.15	N	004720	500	90 억	354505	N	N	22	N	N
16	20240627	100201	57	100.00	KOSPI	의약품	N	N	N	N	N	5250	40	2	0.77	37505810	7159	39.41	5210	5260	5210	6770	3650	5210	5238.98	1.95	-261	5316	5262	5226	5172	5136	5245	5155	91	1560	500	3750	10	1	18178525	954	15.35	0.41	12	0.04	342.00	12710.00	7440	20230912	-29.44	5070	20240419	3.55	6430	-18.35	20240115	5070	3.55	20240419	7440	-29.44	20230912	5070	3.55	20240419	2.15	N	004720	500	90 억	354505	N	N	22	N	N
17	20240627	090201	57	100.00	KOSPI	의약품	N	N	N	N	N	5210	0	3	0.00	385540	74	0.41	5210	5210	5210	6770	3650	5210	5210.00	1.95	-61	5316	5262	5226	5172	5136	5245	5155	91	1560	500	3750	10	1	18178525	947	15.23	0.41	12	0.00	342.00	12710.00	7440	20230912	-29.97	5070	20240419	2.76	6430	-18.97	20240115	5070	2.76	20240419	7440	-29.97	20230912	5070	2.76	20240419	2.15	N	004720	500	90 억	354505	N	N	22	N	N
18	20240626	160201	57	100.00	KOSPI	의약품	N	N	N	N	N	5210	-50	5	-0.95	94693510	18154	83.18	5260	5280	5190	6830	3690	5260	5216.13	1.97	-3630	5373	5316	5243	5186	5113	5325	5195	91	1570	500	3780	10	1	18178525	947	15.23	0.41	12	0.10	342.00	12710.00	7440	20230912	-29.97	5070	20240419	2.76	6430	-18.97	20240115	5070	2.76	20240419	7440	-29.97	20230912	5070	2.76	20240419	2.16	N	004720	500	90 억	358135	N	N	22	N	N
19	20240626	150201	57	100.00	KOSPI	의약품	N	N	N	N	N	5210	-50	5	-0.95	89306270	17120	78.45	5260	5280	5190	6830	3690	5260	5216.49	1.97	-3224	5373	5316	5243	5186	5113	5325	5195	91	1570	500	3780	10	1	18178525	947	15.23	0.41	12	0.09	342.00	12710.00	7440	20230912	-29.97	5070	20240419	2.76	6430	-18.97	20240115	5070	2.76	20240419	7440	-29.97	20230912	5070	2.76	20240419	2.16	N	004720	500	90 억	358135	N	N	24	N	N
20	20240626	140201	57	100.00	KOSPI	의약품	N	N	N	N	N	5210	-50	5	-0.95	83695140	16044	73.52	5260	5280	5190	6830	3690	5260	5216.60	1.97	-3007	5373	5316	5243	5186	5113	5325	5195	91	1570	500	3780	10	1	18178525	947	15.23	0.41	12	0.09	342.00	12710.00	7440	20230912	-29.97	5070	20240419	2.76	6430	-18.97	20240115	5070	2.76	20240419	7440	-29.97	20230912	5070	2.76	20240419	2.16	N	004720	500	90 억	358135	N	N	24	N	N
21	20240626	130203	57	100.00	KOSPI	의약품	N	N	N	N	N	5200	-60	5	-1.14	70297860	13468	61.71	5260	5280	5200	6830	3690	5260	5219.62	1.97	-908	5373	5316	5243	5186	5113	5325	5195	91	1570	500	3780	10	1	18178525	945	15.20	0.41	12	0.07	342.00	12710.00	7440	20230912	-30.11	5070	20240419	2.56	6430	-19.13	20240115	5070	2.56	20240419	7440	-30.11	20230912	5070	2.56	20240419	2.16	N	004720	500	90 억	358135	N	N	24	N	N
22	20240626	120201	57	100.00	KOSPI	의약품	N	N	N	N	N	5220	-40	5	-0.76	35644260	6810	31.20	5260	5280	5210	6830	3690	5260	5234.11	1.97	-653	5373	5316	5243	5186	5113	5325	5195	91	1570	500	3780	10	1	18178525	949	15.26	0.41	12	0.04	342.00	12710.00	7440	20230912	-29.84	5070	20240419	2.96	6430	-18.82	20240115	5070	2.96	20240419	7440	-29.84	20230912	5070	2.96	20240419	2.16	N	004720	500	90 억	358135	N	N	24	N	N
23	20240626	110201	57	100.00	KOSPI	의약품	N	N	N	N	N	5250	-10	5	-0.19	29527570	5639	25.84	5260	5280	5210	6830	3690	5260	5236.31	1.97	72	5373	5316	5243	5186	5113	5325	5195	91	1570	500	3780	10	1	18178525	954	15.35	0.41	12	0.03	342.00	12710.00	7440	20230912	-29.44	5070	20240419	3.55	6430	-18.35	20240115	5070	3.55	20240419	7440	-29.44	20230912	5070	3.55	20240419	2.16	N	004720	500	90 억	358135	N	N	24	N	N
24	20240626	100201	57	100.00	KOSPI	의약품	N	N	N	N	N	5250	-10	5	-0.19	18995790	3624	16.61	5260	5280	5210	6830	3690	5260	5241.66	1.97	844	5373	5316	5243	5186	5113	5325	5195	91	1570	500	3780	10	1	18178525	954	15.35	0.41	12	0.02	342.00	12710.00	7440	20230912	-29.44	5070	20240419	3.55	6430	-18.35	20240115	5070	3.55	20240419	7440	-29.44	20230912	5070	3.55	20240419	2.16	N	004720	500	90 억	358135	N	N	24	N	N
25	20240626	090200	57	100.00	KOSPI	의약품	N	N	N	N	N	5280	20	2	0.38	1935750	368	1.69	5260	5280	5260	6830	3690	5260	5260.19	1.97	-3	5373	5316	5243	5186	5113	5325	5195	91	1570	500	3780	10	1	18178525	960	15.44	0.42	12	0.00	342.00	12710.00	7440	20230912	-29.03	5070	20240419	4.14	6430	-17.88	20240115	5070	4.14	20240419	7440	-29.03	20230912	5070	4.14	20240419	2.16	N	004720	500	90 억	358135	N	N	24	N	N
26	20240625	160200	57	100.00	KOSPI	의약품	N	N	N	N	N	5260	-50	5	-0.94	114103630	21809	52.87	5260	5300	5170	6900	3720	5310	5231.95	1.99	-3594	5403	5356	5263	5216	5123	5380	5240	91	1590	500	3820	10	1	18178525	956	15.38	0.41	12	0.12	342.00	12710.00	7440	20230912	-29.30	5070	20240419	3.75	6430	-18.20	20240115	5070	3.75	20240419	7440	-29.30	20230912	5070	3.75	20240419	2.14	N	004720	500	90 억	361730	N	N	24	N	N
27	20240625	150201	57	100.00	KOSPI	의약품	N	N	N	N	N	5260	-50	5	-0.94	110775320	21176	51.33	5260	5300	5170	6900	3720	5310	5231.17	1.99	-3190	5403	5356	5263	5216	5123	5380	5240	91	1590	500	3820	10	1	18178525	956	15.38	0.41	12	0.12	342.00	12710.00	7440	20230912	-29.30	5070	20240419	3.75	6430	-18.20	20240115	5070	3.75	20240419	7440	-29.30	20230912	5070	3.75	20240419	2.14	N	004720	500	90 억	361730	N	N	24	N	N
28	20240625	140201	57	100.00	KOSPI	의약품	N	N	N	N	N	5240	-70	5	-1.32	90997950	17407	42.19	5260	5300	5170	6900	3720	5310	5227.66	1.99	-1093	5403	5356	5263	5216	5123	5380	5240	91	1590	500	3820	10	1	18178525	953	15.32	0.41	12	0.10	342.00	12710.00	7440	20230912	-29.57	5070	20240419	3.35	6430	-18.51	20240115	5070	3.35	20240419	7440	-29.57	20230912	5070	3.35	20240419	2.14	N	004720	500	90 억	361730	N	N	24	N	N
29	20240625	130200	57	100.00	KOSPI	의약품	N	N	N	N	N	5210	-100	5	-1.88	83818290	16033	38.86	5260	5300	5170	6900	3720	5310	5227.86	1.99	265	5403	5356	5263	5216	5123	5380	5240	91	1590	500	3820	10	1	18178525	947	15.23	0.41	12	0.09	342.00	12710.00	7440	20230912	-29.97	5070	20240419	2.76	6430	-18.97	20240115	5070	2.76	20240419	7440	-29.97	20230912	5070	2.76	20240419	2.14	N	004720	500	90 억	361730	N	N	24	N	N
30	20240625	120201	57	100.00	KOSPI	의약품	N	N	N	N	N	5210	-100	5	-1.88	69121690	13214	32.03	5260	5300	5170	6900	3720	5310	5230.94	1.99	-177	5403	5356	5263	5216	5123	5380	5240	91	1590	500	3820	10	1	18178525	947	15.23	0.41	12	0.07	342.00	12710.00	7440	20230912	-29.97	5070	20240419	2.76	6430	-18.97	20240115	5070	2.76	20240419	7440	-29.97	20230912	5070	2.76	20240419	2.14	N	004720	500	90 억	361730	N	N	24	N	N
31	20240625	110204	57	100.00	KOSPI	의약품	N	N	N	N	N	5240	-70	5	-1.32	40098420	7651	18.55	5260	5300	5170	6900	3720	5310	5240.94	1.99	136	5403	5356	5263	5216	5123	5380	5240	91	1590	500	3820	10	1	18178525	953	15.32	0.41	12	0.04	342.00	12710.00	7440	20230912	-29.57	5070	20240419	3.35	6430	-18.51	20240115	5070	3.35	20240419	7440	-29.57	20230912	5070	3.35	20240419	2.14	N	004720	500	90 억	361730	N	N	24	N	N
32	20240625	100200	57	100.00	KOSPI	의약품	N	N	N	N	N	5240	-70	5	-1.32	22125710	4224	10.24	5260	5300	5170	6900	3720	5310	5238.09	1.99	339	5403	5356	5263	5216	5123	5380	5240	91	1590	500	3820	10	1	18178525	953	15.32	0.41	12	0.02	342.00	12710.00	7440	20230912	-29.57	5070	20240419	3.35	6430	-18.51	20240115	5070	3.35	20240419	7440	-29.57	20230912	5070	3.35	20240419	2.14	N	004720	500	90 억	361730	N	N	24	N	N
33	20240625	090201	57	100.00	KOSPI	의약품	N	N	N	N	N	5240	-70	5	-1.32	7468690	1433	3.47	5260	5260	5170	6900	3720	5310	5211.93	1.99	29	5403	5356	5263	5216	5123	5380	5240	91	1590	500	3820	10	1	18178525	953	15.32	0.41	12	0.01	342.00	12710.00	7440	20230912	-29.57	5070	20240419	3.35	6430	-18.51	20240115	5070	3.35	20240419	7440	-29.57	20230912	5070	3.35	20240419	2.14	N	004720	500	90 억	361730	N	N	24	N	N
34	20240624	160200	57	100.00	KOSPI	의약품	N	N	N	N	N	5310	80	2	1.53	214823370	41074	95.01	5190	5310	5170	6790	3670	5230	5230.12	2.05	-11856	5376	5302	5256	5182	5136	5280	5160	91	1560	500	3760	10	1	18178525	965	15.53	0.42	12	0.23	342.00	12710.00	7440	20230912	-28.63	5070	20240419	4.73	6430	-17.42	20240115	5070	4.73	20240419	7440	-28.63	20230912	5070	4.73	20240419	2.14	N	004720	500	90 억	372780	N	N	24	N	N
35	20240624	150200	57	100.00	KOSPI	의약품	N	N	N	N	N	5270	40	2	0.76	171301240	32852	75.99	5190	5270	5170	6790	3670	5230	5214.33	2.05	-9561	5376	5302	5256	5182	5136	5280	5160	91	1560	500	3760	10	1	18178525	958	15.41	0.41	12	0.18	342.00	12710.00	7440	20230912	-29.17	5070	20240419	3.94	6430	-18.04	20240115	5070	3.94	20240419	7440	-29.17	20230912	5070	3.94	20240419	2.14	N	004720	500	90 억	372780	N	N	14	N	N
36	20240624	140200	57	100.00	KOSPI	의약품	N	N	N	N	N	5210	-20	5	-0.38	104224900	20033	46.34	5190	5250	5170	6790	3670	5230	5202.66	2.05	-7011	5376	5302	5256	5182	5136	5280	5160	91	1560	500	3760	10	1	18178525	947	15.23	0.41	12	0.11	342.00	12710.00	7440	20230912	-29.97	5070	20240419	2.76	6430	-18.97	20240115	5070	2.76	20240419	7440	-29.97	20230912	5070	2.76	20240419	2.14	N	004720	500	90 억	372780	N	N	14	N	N
37	20240624	130200	57	100.00	KOSPI	의약품	N	N	N	N	N	5200	-30	5	-0.57	97161750	18675	43.20	5190	5250	5170	6790	3670	5230	5202.77	2.05	-6215	5376	5302	5256	5182	5136	5280	5160	91	1560	500	3760	10	1	18178525	945	15.20	0.41	12	0.10	342.00	12710.00	7440	20230912	-30.11	5070	20240419	2.56	6430	-19.13	20240115	5070	2.56	20240419	7440	-30.11	20230912	5070	2.56	20240419	2.14	N	004720	500	90 억	372780	N	N	14	N	N
38	20240624	120200	57	100.00	KOSPI	의약품	N	N	N	N	N	5200	-30	5	-0.57	91914730	17666	40.86	5190	5250	5170	6790	3670	5230	5202.92	2.05	-6073	5376	5302	5256	5182	5136	5280	5160	91	1560	500	3760	10	1	18178525	945	15.20	0.41	12	0.10	342.00	12710.00	7440	20230912	-30.11	5070	20240419	2.56	6430	-19.13	20240115	5070	2.56	20240419	7440	-30.11	20230912	5070	2.56	20240419	2.14	N	004720	500	90 억	372780	N	N	14	N	N
39	20240624	110201	57	100.00	KOSPI	의약품	N	N	N	N	N	5200	-30	5	-0.57	59054410	11344	26.24	5190	5250	5170	6790	3670	5230	5205.78	2.05	-4520	5376	5302	5256	5182	5136	5280	5160	91	1560	500	3760	10	1	18178525	945	15.20	0.41	12	0.06	342.00	12710.00	7440	20230912	-30.11	5070	20240419	2.56	6430	-19.13	20240115	5070	2.56	20240419	7440	-30.11	20230912	5070	2.56	20240419	2.14	N	004720	500	90 억	372780	N	N	14	N	N
40	20240624	100200	57	100.00	KOSPI	의약품	N	N	N	N	N	5210	-20	5	-0.38	24932760	4791	11.08	5190	5250	5170	6790	3670	5230	5204.08	2.05	-2218	5376	5302	5256	5182	5136	5280	5160	91	1560	500	3760	10	1	18178525	947	15.23	0.41	12	0.03	342.00	12710.00	7440	20230912	-29.97	5070	20240419	2.76	6430	-18.97	20240115	5070	2.76	20240419	7440	-29.97	20230912	5070	2.76	20240419	2.14	N	004720	500	90 억	372780	N	N	14	N	N
41	20240624	090201	57	100.00	KOSPI	의약품	N	N	N	N	N	5250	20	2	0.38	6733750	1298	3.00	5190	5250	5170	6790	3670	5230	5187.79	2.05	-109	5376	5302	5256	5182	5136	5280	5160	91	1560	500	3760	10	1	18178525	954	15.35	0.41	12	0.01	342.00	12710.00	7440	20230912	-29.44	5070	20240419	3.55	6430	-18.35	20240115	5070	3.55	20240419	7440	-29.44	20230912	5070	3.55	20240419	2.14	N	004720	500	90 억	372780	N	N	14	N	N
42	20240621	160156	57	100.00	KOSPI	의약품	N	N	N	N	N	5230	-90	5	-1.69	226874340	43223	162.21	5320	5330	5210	6910	3730	5320	5248.93	2.14	-15279	5393	5356	5313	5276	5233	5375	5295	91	1590	500	3830	10	1	18178525	951	15.29	0.41	12	0.24	342.00	12710.00	7440	20230912	-29.70	5070	20240419	3.16	6430	-18.66	20240115	5070	3.16	20240419	7440	-29.70	20230912	5070	3.16	20240419	2.12	N	004720	500	90 억	388520	N	N	14	N	N
43	20240621	150156	57	100.00	KOSPI	의약품	N	N	N	N	N	5250	-70	5	-1.32	216904350	41318	155.06	5320	5330	5210	6910	3730	5320	5249.63	2.14	-14139	5393	5356	5313	5276	5233	5375	5295	91	1590	500	3830	10	1	18178525	954	15.35	0.41	12	0.23	342.00	12710.00	7440	20230912	-29.44	5070	20240419	3.55	6430	-18.35	20240115	5070	3.55	20240419	7440	-29.44	20230912	5070	3.55	20240419	2.12	N	004720	500	90 억	388520	N	N	32	N	N
44	20240621	140156	57	100.00	KOSPI	의약품	N	N	N	N	N	5230	-90	5	-1.69	184648450	35140	131.87	5320	5330	5210	6910	3730	5320	5254.65	2.14	-11806	5393	5356	5313	5276	5233	5375	5295	91	1590	500	3830	10	1	18178525	951	15.29	0.41	12	0.19	342.00	12710.00	7440	20230912	-29.70	5070	20240419	3.16	6430	-18.66	20240115	5070	3.16	20240419	7440	-29.70	20230912	5070	3.16	20240419	2.12	N	004720	500	90 억	388520	N	N	32	N	N
45	20240621	130156	57	100.00	KOSPI	의약품	N	N	N	N	N	5270	-50	5	-0.94	161904930	30787	115.54	5320	5330	5230	6910	3730	5320	5258.87	2.14	-10976	5393	5356	5313	5276	5233	5375	5295	91	1590	500	3830	10	1	18178525	958	15.41	0.41	12	0.17	342.00	12710.00	7440	20230912	-29.17	5070	20240419	3.94	6430	-18.04	20240115	5070	3.94	20240419	7440	-29.17	20230912	5070	3.94	20240419	2.12	N	004720	500	90 억	388520	N	N	32	N	N
46	20240621	120158	57	100.00	KOSPI	의약품	N	N	N	N	N	5270	-50	5	-0.94	104663040	19870	74.57	5320	5330	5240	6910	3730	5320	5267.39	2.14	-3659	5393	5356	5313	5276	5233	5375	5295	91	1590	500	3830	10	1	18178525	958	15.41	0.41	12	0.11	342.00	12710.00	7440	20230912	-29.17	5070	20240419	3.94	6430	-18.04	20240115	5070	3.94	20240419	7440	-29.17	20230912	5070	3.94	20240419	2.12	N	004720	500	90 억	388520	N	N	32	N	N
47	20240621	110157	57	100.00	KOSPI	의약품	N	N	N	N	N	5250	-70	5	-1.32	99427780	18873	70.83	5320	5330	5250	6910	3730	5320	5268.26	2.14	-2736	5393	5356	5313	5276	5233	5375	5295	91	1590	500	3830	10	1	18178525	954	15.35	0.41	12	0.10	342.00	12710.00	7440	20230912	-29.44	5070	20240419	3.55	6430	-18.35	20240115	5070	3.55	20240419	7440	-29.44	20230912	5070	3.55	20240419	2.12	N	004720	500	90 억	388520	N	N	32	N	N
48	20240621	100156	57	100.00	KOSPI	의약품	N	N	N	N	N	5300	-20	5	-0.38	82359780	15623	58.63	5320	5330	5250	6910	3730	5320	5271.70	2.14	-1093	5393	5356	5313	5276	5233	5375	5295	91	1590	500	3830	10	1	18178525	963	15.50	0.42	12	0.09	342.00	12710.00	7440	20230912	-28.76	5070	20240419	4.54	6430	-17.57	20240115	5070	4.54	20240419	7440	-28.76	20230912	5070	4.54	20240419	2.12	N	004720	500	90 억	388520	N	N	32	N	N
49	20240621	090158	57	100.00	KOSPI	의약품	N	N	N	N	N	5320	0	3	0.00	10640	2	0.01	5320	5320	5320	6910	3730	5320	5320.00	2.14	0	5393	5356	5313	5276	5233	5375	5295	91	1590	500	3830	10	1	18178525	967	15.56	0.42	12	0.00	342.00	12710.00	7440	20230912	-28.49	5070	20240419	4.93	6430	-17.26	20240115	5070	4.93	20240419	7440	-28.49	20230912	5070	4.93	20240419	2.12	N	004720	500	90 억	388520	N	N	32	N	N
50	20240620	160157	57	100.00	KOSPI	의약품	N	N	N	N	N	5320	-10	5	-0.19	139570680	26349	100.79	5300	5350	5270	6920	3740	5330	5297.00	2.13	1195	5470	5400	5350	5280	5230	5435	5315	91	1590	500	3830	10	1	18178525	967	15.56	0.42	12	0.14	342.00	12710.00	7440	20230912	-28.49	5070	20240419	4.93	6430	-17.26	20240115	5070	4.93	20240419	7440	-28.49	20230912	5070	4.93	20240419	2.17	N	004720	500	90 억	386954	N	N	32	N	N
51	20240620	150157	57	100.00	KOSPI	의약품	N	N	N	N	N	5320	-10	5	-0.19	130346960	24607	94.13	5300	5350	5270	6920	3740	5330	5297.15	2.13	1430	5470	5400	5350	5280	5230	5435	5315	91	1590	500	3830	10	1	18178525	967	15.56	0.42	12	0.14	342.00	12710.00	7440	20230912	-28.49	5070	20240419	4.93	6430	-17.26	20240115	5070	4.93	20240419	7440	-28.49	20230912	5070	4.93	20240419	2.17	N	004720	500	90 억	386954	N	N	28	N	N
52	20240620	140157	57	100.00	KOSPI	의약품	N	N	N	N	N	5320	-10	5	-0.19	78241530	14765	56.48	5300	5350	5270	6920	3740	5330	5299.12	2.13	2089	5470	5400	5350	5280	5230	5435	5315	91	1590	500	3830	10	1	18178525	967	15.56	0.42	12	0.08	342.00	12710.00	7440	20230912	-28.49	5070	20240419	4.93	6430	-17.26	20240115	5070	4.93	20240419	7440	-28.49	20230912	5070	4.93	20240419	2.17	N	004720	500	90 억	386954	N	N	28	N	N
53	20240620	130157	57	100.00	KOSPI	의약품	N	N	N	N	N	5310	-20	5	-0.38	69229060	13066	49.98	5300	5350	5270	6920	3740	5330	5298.41	2.13	2092	5470	5400	5350	5280	5230	5435	5315	91	1590	500	3830	10	1	18178525	965	15.53	0.42	12	0.07	342.00	12710.00	7440	20230912	-28.63	5070	20240419	4.73	6430	-17.42	20240115	5070	4.73	20240419	7440	-28.63	20230912	5070	4.73	20240419	2.17	N	004720	500	90 억	386954	N	N	28	N	N
54	20240620	120157	57	100.00	KOSPI	의약품	N	N	N	N	N	5300	-30	5	-0.56	66745620	12599	48.19	5300	5350	5270	6920	3740	5330	5297.69	2.13	2276	5470	5400	5350	5280	5230	5435	5315	91	1590	500	3830	10	1	18178525	963	15.50	0.42	12	0.07	342.00	12710.00	7440	20230912	-28.76	5070	20240419	4.54	6430	-17.57	20240115	5070	4.54	20240419	7440	-28.76	20230912	5070	4.54	20240419	2.17	N	004720	500	90 억	386954	N	N	28	N	N
55	20240620	110157	57	100.00	KOSPI	의약품	N	N	N	N	N	5350	20	2	0.38	60024770	11333	43.35	5300	5350	5270	6920	3740	5330	5296.46	2.13	1803	5470	5400	5350	5280	5230	5435	5315	91	1590	500	3830	10	1	18178525	973	15.64	0.42	12	0.06	342.00	12710.00	7440	20230912	-28.09	5070	20240419	5.52	6430	-16.80	20240115	5070	5.52	20240419	7440	-28.09	20230912	5070	5.52	20240419	2.17	N	004720	500	90 억	386954	N	N	28	N	N
56	20240620	100157	57	100.00	KOSPI	의약품	N	N	N	N	N	5310	-20	5	-0.38	46838830	8847	33.84	5300	5350	5270	6920	3740	5330	5294.32	2.13	1135	5470	5400	5350	5280	5230	5435	5315	91	1590	500	3830	10	1	18178525	965	15.53	0.42	12	0.05	342.00	12710.00	7440	20230912	-28.63	5070	20240419	4.73	6430	-17.42	20240115	5070	4.73	20240419	7440	-28.63	20230912	5070	4.73	20240419	2.17	N	004720	500	90 억	386954	N	N	28	N	N
57	20240620	090157	57	100.00	KOSPI	의약품	N	N	N	N	N	5300	-30	5	-0.56	2008700	379	1.45	5300	5300	5300	6920	3740	5330	5300.00	2.13	-55	5470	5400	5350	5280	5230	5435	5315	91	1590	500	3830	10	1	18178525	963	15.50	0.42	12	0.00	342.00	12710.00	7440	20230912	-28.76	5070	20240419	4.54	6430	-17.57	20240115	5070	4.54	20240419	7440	-28.76	20230912	5070	4.54	20240419	2.17	N	004720	500	90 억	386954	N	N	28	N	N
58	20240619	160156	57	100.00	KOSPI	의약품	N	N	N	N	N	5330	-30	5	-0.56	139741460	26142	54.96	5310	5420	5300	6960	3760	5360	5345.48	2.15	-4108	5593	5476	5413	5296	5233	5445	5265	91	1600	500	3850	10	1	18178525	969	15.58	0.42	12	0.14	342.00	12710.00	7440	20230912	-28.36	5070	20240419	5.13	6430	-17.11	20240115	5070	5.13	20240419	7440	-28.36	20230912	5070	5.13	20240419	2.19	N	004720	500	90 억	390081	N	N	28	N	N
59	20240619	150155	57	100.00	KOSPI	의약품	N	N	N	N	N	5340	-20	5	-0.37	117540010	21970	46.19	5310	5420	5300	6960	3760	5360	5350.02	2.15	-3173	5593	5476	5413	5296	5233	5445	5265	91	1600	500	3850	10	1	18178525	971	15.61	0.42	12	0.12	342.00	12710.00	7440	20230912	-28.23	5070	20240419	5.33	6430	-16.95	20240115	5070	5.33	20240419	7440	-28.23	20230912	5070	5.33	20240419	2.19	N	004720	500	90 억	390081	N	N	16	N	N
60	20240619	140158	57	100.00	KOSPI	의약품	N	N	N	N	N	5320	-40	5	-0.75	98215030	18339	38.55	5310	5420	5300	6960	3760	5360	5355.53	2.15	-3090	5593	5476	5413	5296	5233	5445	5265	91	1600	500	3850	10	1	18178525	967	15.56	0.42	12	0.10	342.00	12710.00	7440	20230912	-28.49	5070	20240419	4.93	6430	-17.26	20240115	5070	4.93	20240419	7440	-28.49	20230912	5070	4.93	20240419	2.19	N	004720	500	90 억	390081	N	N	16	N	N
61	20240619	130156	57	100.00	KOSPI	의약품	N	N	N	N	N	5390	30	2	0.56	81282230	15169	31.89	5310	5420	5300	6960	3760	5360	5358.44	2.15	-3093	5593	5476	5413	5296	5233	5445	5265	91	1600	500	3850	10	1	18178525	980	15.76	0.42	12	0.08	342.00	12710.00	7440	20230912	-27.55	5070	20240419	6.31	6430	-16.17	20240115	5070	6.31	20240419	7440	-27.55	20230912	5070	6.31	20240419	2.19	N	004720	500	90 억	390081	N	N	16	N	N
62	20240619	120155	57	100.00	KOSPI	의약품	N	N	N	N	N	5350	-10	5	-0.19	71543170	13359	28.08	5310	5420	5300	6960	3760	5360	5355.43	2.15	-2399	5593	5476	5413	5296	5233	5445	5265	91	1600	500	3850	10	1	18178525	973	15.64	0.42	12	0.07	342.00	12710.00	7440	20230912	-28.09	5070	20240419	5.52	6430	-16.80	20240115	5070	5.52	20240419	7440	-28.09	20230912	5070	5.52	20240419	2.19	N	004720	500	90 억	390081	N	N	16	N	N
63	20240619	110157	57	100.00	KOSPI	의약품	N	N	N	N	N	5400	40	2	0.75	51970830	9717	20.43	5310	5420	5300	6960	3760	5360	5348.44	2.15	-986	5593	5476	5413	5296	5233	5445	5265	91	1600	500	3850	10	1	18178525	982	15.79	0.42	12	0.05	342.00	12710.00	7440	20230912	-27.42	5070	20240419	6.51	6430	-16.02	20240115	5070	6.51	20240419	7440	-27.42	20230912	5070	6.51	20240419	2.19	N	004720	500	90 억	390081	N	N	16	N	N
64	20240619	100157	57	100.00	KOSPI	의약품	N	N	N	N	N	5360	0	3	0.00	27875320	5240	11.02	5310	5420	5300	6960	3760	5360	5319.72	2.15	983	5593	5476	5413	5296	5233	5445	5265	91	1600	500	3850	10	1	18178525	974	15.67	0.42	12	0.03	342.00	12710.00	7440	20230912	-27.96	5070	20240419	5.72	6430	-16.64	20240115	5070	5.72	20240419	7440	-27.96	20230912	5070	5.72	20240419	2.19	N	004720	500	90 억	390081	N	N	16	N	N
65	20240619	090158	57	100.00	KOSPI	의약품	N	N	N	N	N	5360	0	3	0.00	2627540	492	1.03	5310	5420	5310	6960	3760	5360	5340.53	2.15	-49	5593	5476	5413	5296	5233	5445	5265	91	1600	500	3850	10	1	18178525	974	15.67	0.42	12	0.00	342.00	12710.00	7440	20230912	-27.96	5070	20240419	5.72	6430	-16.64	20240115	5070	5.72	20240419	7440	-27.96	20230912	5070	5.72	20240419	2.19	N	004720	500	90 억	390081	N	N	16	N	N
66	20240618	160156	57	100.00	KOSPI	의약품	N	N	N	N	N	5360	-40	5	-0.74	256476610	47540	92.28	5400	5530	5350	7020	3780	5400	5395.05	2.18	-5376	5506	5452	5376	5322	5246	5480	5350	91	1620	500	3880	10	1	18178525	974	15.67	0.42	12	0.26	342.00	12710.00	7440	20230912	-27.96	5070	20240419	5.72	6430	-16.64	20240115	5070	5.72	20240419	7440	-27.96	20230912	5070	5.72	20240419	2.30	N	004720	500	90 억	395425	N	N	16	N	N
67	20240618	150155	57	100.00	KOSPI	의약품	N	N	N	N	N	5380	-20	5	-0.37	245866510	45562	88.44	5400	5530	5350	7020	3780	5400	5396.31	2.18	-4631	5506	5452	5376	5322	5246	5480	5350	91	1620	500	3880	10	1	18178525	978	15.73	0.42	12	0.25	342.00	12710.00	7440	20230912	-27.69	5070	20240419	6.11	6430	-16.33	20240115	5070	6.11	20240419	7440	-27.69	20230912	5070	6.11	20240419	2.30	N	004720	500	90 억	395425	N	N	12	N	N
68	20240618	140155	57	100.00	KOSPI	의약품	N	N	N	N	N	5390	-10	5	-0.19	228633370	42358	82.22	5400	5530	5350	7020	3780	5400	5397.64	2.18	-3547	5506	5452	5376	5322	5246	5480	5350	91	1620	500	3880	10	1	18178525	980	15.76	0.42	12	0.23	342.00	12710.00	7440	20230912	-27.55	5070	20240419	6.31	6430	-16.17	20240115	5070	6.31	20240419	7440	-27.55	20230912	5070	6.31	20240419	2.30	N	004720	500	90 억	395425	N	N	12	N	N
69	20240618	130156	57	100.00	KOSPI	의약품	N	N	N	N	N	5410	10	2	0.19	224590550	41609	80.77	5400	5530	5350	7020	3780	5400	5397.64	2.18	-3314	5506	5452	5376	5322	5246	5480	5350	91	1620	500	3880	10	1	18178525	983	15.82	0.43	12	0.23	342.00	12710.00	7440	20230912	-27.28	5070	20240419	6.71	6430	-15.86	20240115	5070	6.71	20240419	7440	-27.28	20230912	5070	6.71	20240419	2.30	N	004720	500	90 억	395425	N	N	12	N	N
70	20240618	120156	57	100.00	KOSPI	의약품	N	N	N	N	N	5410	10	2	0.19	196920760	36472	70.80	5400	5530	5350	7020	3780	5400	5399.23	2.18	-239	5506	5452	5376	5322	5246	5480	5350	91	1620	500	3880	10	1	18178525	983	15.82	0.43	12	0.20	342.00	12710.00	7440	20230912	-27.28	5070	20240419	6.71	6430	-15.86	20240115	5070	6.71	20240419	7440	-27.28	20230912	5070	6.71	20240419	2.30	N	004720	500	90 억	395425	N	N	12	N	N
71	20240618	110155	57	100.00	KOSPI	의약품	N	N	N	N	N	5430	30	2	0.56	159330360	29499	57.26	5400	5530	5350	7020	3780	5400	5401.21	2.18	-877	5506	5452	5376	5322	5246	5480	5350	91	1620	500	3880	10	1	18178525	987	15.88	0.43	12	0.16	342.00	12710.00	7440	20230912	-27.02	5070	20240419	7.10	6430	-15.55	20240115	5070	7.10	20240419	7440	-27.02	20230912	5070	7.10	20240419	2.30	N	004720	500	90 억	395425	N	N	12	N	N
72	20240618	100155	57	100.00	KOSPI	의약품	N	N	N	N	N	5380	-20	5	-0.37	100591920	18619	36.14	5400	5530	5350	7020	3780	5400	5402.65	2.18	-4132	5506	5452	5376	5322	5246	5480	5350	91	1620	500	3880	10	1	18178525	978	15.73	0.42	12	0.10	342.00	12710.00	7440	20230912	-27.69	5070	20240419	6.11	6430	-16.33	20240115	5070	6.11	20240419	7440	-27.69	20230912	5070	6.11	20240419	2.30	N	004720	500	90 억	395425	N	N	12	N	N
73	20240618	090156	57	100.00	KOSPI	의약품	N	N	N	N	N	5400	0	3	0.00	3969000	735	1.43	5400	5400	5400	7020	3780	5400	5400.00	2.18	-108	5506	5452	5376	5322	5246	5480	5350	91	1620	500	3880	10	1	18178525	982	15.79	0.42	12	0.00	342.00	12710.00	7440	20230912	-27.42	5070	20240419	6.51	6430	-16.02	20240115	5070	6.51	20240419	7440	-27.42	20230912	5070	6.51	20240419	2.30	N	004720	500	90 억	395425	N	N	12	N	N
74	20240617	160154	57	100.00	KOSPI	의약품	N	N	N	N	N	5400	60	2	1.12	276080970	51503	120.14	5350	5430	5300	6940	3740	5340	5360.48	2.17	-75	5440	5390	5310	5260	5180	5415	5285	91	1600	500	3840	10	1	18178525	982	15.79	0.42	12	0.28	342.00	12710.00	7440	20230912	-27.42	5070	20240419	6.51	6430	-16.02	20240115	5070	6.51	20240419	7440	-27.42	20230912	5070	6.51	20240419	2.29	N	004720	500	90 억	395082	N	N	12	N	N
75	20240617	150157	57	100.00	KOSPI	의약품	N	N	N	N	N	5360	20	2	0.37	261676830	48829	113.91	5350	5430	5300	6940	3740	5340	5359.05	2.17	-54	5440	5390	5310	5260	5180	5415	5285	91	1600	500	3840	10	1	18178525	974	15.67	0.42	12	0.27	342.00	12710.00	7440	20230912	-27.96	5070	20240419	5.72	6430	-16.64	20240115	5070	5.72	20240419	7440	-27.96	20230912	5070	5.72	20240419	2.29	N	004720	500	90 억	395082	N	N	5	N	N
76	20240617	140154	57	100.00	KOSPI	의약품	N	N	N	N	N	5410	70	2	1.31	230670620	43043	100.41	5350	5430	5300	6940	3740	5340	5359.07	2.17	216	5440	5390	5310	5260	5180	5415	5285	91	1600	500	3840	10	1	18178525	983	15.82	0.43	12	0.24	342.00	12710.00	7440	20230912	-27.28	5070	20240419	6.71	6430	-15.86	20240115	5070	6.71	20240419	7440	-27.28	20230912	5070	6.71	20240419	2.29	N	004720	500	90 억	395082	N	N	5	N	N
77	20240617	130154	57	100.00	KOSPI	의약품	N	N	N	N	N	5400	60	2	1.12	167254780	31303	73.02	5350	5400	5300	6940	3740	5340	5343.09	2.17	-372	5440	5390	5310	5260	5180	5415	5285	91	1600	500	3840	10	1	18178525	982	15.79	0.42	12	0.17	342.00	12710.00	7440	20230912	-27.42	5070	20240419	6.51	6430	-16.02	20240115	5070	6.51	20240419	7440	-27.42	20230912	5070	6.51	20240419	2.29	N	004720	500	90 억	395082	N	N	5	N	N
78	20240617	120154	57	100.00	KOSPI	의약품	N	N	N	N	N	5330	-10	5	-0.19	80086120	15039	35.08	5350	5350	5300	6940	3740	5340	5325.23	2.17	4824	5440	5390	5310	5260	5180	5415	5285	91	1600	500	3840	10	1	18178525	969	15.58	0.42	12	0.08	342.00	12710.00	7440	20230912	-28.36	5070	20240419	5.13	6430	-17.11	20240115	5070	5.13	20240419	7440	-28.36	20230912	5070	5.13	20240419	2.29	N	004720	500	90 억	395082	N	N	5	N	N
79	20240617	110153	57	100.00	KOSPI	의약품	N	N	N	N	N	5330	-10	5	-0.19	78118680	14669	34.22	5350	5350	5300	6940	3740	5340	5325.43	2.17	4749	5440	5390	5310	5260	5180	5415	5285	91	1600	500	3840	10	1	18178525	969	15.58	0.42	12	0.08	342.00	12710.00	7440	20230912	-28.36	5070	20240419	5.13	6430	-17.11	20240115	5070	5.13	20240419	7440	-28.36	20230912	5070	5.13	20240419	2.29	N	004720	500	90 억	395082	N	N	5	N	N
80	20240617	100155	57	100.00	KOSPI	의약품	N	N	N	N	N	5350	10	2	0.19	39406480	7380	17.22	5350	5350	5300	6940	3740	5340	5339.63	2.17	1046	5440	5390	5310	5260	5180	5415	5285	91	1600	500	3840	10	1	18178525	973	15.64	0.42	12	0.04	342.00	12710.00	7440	20230912	-28.09	5070	20240419	5.52	6430	-16.80	20240115	5070	5.52	20240419	7440	-28.09	20230912	5070	5.52	20240419	2.29	N	004720	500	90 억	395082	N	N	5	N	N
81	20240617	090154	57	100.00	KOSPI	의약품	N	N	N	N	N	5350	10	2	0.19	294250	55	0.13	5350	5350	5350	6940	3740	5340	5350.00	2.17	-8	5440	5390	5310	5260	5180	5415	5285	91	1600	500	3840	10	1	18178525	973	15.64	0.42	12	0.00	342.00	12710.00	7440	20230912	-28.09	5070	20240419	5.52	6430	-16.80	20240115	5070	5.52	20240419	7440	-28.09	20230912	5070	5.52	20240419	2.29	N	004720	500	90 억	395082	N	N	5	N	N
82	20240614	160145	57	100.00	KOSPI	의약품	N	N	N	N	N	5340	30	2	0.56	227489310	42867	156.59	5280	5360	5230	6900	3720	5310	5306.86	2.13	7666	5403	5356	5313	5266	5223	5335	5245	91	1590	500	3820	10	1	18178525	971	15.61	0.42	12	0.24	342.00	12710.00	7440	20230912	-28.23	5070	20240419	5.33	6430	-16.95	20240115	5070	5.33	20240419	7440	-28.23	20230912	5070	5.33	20240419	2.28	N	004720	500	90 억	387450	N	N	5	N	N
83	20240614	150145	57	100.00	KOSPI	의약품	N	N	N	N	N	5340	30	2	0.56	221833540	41809	152.72	5280	5360	5230	6900	3720	5310	5305.88	2.13	7701	5403	5356	5313	5266	5223	5335	5245	91	1590	500	3820	10	1	18178525	971	15.61	0.42	12	0.23	342.00	12710.00	7440	20230912	-28.23	5070	20240419	5.33	6430	-16.95	20240115	5070	5.33	20240419	7440	-28.23	20230912	5070	5.33	20240419	2.28	N	004720	500	90 억	387450	N	N	8	N	N
84	20240614	140145	57	100.00	KOSPI	의약품	N	N	N	N	N	5350	40	2	0.75	190865800	36024	131.59	5280	5350	5230	6900	3720	5310	5298.30	2.13	7386	5403	5356	5313	5266	5223	5335	5245	91	1590	500	3820	10	1	18178525	973	15.64	0.42	12	0.20	342.00	12710.00	7440	20230912	-28.09	5070	20240419	5.52	6430	-16.80	20240115	5070	5.52	20240419	7440	-28.09	20230912	5070	5.52	20240419	2.28	N	004720	500	90 억	387450	N	N	8	N	N
85	20240614	130145	57	100.00	KOSPI	의약품	N	N	N	N	N	5330	20	2	0.38	164254840	31038	113.38	5280	5330	5230	6900	3720	5310	5292.06	2.13	6489	5403	5356	5313	5266	5223	5335	5245	91	1590	500	3820	10	1	18178525	969	15.58	0.42	12	0.17	342.00	12710.00	7440	20230912	-28.36	5070	20240419	5.13	6430	-17.11	20240115	5070	5.13	20240419	7440	-28.36	20230912	5070	5.13	20240419	2.28	N	004720	500	90 억	387450	N	N	8	N	N
86	20240614	120146	57	100.00	KOSPI	의약품	N	N	N	N	N	5290	-20	5	-0.38	149977960	28353	103.57	5280	5320	5230	6900	3720	5310	5289.67	2.13	5398	5403	5356	5313	5266	5223	5335	5245	91	1590	500	3820	10	1	18178525	962	15.47	0.42	12	0.16	342.00	12710.00	7440	20230912	-28.90	5070	20240419	4.34	6430	-17.73	20240115	5070	4.34	20240419	7440	-28.90	20230912	5070	4.34	20240419	2.28	N	004720	500	90 억	387450	N	N	8	N	N
87	20240614	110152	57	100.00	KOSPI	의약품	N	N	N	N	N	5310	0	3	0.00	131482080	24867	90.84	5280	5320	5230	6900	3720	5310	5287.41	2.13	4716	5403	5356	5313	5266	5223	5335	5245	91	1590	500	3820	10	1	18178525	965	15.53	0.42	12	0.14	342.00	12710.00	7440	20230912	-28.63	5070	20240419	4.73	6430	-17.42	20240115	5070	4.73	20240419	7440	-28.63	20230912	5070	4.73	20240419	2.28	N	004720	500	90 억	387450	N	N	8	N	N
88	20240614	100152	57	100.00	KOSPI	의약품	N	N	N	N	N	5290	-20	5	-0.38	61080250	11574	42.28	5280	5310	5230	6900	3720	5310	5277.37	2.13	-1304	5403	5356	5313	5266	5223	5335	5245	91	1590	500	3820	10	1	18178525	962	15.47	0.42	12	0.06	342.00	12710.00	7440	20230912	-28.90	5070	20240419	4.34	6430	-17.73	20240115	5070	4.34	20240419	7440	-28.90	20230912	5070	4.34	20240419	2.28	N	004720	500	90 억	387450	N	N	8	N	N
89	20240614	090153	57	100.00	KOSPI	의약품	N	N	N	N	N	5310	0	3	0.00	2283830	433	1.58	5280	5310	5270	6900	3720	5310	5274.43	2.13	-332	5403	5356	5313	5266	5223	5335	5245	91	1590	500	3820	10	1	18178525	965	15.53	0.42	12	0.00	342.00	12710.00	7440	20230912	-28.63	5070	20240419	4.73	6430	-17.42	20240115	5070	4.73	20240419	7440	-28.63	20230912	5070	4.73	20240419	2.28	N	004720	500	90 억	387450	N	N	8	N	N
90	20240613	160152	57	100.00	KOSPI	의약품	N	N	N	N	N	5310	-40	5	-0.75	144874360	27325	84.91	5340	5360	5270	6950	3750	5350	5301.89	2.15	-3834	5403	5376	5323	5296	5243	5390	5310	91	1600	500	3850	10	1	18178525	965	15.53	0.42	12	0.15	342.00	12710.00	7440	20230912	-28.63	5070	20240419	4.73	6430	-17.42	20240115	5070	4.73	20240419	7440	-28.63	20230912	5070	4.73	20240419	2.20	N	004720	500	90 억	391056	N	N	8	N	N
91	20240613	150155	57	100.00	KOSPI	의약품	N	N	N	N	N	5300	-50	5	-0.93	137188160	25877	80.41	5340	5360	5270	6950	3750	5350	5301.55	2.15	-2987	5403	5376	5323	5296	5243	5390	5310	91	1600	500	3850	10	1	18178525	963	15.50	0.42	12	0.14	342.00	12710.00	7440	20230912	-28.76	5070	20240419	4.54	6430	-17.57	20240115	5070	4.54	20240419	7440	-28.76	20230912	5070	4.54	20240419	2.20	N	004720	500	90 억	391056	N	N	3	N	N
92	20240613	140152	57	100.00	KOSPI	의약품	N	N	N	N	N	5300	-50	5	-0.93	86269230	16230	50.44	5340	5360	5290	6950	3750	5350	5315.42	2.15	-2083	5403	5376	5323	5296	5243	5390	5310	91	1600	500	3850	10	1	18178525	963	15.50	0.42	12	0.09	342.00	12710.00	7440	20230912	-28.76	5070	20240419	4.54	6430	-17.57	20240115	5070	4.54	20240419	7440	-28.76	20230912	5070	4.54	20240419	2.20	N	004720	500	90 억	391056	N	N	3	N	N
93	20240613	130153	57	100.00	KOSPI	의약품	N	N	N	N	N	5300	-50	5	-0.93	68451260	12868	39.99	5340	5360	5300	6950	3750	5350	5319.49	2.15	452	5403	5376	5323	5296	5243	5390	5310	91	1600	500	3850	10	1	18178525	963	15.50	0.42	12	0.07	342.00	12710.00	7440	20230912	-28.76	5070	20240419	4.54	6430	-17.57	20240115	5070	4.54	20240419	7440	-28.76	20230912	5070	4.54	20240419	2.20	N	004720	500	90 억	391056	N	N	3	N	N
94	20240613	120151	57	100.00	KOSPI	의약품	N	N	N	N	N	5330	-20	5	-0.37	51575920	9692	30.12	5340	5360	5300	6950	3750	5350	5321.49	2.15	55	5403	5376	5323	5296	5243	5390	5310	91	1600	500	3850	10	1	18178525	969	15.58	0.42	12	0.05	342.00	12710.00	7440	20230912	-28.36	5070	20240419	5.13	6430	-17.11	20240115	5070	5.13	20240419	7440	-28.36	20230912	5070	5.13	20240419	2.20	N	004720	500	90 억	391056	N	N	3	N	N
95	20240613	110151	57	100.00	KOSPI	의약품	N	N	N	N	N	5350	0	3	0.00	48320510	9081	28.22	5340	5360	5300	6950	3750	5350	5321.06	2.15	-2	5403	5376	5323	5296	5243	5390	5310	91	1600	500	3850	10	1	18178525	973	15.64	0.42	12	0.05	342.00	12710.00	7440	20230912	-28.09	5070	20240419	5.52	6430	-16.80	20240115	5070	5.52	20240419	7440	-28.09	20230912	5070	5.52	20240419	2.20	N	004720	500	90 억	391056	N	N	3	N	N
96	20240613	100152	57	100.00	KOSPI	의약품	N	N	N	N	N	5350	0	3	0.00	18349690	3436	10.68	5340	5360	5330	6950	3750	5350	5340.42	2.15	-414	5403	5376	5323	5296	5243	5390	5310	91	1600	500	3850	10	1	18178525	973	15.64	0.42	12	0.02	342.00	12710.00	7440	20230912	-28.09	5070	20240419	5.52	6430	-16.80	20240115	5070	5.52	20240419	7440	-28.09	20230912	5070	5.52	20240419	2.20	N	004720	500	90 억	391056	N	N	3	N	N
97	20240613	090155	57	100.00	KOSPI	의약품	N	N	N	N	N	5340	-10	5	-0.19	42720	8	0.02	5340	5340	5340	6950	3750	5350	5340.00	2.15	-1	5403	5376	5323	5296	5243	5390	5310	91	1600	500	3850	10	1	18178525	971	15.61	0.42	12	0.00	342.00	12710.00	7440	20230912	-28.23	5070	20240419	5.33	6430	-16.95	20240115	5070	5.33	20240419	7440	-28.23	20230912	5070	5.33	20240419	2.20	N	004720	500	90 억	391056	N	N	3	N	N
98	20240612	160150	57	100.00	KOSPI	의약품	N	N	N	N	N	5350	0	3	0.00	168745660	31804	54.75	5350	5350	5270	6950	3750	5350	5305.79	2.19	-8922	5483	5416	5333	5266	5183	5450	5300	91	1600	500	3850	10	1	18178525	973	15.64	0.42	12	0.17	342.00	12710.00	7440	20230912	-28.09	5070	20240419	5.52	6430	-16.80	20240115	5070	5.52	20240419	7440	-28.09	20230912	5070	5.52	20240419	2.20	N	004720	500	90 억	398702	N	N	3	N	N
99	20240612	150157	57	100.00	KOSPI	의약품	N	N	N	N	N	5340	-10	5	-0.19	165910880	31273	53.83	5350	5350	5270	6950	3750	5350	5305.24	2.19	-8489	5483	5416	5333	5266	5183	5450	5300	91	1600	500	3850	10	1	18178525	971	15.61	0.42	12	0.17	342.00	12710.00	7440	20230912	-28.23	5070	20240419	5.33	6430	-16.95	20240115	5070	5.33	20240419	7440	-28.23	20230912	5070	5.33	20240419	2.20	N	004720	500	90 억	398702	N	N	6	N	N
100	20240612	140150	57	100.00	KOSPI	의약품	N	N	N	N	N	5310	-40	5	-0.75	139890390	26356	45.37	5350	5350	5280	6950	3750	5350	5307.72	2.19	-4707	5483	5416	5333	5266	5183	5450	5300	91	1600	500	3850	10	1	18178525	965	15.53	0.42	12	0.14	342.00	12710.00	7440	20230912	-28.63	5070	20240419	4.73	6430	-17.42	20240115	5070	4.73	20240419	7440	-28.63	20230912	5070	4.73	20240419	2.20	N	004720	500	90 억	398702	N	N	6	N	N
101	20240612	130152	57	100.00	KOSPI	의약품	N	N	N	N	N	5340	-10	5	-0.19	101685100	19136	32.94	5350	5350	5290	6950	3750	5350	5313.81	2.19	-1571	5483	5416	5333	5266	5183	5450	5300	91	1600	500	3850	10	1	18178525	971	15.61	0.42	12	0.11	342.00	12710.00	7440	20230912	-28.23	5070	20240419	5.33	6430	-16.95	20240115	5070	5.33	20240419	7440	-28.23	20230912	5070	5.33	20240419	2.20	N	004720	500	90 억	398702	N	N	6	N	N
102	20240612	120151	57	100.00	KOSPI	의약품	N	N	N	N	N	5320	-30	5	-0.56	83009000	15613	26.88	5350	5350	5290	6950	3750	5350	5316.66	2.19	-818	5483	5416	5333	5266	5183	5450	5300	91	1600	500	3850	10	1	18178525	967	15.56	0.42	12	0.09	342.00	12710.00	7440	20230912	-28.49	5070	20240419	4.93	6430	-17.26	20240115	5070	4.93	20240419	7440	-28.49	20230912	5070	4.93	20240419	2.20	N	004720	500	90 억	398702	N	N	6	N	N
103	20240612	110151	57	100.00	KOSPI	의약품	N	N	N	N	N	5300	-50	5	-0.93	72201590	13577	23.37	5350	5350	5290	6950	3750	5350	5317.93	2.19	-161	5483	5416	5333	5266	5183	5450	5300	91	1600	500	3850	10	1	18178525	963	15.50	0.42	12	0.07	342.00	12710.00	7440	20230912	-28.76	5070	20240419	4.54	6430	-17.57	20240115	5070	4.54	20240419	7440	-28.76	20230912	5070	4.54	20240419	2.20	N	004720	500	90 억	398702	N	N	6	N	N
104	20240612	100152	57	100.00	KOSPI	의약품	N	N	N	N	N	5330	-20	5	-0.37	47062620	8861	15.25	5350	5350	5290	6950	3750	5350	5311.21	2.19	985	5483	5416	5333	5266	5183	5450	5300	91	1600	500	3850	10	1	18178525	969	15.58	0.42	12	0.05	342.00	12710.00	7440	20230912	-28.36	5070	20240419	5.13	6430	-17.11	20240115	5070	5.13	20240419	7440	-28.36	20230912	5070	5.13	20240419	2.20	N	004720	500	90 억	398702	N	N	6	N	N
105	20240612	090151	57	100.00	KOSPI	의약품	N	N	N	N	N	5300	-50	5	-0.93	4858550	910	1.57	5350	5350	5300	6950	3750	5350	5339.07	2.19	67	5483	5416	5333	5266	5183	5450	5300	91	1600	500	3850	10	1	18178525	963	15.50	0.42	12	0.01	342.00	12710.00	7440	20230912	-28.76	5070	20240419	4.54	6430	-17.57	20240115	5070	4.54	20240419	7440	-28.76	20230912	5070	4.54	20240419	2.20	N	004720	500	90 억	398702	N	N	6	N	N
106	20240610	160151	57	100.00	KOSPI	의약품	N	N	N	N	N	5300	-30	5	-0.56	225248030	42696	150.15	5350	5350	5250	6920	3740	5330	5275.62	2.28	-7407	5443	5386	5343	5286	5243	5365	5265	91	1590	500	3830	10	1	18178525	963	15.50	0.42	12	0.23	342.00	12710.00	7440	20230912	-28.76	5070	20240419	4.54	6430	-17.57	20240115	5070	4.54	20240419	7440	-28.76	20230912	5070	4.54	20240419	2.19	N	004720	500	90 억	414179	N	N	14	N	N
107	20240610	150152	57	100.00	KOSPI	의약품	N	N	N	N	N	5270	-60	5	-1.13	202538390	38398	135.04	5350	5350	5250	6920	3740	5330	5274.71	2.28	-7188	5443	5386	5343	5286	5243	5365	5265	91	1590	500	3830	10	1	18178525	958	15.41	0.41	12	0.21	342.00	12710.00	7440	20230912	-29.17	5070	20240419	3.94	6430	-18.04	20240115	5070	3.94	20240419	7440	-29.17	20230912	5070	3.94	20240419	2.19	N	004720	500	90 억	414179	N	N	6	N	N
108	20240610	140151	57	100.00	KOSPI	의약품	N	N	N	N	N	5280	-50	5	-0.94	175606490	33286	117.06	5350	5350	5250	6920	3740	5330	5275.69	2.28	-7232	5443	5386	5343	5286	5243	5365	5265	91	1590	500	3830	10	1	18178525	960	15.44	0.42	12	0.18	342.00	12710.00	7440	20230912	-29.03	5070	20240419	4.14	6430	-17.88	20240115	5070	4.14	20240419	7440	-29.03	20230912	5070	4.14	20240419	2.19	N	004720	500	90 억	414179	N	N	6	N	N
109	20240610	130151	57	100.00	KOSPI	의약품	N	N	N	N	N	5260	-70	5	-1.31	175484710	33263	116.98	5350	5350	5250	6920	3740	5330	5275.67	2.28	-7237	5443	5386	5343	5286	5243	5365	5265	91	1590	500	3830	10	1	18178525	956	15.38	0.41	12	0.18	342.00	12710.00	7440	20230912	-29.30	5070	20240419	3.75	6430	-18.20	20240115	5070	3.75	20240419	7440	-29.30	20230912	5070	3.75	20240419	2.19	N	004720	500	90 억	414179	N	N	6	N	N
110	20240610	120150	57	100.00	KOSPI	의약품	N	N	N	N	N	5260	-70	5	-1.31	129653660	24553	86.35	5350	5350	5260	6920	3740	5330	5280.56	2.28	-7475	5443	5386	5343	5286	5243	5365	5265	91	1590	500	3830	10	1	18178525	956	15.38	0.41	12	0.14	342.00	12710.00	7440	20230912	-29.30	5070	20240419	3.75	6430	-18.20	20240115	5070	3.75	20240419	7440	-29.30	20230912	5070	3.75	20240419	2.19	N	004720	500	90 억	414179	N	N	6	N	N
111	20240610	110151	57	100.00	KOSPI	의약품	N	N	N	N	N	5310	-20	5	-0.38	67405080	12736	44.79	5350	5350	5280	6920	3740	5330	5292.48	2.28	-7707	5443	5386	5343	5286	5243	5365	5265	91	1590	500	3830	10	1	18178525	965	15.53	0.42	12	0.07	342.00	12710.00	7440	20230912	-28.63	5070	20240419	4.73	6430	-17.42	20240115	5070	4.73	20240419	7440	-28.63	20230912	5070	4.73	20240419	2.19	N	004720	500	90 억	414179	N	N	6	N	N
112	20240610	100151	57	100.00	KOSPI	의약품	N	N	N	N	N	5310	-20	5	-0.38	63156620	11932	41.96	5350	5350	5280	6920	3740	5330	5293.05	2.28	-7612	5443	5386	5343	5286	5243	5365	5265	91	1590	500	3830	10	1	18178525	965	15.53	0.42	12	0.07	342.00	12710.00	7440	20230912	-28.63	5070	20240419	4.73	6430	-17.42	20240115	5070	4.73	20240419	7440	-28.63	20230912	5070	4.73	20240419	2.19	N	004720	500	90 억	414179	N	N	6	N	N
113	20240610	090154	57	100.00	KOSPI	의약품	N	N	N	N	N	5340	10	2	0.19	1069970	200	0.70	5350	5350	5340	6920	3740	5330	5349.85	2.28	-200	5443	5386	5343	5286	5243	5365	5265	91	1590	500	3830	10	1	18178525	971	15.61	0.42	12	0.00	342.00	12710.00	7440	20230912	-28.23	5070	20240419	5.33	6430	-16.95	20240115	5070	5.33	20240419	7440	-28.23	20230912	5070	5.33	20240419	2.19	N	004720	500	90 억	414179	N	N	6	N	N
114	20240607	160154	57	100.00	KOSPI	의약품	N	N	N	N	N	5330	-50	5	-0.93	151694700	28415	115.72	5400	5400	5300	6990	3770	5380	5338.54	2.28	-644	5553	5466	5393	5306	5233	5430	5270	91	1610	500	3870	10	1	18178525	969	15.58	0.42	12	0.16	342.00	12710.00	7440	20230912	-28.36	5070	20240419	5.13	6430	-17.11	20240115	5070	5.13	20240419	7440	-28.36	20230912	5070	5.13	20240419	2.12	N	004720	500	90 억	414813	N	N	6	N	N
115	20240607	150155	57	100.00	KOSPI	의약품	N	N	N	N	N	5340	-40	5	-0.74	124604340	23365	95.16	5400	5400	5300	6990	3770	5380	5332.95	2.28	574	5553	5466	5393	5306	5233	5430	5270	91	1610	500	3870	10	1	18178525	971	15.61	0.42	12	0.13	342.00	12710.00	7440	20230912	-28.23	5070	20240419	5.33	6430	-16.95	20240115	5070	5.33	20240419	7440	-28.23	20230912	5070	5.33	20240419	2.12	N	004720	500	90 억	414813	N	N	1	N	N
116	20240607	140153	57	100.00	KOSPI	의약품	N	N	N	N	N	5340	-40	5	-0.74	116375130	21819	88.86	5400	5400	5300	6990	3770	5380	5333.66	2.28	1566	5553	5466	5393	5306	5233	5430	5270	91	1610	500	3870	10	1	18178525	971	15.61	0.42	12	0.12	342.00	12710.00	7440	20230912	-28.23	5070	20240419	5.33	6430	-16.95	20240115	5070	5.33	20240419	7440	-28.23	20230912	5070	5.33	20240419	2.12	N	004720	500	90 억	414813	N	N	1	N	N
117	20240607	130154	57	100.00	KOSPI	의약품	N	N	N	N	N	5340	-40	5	-0.74	111564270	20916	85.18	5400	5400	5300	6990	3770	5380	5333.92	2.28	1748	5553	5466	5393	5306	5233	5430	5270	91	1610	500	3870	10	1	18178525	971	15.61	0.42	12	0.12	342.00	12710.00	7440	20230912	-28.23	5070	20240419	5.33	6430	-16.95	20240115	5070	5.33	20240419	7440	-28.23	20230912	5070	5.33	20240419	2.12	N	004720	500	90 억	414813	N	N	1	N	N
118	20240607	120154	57	100.00	KOSPI	의약품	N	N	N	N	N	5310	-70	5	-1.30	91921450	17221	70.14	5400	5400	5310	6990	3770	5380	5337.75	2.28	189	5553	5466	5393	5306	5233	5430	5270	91	1610	500	3870	10	1	18178525	965	15.53	0.42	12	0.09	342.00	12710.00	7440	20230912	-28.63	5070	20240419	4.73	6430	-17.42	20240115	5070	4.73	20240419	7440	-28.63	20230912	5070	4.73	20240419	2.12	N	004720	500	90 억	414813	N	N	1	N	N
119	20240607	110154	57	100.00	KOSPI	의약품	N	N	N	N	N	5350	-30	5	-0.56	44645040	8326	33.91	5400	5400	5330	6990	3770	5380	5362.12	2.28	-1471	5553	5466	5393	5306	5233	5430	5270	91	1610	500	3870	10	1	18178525	973	15.64	0.42	12	0.05	342.00	12710.00	7440	20230912	-28.09	5070	20240419	5.52	6430	-16.80	20240115	5070	5.52	20240419	7440	-28.09	20230912	5070	5.52	20240419	2.12	N	004720	500	90 억	414813	N	N	1	N	N
120	20240607	100154	57	100.00	KOSPI	의약품	N	N	N	N	N	5360	-20	5	-0.37	37659520	7020	28.59	5400	5400	5330	6990	3770	5380	5364.60	2.28	-1065	5553	5466	5393	5306	5233	5430	5270	91	1610	500	3870	10	1	18178525	974	15.67	0.42	12	0.04	342.00	12710.00	7440	20230912	-27.96	5070	20240419	5.72	6430	-16.64	20240115	5070	5.72	20240419	7440	-27.96	20230912	5070	5.72	20240419	2.12	N	004720	500	90 억	414813	N	N	1	N	N
121	20240607	090152	57	100.00	KOSPI	의약품	N	N	N	N	N	5400	20	2	0.37	432000	80	0.33	5400	5400	5400	6990	3770	5380	5400.00	2.28	-12	5553	5466	5393	5306	5233	5430	5270	91	1610	500	3870	10	1	18178525	982	15.79	0.42	12	0.00	342.00	12710.00	7440	20230912	-27.42	5070	20240419	6.51	6430	-16.02	20240115	5070	6.51	20240419	7440	-27.42	20230912	5070	6.51	20240419	2.12	N	004720	500	90 억	414813	N	N	1	N	N
122	20240605	160153	57	100.00	KOSPI	의약품	N	N	N	N	N	5380	-100	5	-1.82	131494290	24552	76.69	5480	5480	5320	7120	3840	5480	5355.75	2.31	-5079	5593	5536	5433	5376	5273	5565	5405	91	1640	500	3940	10	1	18178525	978	15.73	0.42	12	0.14	342.00	12710.00	7440	20230912	-27.69	5070	20240419	6.11	6430	-16.33	20240115	5070	6.11	20240419	7440	-27.69	20230912	5070	6.11	20240419	2.13	N	004720	500	90 억	420357	N	N	1	N	N
123	20240605	150153	57	100.00	KOSPI	의약품	N	N	N	N	N	5360	-120	5	-2.19	117447200	21938	68.52	5480	5480	5320	7120	3840	5480	5353.60	2.31	-3095	5593	5536	5433	5376	5273	5565	5405	91	1640	500	3940	10	1	18178525	974	15.67	0.42	12	0.12	342.00	12710.00	7440	20230912	-27.96	5070	20240419	5.72	6430	-16.64	20240115	5070	5.72	20240419	7440	-27.96	20230912	5070	5.72	20240419	2.13	N	004720	500	90 억	420357	N	N	0	N	N
124	20240605	140152	57	100.00	KOSPI	의약품	N	N	N	N	N	5390	-90	5	-1.64	114231160	21339	66.65	5480	5480	5320	7120	3840	5480	5353.16	2.31	-2857	5593	5536	5433	5376	5273	5565	5405	91	1640	500	3940	10	1	18178525	980	15.76	0.42	12	0.12	342.00	12710.00	7440	20230912	-27.55	5070	20240419	6.31	6430	-16.17	20240115	5070	6.31	20240419	7440	-27.55	20230912	5070	6.31	20240419	2.13	N	004720	500	90 억	420357	N	N	0	N	N
125	20240605	130153	57	100.00	KOSPI	의약품	N	N	N	N	N	5390	-90	5	-1.64	113257470	21157	66.08	5480	5480	5320	7120	3840	5480	5353.19	2.31	-2857	5593	5536	5433	5376	5273	5565	5405	91	1640	500	3940	10	1	18178525	980	15.76	0.42	12	0.12	342.00	12710.00	7440	20230912	-27.55	5070	20240419	6.31	6430	-16.17	20240115	5070	6.31	20240419	7440	-27.55	20230912	5070	6.31	20240419	2.13	N	004720	500	90 억	420357	N	N	0	N	N
126	20240605	120152	57	100.00	KOSPI	의약품	N	N	N	N	N	5350	-130	5	-2.37	72112090	13448	42.00	5480	5480	5320	7120	3840	5480	5362.29	2.31	-2927	5593	5536	5433	5376	5273	5565	5405	91	1640	500	3940	10	1	18178525	973	15.64	0.42	12	0.07	342.00	12710.00	7440	20230912	-28.09	5070	20240419	5.52	6430	-16.80	20240115	5070	5.52	20240419	7440	-28.09	20230912	5070	5.52	20240419	2.13	N	004720	500	90 억	420357	N	N	0	N	N
127	20240605	110154	57	100.00	KOSPI	의약품	N	N	N	N	N	5360	-120	5	-2.19	59589580	11109	34.70	5480	5480	5320	7120	3840	5480	5364.08	2.31	-2474	5593	5536	5433	5376	5273	5565	5405	91	1640	500	3940	10	1	18178525	974	15.67	0.42	12	0.06	342.00	12710.00	7440	20230912	-27.96	5070	20240419	5.72	6430	-16.64	20240115	5070	5.72	20240419	7440	-27.96	20230912	5070	5.72	20240419	2.13	N	004720	500	90 억	420357	N	N	0	N	N
128	20240605	100153	57	100.00	KOSPI	의약품	N	N	N	N	N	5330	-150	5	-2.74	48281200	8997	28.10	5480	5480	5320	7120	3840	5480	5366.37	2.31	-1967	5593	5536	5433	5376	5273	5565	5405	91	1640	500	3940	10	1	18178525	969	15.58	0.42	12	0.05	342.00	12710.00	7440	20230912	-28.36	5070	20240419	5.13	6430	-17.11	20240115	5070	5.13	20240419	7440	-28.36	20230912	5070	5.13	20240419	2.13	N	004720	500	90 억	420357	N	N	0	N	N
129	20240605	090153	57	100.00	KOSPI	의약품	N	N	N	N	N	5470	-10	5	-0.18	169860	31	0.10	5480	5480	5470	7120	3840	5480	5479.35	2.31	-6	5593	5536	5433	5376	5273	5565	5405	91	1640	500	3940	10	1	18178525	994	15.99	0.43	12	0.00	342.00	12710.00	7440	20230912	-26.48	5070	20240419	7.89	6430	-14.93	20240115	5070	7.89	20240419	7440	-26.48	20230912	5070	7.89	20240419	2.13	N	004720	500	90 억	420357	N	N	0	N	N
130	20240604	160151	57	100.00	KOSPI	의약품	N	N	N	N	N	5480	60	2	1.11	172503690	31774	61.84	5360	5490	5330	7040	3800	5420	5428.98	2.34	-3775	5506	5462	5376	5332	5246	5485	5355	91	1620	500	3900	10	1	18178525	996	16.02	0.43	12	0.17	342.00	12710.00	7440	20230912	-26.34	5070	20240419	8.09	6430	-14.77	20240115	5070	8.09	20240419	7440	-26.34	20230912	5070	8.09	20240419	2.15	N	004720	500	90 억	425280	N	N	0	N	N
131	20240604	150152	57	100.00	KOSPI	의약품	N	N	N	N	N	5430	10	2	0.18	149325730	27529	53.58	5360	5490	5330	7040	3800	5420	5424.31	2.34	-1896	5506	5462	5376	5332	5246	5485	5355	91	1620	500	3900	10	1	18178525	987	15.88	0.43	12	0.15	342.00	12710.00	7440	20230912	-27.02	5070	20240419	7.10	6430	-15.55	20240115	5070	7.10	20240419	7440	-27.02	20230912	5070	7.10	20240419	2.15	N	004720	500	90 억	425280	N	N	0	N	N
132	20240604	140153	57	100.00	KOSPI	의약품	N	N	N	N	N	5450	30	2	0.55	140924580	25983	50.57	5360	5490	5330	7040	3800	5420	5423.72	2.34	-1888	5506	5462	5376	5332	5246	5485	5355	91	1620	500	3900	10	1	18178525	991	15.94	0.43	12	0.14	342.00	12710.00	7440	20230912	-26.75	5070	20240419	7.50	6430	-15.24	20240115	5070	7.50	20240419	7440	-26.75	20230912	5070	7.50	20240419	2.15	N	004720	500	90 억	425280	N	N	0	N	N
133	20240604	130152	57	100.00	KOSPI	의약품	N	N	N	N	N	5430	10	2	0.18	111897160	20670	40.23	5360	5490	5330	7040	3800	5420	5413.51	2.34	-2427	5506	5462	5376	5332	5246	5485	5355	91	1620	500	3900	10	1	18178525	987	15.88	0.43	12	0.11	342.00	12710.00	7440	20230912	-27.02	5070	20240419	7.10	6430	-15.55	20240115	5070	7.10	20240419	7440	-27.02	20230912	5070	7.10	20240419	2.15	N	004720	500	90 억	425280	N	N	0	N	N
134	20240604	120151	57	100.00	KOSPI	의약품	N	N	N	N	N	5430	10	2	0.18	98669380	18237	35.49	5360	5490	5330	7040	3800	5420	5410.40	2.34	-2712	5506	5462	5376	5332	5246	5485	5355	91	1620	500	3900	10	1	18178525	987	15.88	0.43	12	0.10	342.00	12710.00	7440	20230912	-27.02	5070	20240419	7.10	6430	-15.55	20240115	5070	7.10	20240419	7440	-27.02	20230912	5070	7.10	20240419	2.15	N	004720	500	90 억	425280	N	N	0	N	N
135	20240604	110152	57	100.00	KOSPI	의약품	N	N	N	N	N	5440	20	2	0.37	96583590	17853	34.75	5360	5490	5330	7040	3800	5420	5409.94	2.34	-2811	5506	5462	5376	5332	5246	5485	5355	91	1620	500	3900	10	1	18178525	989	15.91	0.43	12	0.10	342.00	12710.00	7440	20230912	-26.88	5070	20240419	7.30	6430	-15.40	20240115	5070	7.30	20240419	7440	-26.88	20230912	5070	7.30	20240419	2.15	N	004720	500	90 억	425280	N	N	0	N	N
136	20240604	100151	57	100.00	KOSPI	의약품	N	N	N	N	N	5420	0	3	0.00	53532120	9916	19.30	5360	5430	5330	7040	3800	5420	5398.56	2.34	-2087	5506	5462	5376	5332	5246	5485	5355	91	1620	500	3900	10	1	18178525	985	15.85	0.43	12	0.05	342.00	12710.00	7440	20230912	-27.15	5070	20240419	6.90	6430	-15.71	20240115	5070	6.90	20240419	7440	-27.15	20230912	5070	6.90	20240419	2.15	N	004720	500	90 억	425280	N	N	0	N	N
137	20240604	090152	57	100.00	KOSPI	의약품	N	N	N	N	N	5430	10	2	0.18	825550	154	0.30	5360	5430	5360	7040	3800	5420	5360.71	2.34	-22	5506	5462	5376	5332	5246	5485	5355	91	1620	500	3900	10	1	18178525	987	15.88	0.43	12	0.00	342.00	12710.00	7440	20230912	-27.02	5070	20240419	7.10	6430	-15.55	20240115	5070	7.10	20240419	7440	-27.02	20230912	5070	7.10	20240419	2.15	N	004720	500	90 억	425280	N	N	0	N	N
138	20240603	160152	57	100.00	KOSPI	의약품	N	N	N	N	N	5420	130	2	2.46	270786680	50651	228.09	5290	5420	5290	6870	3710	5290	5345.49	2.31	4754	5363	5326	5253	5216	5143	5345	5235	91	1580	500	3800	10	1	18178525	985	15.85	0.43	12	0.28	342.00	12710.00	7440	20230912	-27.15	5070	20240419	6.90	6430	-15.71	20240115	5070	6.90	20240419	7440	-27.15	20230912	5070	6.90	20240419	2.18	N	004720	500	90 억	420055	N	N	0	N	N
139	20240603	150151	57	100.00	KOSPI	의약품	N	N	N	N	N	5390	100	2	1.89	242829310	45460	204.71	5290	5410	5290	6870	3710	5290	5341.60	2.31	4263	5363	5326	5253	5216	5143	5345	5235	91	1580	500	3800	10	1	18178525	980	15.76	0.42	12	0.25	342.00	12710.00	7440	20230912	-27.55	5070	20240419	6.31	6430	-16.17	20240115	5070	6.31	20240419	7440	-27.55	20230912	5070	6.31	20240419	2.18	N	004720	500	90 억	420055	N	N	0	N	N
140	20240603	140151	57	100.00	KOSPI	의약품	N	N	N	N	N	5390	100	2	1.89	213833330	40078	180.47	5290	5390	5290	6870	3710	5290	5335.43	2.31	1622	5363	5326	5253	5216	5143	5345	5235	91	1580	500	3800	10	1	18178525	980	15.76	0.42	12	0.22	342.00	12710.00	7440	20230912	-27.55	5070	20240419	6.31	6430	-16.17	20240115	5070	6.31	20240419	7440	-27.55	20230912	5070	6.31	20240419	2.18	N	004720	500	90 억	420055	N	N	0	N	N
141	20240603	130151	57	100.00	KOSPI	의약품	N	N	N	N	N	5370	80	2	1.51	175320010	32904	148.17	5290	5370	5290	6870	3710	5290	5328.23	2.31	-1810	5363	5326	5253	5216	5143	5345	5235	91	1580	500	3800	10	1	18178525	976	15.70	0.42	12	0.18	342.00	12710.00	7440	20230912	-27.82	5070	20240419	5.92	6430	-16.49	20240115	5070	5.92	20240419	7440	-27.82	20230912	5070	5.92	20240419	2.18	N	004720	500	90 억	420055	N	N	0	N	N
142	20240603	120151	57	100.00	KOSPI	의약품	N	N	N	N	N	5350	60	2	1.13	135127010	25389	114.33	5290	5360	5290	6870	3710	5290	5322.27	2.31	-1898	5363	5326	5253	5216	5143	5345	5235	91	1580	500	3800	10	1	18178525	973	15.64	0.42	12	0.14	342.00	12710.00	7440	20230912	-28.09	5070	20240419	5.52	6430	-16.80	20240115	5070	5.52	20240419	7440	-28.09	20230912	5070	5.52	20240419	2.18	N	004720	500	90 억	420055	N	N	0	N	N
143	20240603	110151	57	100.00	KOSPI	의약품	N	N	N	N	N	5320	30	2	0.57	103000390	19365	87.20	5290	5360	5290	6870	3710	5290	5318.89	2.31	-1762	5363	5326	5253	5216	5143	5345	5235	91	1580	500	3800	10	1	18178525	967	15.56	0.42	12	0.11	342.00	12710.00	7440	20230912	-28.49	5070	20240419	4.93	6430	-17.26	20240115	5070	4.93	20240419	7440	-28.49	20230912	5070	4.93	20240419	2.18	N	004720	500	90 억	420055	N	N	0	N	N
144	20240603	100149	57	100.00	KOSPI	의약품	N	N	N	N	N	5300	10	2	0.19	70991040	13360	60.16	5290	5360	5290	6870	3710	5290	5313.70	2.31	1596	5363	5326	5253	5216	5143	5345	5235	91	1580	500	3800	10	1	18178525	963	15.50	0.42	12	0.07	342.00	12710.00	7440	20230912	-28.76	5070	20240419	4.54	6430	-17.57	20240115	5070	4.54	20240419	7440	-28.76	20230912	5070	4.54	20240419	2.18	N	004720	500	90 억	420055	N	N	0	N	N
145	20240603	090150	57	100.00	KOSPI	의약품	N	N	N	N	N	5320	30	2	0.57	1486750	281	1.27	5290	5320	5290	6870	3710	5290	5290.93	2.31	-10	5363	5326	5253	5216	5143	5345	5235	91	1580	500	3800	10	1	18178525	967	15.56	0.42	12	0.00	342.00	12710.00	7440	20230912	-28.49	5070	20240419	4.93	6430	-17.26	20240115	5070	4.93	20240419	7440	-28.49	20230912	5070	4.93	20240419	2.18	N	004720	500	90 억	420055	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History