KissMeData/003000/price/prices-20240601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	160143	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5330	50	2	0.95	639543420	121990	76.79	5240	5350	5180	6860	3700	5280	5242.58	4.81	0	-18174	5433	5356	5313	5236	5193	5335	5215	364	1580	500	3800	10	1	68454671	3649	-12.09	1.37	12	0.18	-441.00	3899.00	9000	20240116	-40.78	5180	20240628	2.90	9000	-40.78	20240116	5180	2.90	20240628	9000	-40.78	20240116	5180	2.90	20240628	2.09	N	003000	500	364 억	3289421	N	N	51	N	N
3	20240628	150143	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5280	0	3	0.00	602445390	115002	72.39	5240	5300	5180	6860	3700	5280	5238.56	4.81	0	-18968	5433	5356	5313	5236	5193	5335	5215	364	1580	500	3800	10	1	68454671	3614	-11.97	1.35	12	0.17	-441.00	3899.00	9000	20240116	-41.33	5180	20240628	1.93	9000	-41.33	20240116	5180	1.93	20240628	9000	-41.33	20240116	5180	1.93	20240628	2.09	N	003000	500	364 억	3289421	N	N	64	N	N
4	20240628	140142	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5260	-20	5	-0.38	542242940	103566	65.19	5240	5300	5180	6860	3700	5280	5235.72	4.81	0	-19411	5433	5356	5313	5236	5193	5335	5215	364	1580	500	3800	10	1	68454671	3601	-11.93	1.35	12	0.15	-441.00	3899.00	9000	20240116	-41.56	5180	20240628	1.54	9000	-41.56	20240116	5180	1.54	20240628	9000	-41.56	20240116	5180	1.54	20240628	2.09	N	003000	500	364 억	3289421	N	N	64	N	N
5	20240628	130142	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5240	-40	5	-0.76	506779100	96793	60.93	5240	5300	5180	6860	3700	5280	5235.70	4.81	0	-19153	5433	5356	5313	5236	5193	5335	5215	364	1580	500	3800	10	1	68454671	3587	-11.88	1.34	12	0.14	-441.00	3899.00	9000	20240116	-41.78	5180	20240628	1.16	9000	-41.78	20240116	5180	1.16	20240628	9000	-41.78	20240116	5180	1.16	20240628	2.09	N	003000	500	364 억	3289421	N	N	64	N	N
6	20240628	120142	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5280	0	3	0.00	414836520	79308	49.92	5240	5300	5180	6860	3700	5280	5230.70	4.81	0	-11258	5433	5356	5313	5236	5193	5335	5215	364	1580	500	3800	10	1	68454671	3614	-11.97	1.35	12	0.12	-441.00	3899.00	9000	20240116	-41.33	5180	20240628	1.93	9000	-41.33	20240116	5180	1.93	20240628	9000	-41.33	20240116	5180	1.93	20240628	2.09	N	003000	500	364 억	3289421	N	N	64	N	N
7	20240628	110141	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5240	-40	5	-0.76	373940320	71498	45.00	5240	5300	5180	6860	3700	5280	5230.08	4.81	0	-11078	5433	5356	5313	5236	5193	5335	5215	364	1580	500	3800	10	1	68454671	3587	-11.88	1.34	12	0.10	-441.00	3899.00	9000	20240116	-41.78	5180	20240628	1.16	9000	-41.78	20240116	5180	1.16	20240628	9000	-41.78	20240116	5180	1.16	20240628	2.09	N	003000	500	364 억	3289421	N	N	64	N	N
8	20240628	100141	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5220	-60	5	-1.14	305577500	58484	36.81	5240	5300	5180	6860	3700	5280	5224.98	4.81	0	-12231	5433	5356	5313	5236	5193	5335	5215	364	1580	500	3800	10	1	68454671	3573	-11.84	1.34	12	0.09	-441.00	3899.00	9000	20240116	-42.00	5180	20240628	0.77	9000	-42.00	20240116	5180	0.77	20240628	9000	-42.00	20240116	5180	0.77	20240628	2.09	N	003000	500	364 억	3289421	N	N	64	N	N
9	20240628	090140	57	100.00	KOSPI		의약품	N	N	N	N	N	5280	0	3	0.00	29532780	5636	3.55	5240	5280	5240	6860	3700	5280	5240.02	4.81	0	861	5433	5356	5313	5236	5193	5335	5215	364	1580	500	3800	10	1	68454671	3614	-11.97	1.35	12	0.01	-441.00	3899.00	9000	20240116	-41.33	5210	20240624	1.34	9000	-41.33	20240116	5210	1.34	20240624	9000	-41.33	20240116	5210	1.34	20240624	2.09	N	003000	500	364 억	3289421	N	N	64	N	N
10	20240627	160140	57	100.00	KOSPI		의약품	N	N	N	N	N	5280	-110	5	-2.04	839531120	158255	21.75	5370	5390	5270	7000	3780	5390	5304.96	4.81	0	-4624	5976	5682	5486	5192	4996	5830	5340	364	1610	500	3880	10	1	68454671	3614	-11.97	1.35	12	0.23	-441.00	3899.00	9000	20240116	-41.33	5210	20240624	1.34	9000	-41.33	20240116	5210	1.34	20240624	9000	-41.33	20240116	5210	1.34	20240624	2.14	N	003000	500	364 억	3293413	N	N	64	N	N
11	20240627	150142	57	100.00	KOSPI		의약품	N	N	N	N	N	5290	-100	5	-1.86	786953480	148304	20.38	5370	5390	5270	7000	3780	5390	5306.35	4.81	0	-2534	5976	5682	5486	5192	4996	5830	5340	364	1610	500	3880	10	1	68454671	3621	-12.00	1.36	12	0.22	-441.00	3899.00	9000	20240116	-41.22	5210	20240624	1.54	9000	-41.22	20240116	5210	1.54	20240624	9000	-41.22	20240116	5210	1.54	20240624	2.14	N	003000	500	364 억	3293413	N	N	79	N	N
12	20240627	140140	57	100.00	KOSPI		의약품	N	N	N	N	N	5290	-100	5	-1.86	740999280	139614	19.19	5370	5390	5270	7000	3780	5390	5307.49	4.81	0	-737	5976	5682	5486	5192	4996	5830	5340	364	1610	500	3880	10	1	68454671	3621	-12.00	1.36	12	0.20	-441.00	3899.00	9000	20240116	-41.22	5210	20240624	1.54	9000	-41.22	20240116	5210	1.54	20240624	9000	-41.22	20240116	5210	1.54	20240624	2.14	N	003000	500	364 억	3293413	N	N	79	N	N
13	20240627	130141	57	100.00	KOSPI		의약품	N	N	N	N	N	5290	-100	5	-1.86	692435750	130430	17.93	5370	5390	5270	7000	3780	5390	5308.87	4.81	0	3114	5976	5682	5486	5192	4996	5830	5340	364	1610	500	3880	10	1	68454671	3621	-12.00	1.36	12	0.19	-441.00	3899.00	9000	20240116	-41.22	5210	20240624	1.54	9000	-41.22	20240116	5210	1.54	20240624	9000	-41.22	20240116	5210	1.54	20240624	2.14	N	003000	500	364 억	3293413	N	N	79	N	N
14	20240627	120141	57	100.00	KOSPI		의약품	N	N	N	N	N	5290	-100	5	-1.86	654441740	123232	16.94	5370	5390	5270	7000	3780	5390	5310.65	4.81	0	3659	5976	5682	5486	5192	4996	5830	5340	364	1610	500	3880	10	1	68454671	3621	-12.00	1.36	12	0.18	-441.00	3899.00	9000	20240116	-41.22	5210	20240624	1.54	9000	-41.22	20240116	5210	1.54	20240624	9000	-41.22	20240116	5210	1.54	20240624	2.14	N	003000	500	364 억	3293413	N	N	79	N	N
15	20240627	110141	57	100.00	KOSPI		의약품	N	N	N	N	N	5310	-80	5	-1.48	438599070	82410	11.33	5370	5390	5300	7000	3780	5390	5322.16	4.81	0	5690	5976	5682	5486	5192	4996	5830	5340	364	1610	500	3880	10	1	68454671	3635	-12.04	1.36	12	0.12	-441.00	3899.00	9000	20240116	-41.00	5210	20240624	1.92	9000	-41.00	20240116	5210	1.92	20240624	9000	-41.00	20240116	5210	1.92	20240624	2.14	N	003000	500	364 억	3293413	N	N	79	N	N
16	20240627	100141	57	100.00	KOSPI		의약품	N	N	N	N	N	5340	-50	5	-0.93	270133540	50699	6.97	5370	5390	5300	7000	3780	5390	5328.18	4.81	0	5476	5976	5682	5486	5192	4996	5830	5340	364	1610	500	3880	10	1	68454671	3655	-12.11	1.37	12	0.07	-441.00	3899.00	9000	20240116	-40.67	5210	20240624	2.50	9000	-40.67	20240116	5210	2.50	20240624	9000	-40.67	20240116	5210	2.50	20240624	2.14	N	003000	500	364 억	3293413	N	N	79	N	N
17	20240627	090140	57	100.00	KOSPI		의약품	N	N	N	N	N	5370	-20	5	-0.37	35680690	6681	0.92	5370	5390	5300	7000	3780	5390	5340.62	4.81	0	642	5976	5682	5486	5192	4996	5830	5340	364	1610	500	3880	10	1	68454671	3676	-12.18	1.38	12	0.01	-441.00	3899.00	9000	20240116	-40.33	5210	20240624	3.07	9000	-40.33	20240116	5210	3.07	20240624	9000	-40.33	20240116	5210	3.07	20240624	2.14	N	003000	500	364 억	3293413	N	N	79	N	N
18	20240626	160141	57	100.00	KOSPI		의약품	N	N	N	N	N	5390	50	2	0.94	3990401660	721943	599.31	5340	5780	5290	6940	3740	5340	5527.36	4.88	0	-31207	5453	5396	5303	5246	5153	5425	5275	364	1600	500	3840	10	1	68454671	3690	-12.22	1.38	12	1.05	-441.00	3899.00	9000	20240116	-40.11	5210	20240624	3.45	9000	-40.11	20240116	5210	3.45	20240624	9000	-40.11	20240116	5210	3.45	20240624	2.17	N	003000	500	364 억	3339497	N	N	79	N	N
19	20240626	150141	57	100.00	KOSPI		의약품	N	N	N	N	N	5400	60	2	1.12	3835514930	693228	575.47	5340	5780	5290	6940	3740	5340	5532.83	4.88	0	-34555	5453	5396	5303	5246	5153	5425	5275	364	1600	500	3840	10	1	68454671	3697	-12.24	1.38	12	1.01	-441.00	3899.00	9000	20240116	-40.00	5210	20240624	3.65	9000	-40.00	20240116	5210	3.65	20240624	9000	-40.00	20240116	5210	3.65	20240624	2.17	N	003000	500	364 억	3339497	N	N	271	N	N
20	20240626	140140	57	100.00	KOSPI		의약품	N	N	N	N	N	5440	100	2	1.87	3694352870	667206	553.87	5340	5780	5290	6940	3740	5340	5537.05	4.88	0	-33675	5453	5396	5303	5246	5153	5425	5275	364	1600	500	3840	10	1	68454671	3724	-12.34	1.40	12	0.97	-441.00	3899.00	9000	20240116	-39.56	5210	20240624	4.41	9000	-39.56	20240116	5210	4.41	20240624	9000	-39.56	20240116	5210	4.41	20240624	2.17	N	003000	500	364 억	3339497	N	N	271	N	N
21	20240626	130140	57	100.00	KOSPI		의약품	N	N	N	N	N	5530	190	2	3.56	2542218760	458813	380.88	5340	5780	5290	6940	3740	5340	5540.86	4.88	0	-36408	5453	5396	5303	5246	5153	5425	5275	364	1600	500	3840	10	1	68454671	3786	-12.54	1.42	12	0.67	-441.00	3899.00	9000	20240116	-38.56	5210	20240624	6.14	9000	-38.56	20240116	5210	6.14	20240624	9000	-38.56	20240116	5210	6.14	20240624	2.17	N	003000	500	364 억	3339497	N	N	271	N	N
22	20240626	120140	57	100.00	KOSPI		의약품	N	N	N	N	N	5500	160	2	3.00	1259795880	229540	190.55	5340	5780	5290	6940	3740	5340	5488.35	4.88	0	-25017	5453	5396	5303	5246	5153	5425	5275	364	1600	500	3840	10	1	68454671	3765	-12.47	1.41	12	0.34	-441.00	3899.00	9000	20240116	-38.89	5210	20240624	5.57	9000	-38.89	20240116	5210	5.57	20240624	9000	-38.89	20240116	5210	5.57	20240624	2.17	N	003000	500	364 억	3339497	N	N	271	N	N
23	20240626	110141	57	100.00	KOSPI		의약품	N	N	N	N	N	5350	10	2	0.19	319312870	60022	49.83	5340	5370	5290	6940	3740	5340	5319.93	4.88	0	-9523	5453	5396	5303	5246	5153	5425	5275	364	1600	500	3840	10	1	68454671	3662	-12.13	1.37	12	0.09	-441.00	3899.00	9000	20240116	-40.56	5210	20240624	2.69	9000	-40.56	20240116	5210	2.69	20240624	9000	-40.56	20240116	5210	2.69	20240624	2.17	N	003000	500	364 억	3339497	N	N	271	N	N
24	20240626	100140	57	100.00	KOSPI		의약품	N	N	N	N	N	5350	10	2	0.19	264681030	49795	41.34	5340	5350	5290	6940	3740	5340	5315.41	4.88	0	-5738	5453	5396	5303	5246	5153	5425	5275	364	1600	500	3840	10	1	68454671	3662	-12.13	1.37	12	0.07	-441.00	3899.00	9000	20240116	-40.56	5210	20240624	2.69	9000	-40.56	20240116	5210	2.69	20240624	9000	-40.56	20240116	5210	2.69	20240624	2.17	N	003000	500	364 억	3339497	N	N	271	N	N
25	20240626	090140	57	100.00	KOSPI		의약품	N	N	N	N	N	5320	-20	5	-0.37	12003990	2248	1.87	5340	5340	5320	6940	3740	5340	5339.85	4.88	0	-863	5453	5396	5303	5246	5153	5425	5275	364	1600	500	3840	10	1	68454671	3642	-12.06	1.36	12	0.00	-441.00	3899.00	9000	20240116	-40.89	5210	20240624	2.11	9000	-40.89	20240116	5210	2.11	20240624	9000	-40.89	20240116	5210	2.11	20240624	2.17	N	003000	500	364 억	3339497	N	N	271	N	N
26	20240625	160140	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5340	110	2	2.10	635678880	120280	42.92	5210	5360	5210	6790	3670	5230	5284.97	4.84	11446	29223	5550	5390	5300	5140	5050	5345	5095	364	1560	500	3760	10	1	68454671	3655	-12.11	1.37	12	0.18	-441.00	3899.00	9000	20240116	-40.67	5210	20240625	2.50	9000	-40.67	20240116	5210	2.50	20240625	9000	-40.67	20240116	5210	2.50	20240625	2.24	N	003000	500	364 억	3311496	N	N	271	N	N
27	20240625	150140	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5340	110	2	2.10	598478480	113318	40.44	5210	5360	5210	6790	3670	5230	5281.45	4.84	11446	26449	5550	5390	5300	5140	5050	5345	5095	364	1560	500	3760	10	1	68454671	3655	-12.11	1.37	12	0.17	-441.00	3899.00	9000	20240116	-40.67	5210	20240625	2.50	9000	-40.67	20240116	5210	2.50	20240625	9000	-40.67	20240116	5210	2.50	20240625	2.24	N	003000	500	364 억	3311496	N	N	1	N	N
28	20240625	140140	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5330	100	2	1.91	441188070	83816	29.91	5210	5330	5210	6790	3670	5230	5263.81	4.84	11446	17814	5550	5390	5300	5140	5050	5345	5095	364	1560	500	3760	10	1	68454671	3649	-12.09	1.37	12	0.12	-441.00	3899.00	9000	20240116	-40.78	5210	20240625	2.30	9000	-40.78	20240116	5210	2.30	20240625	9000	-40.78	20240116	5210	2.30	20240625	2.24	N	003000	500	364 억	3311496	N	N	1	N	N
29	20240625	130140	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5280	50	2	0.96	367089840	69857	24.93	5210	5310	5210	6790	3670	5230	5254.91	4.84	11446	11322	5550	5390	5300	5140	5050	5345	5095	364	1560	500	3760	10	1	68454671	3614	-11.97	1.35	12	0.10	-441.00	3899.00	9000	20240116	-41.33	5210	20240625	1.34	9000	-41.33	20240116	5210	1.34	20240625	9000	-41.33	20240116	5210	1.34	20240625	2.24	N	003000	500	364 억	3311496	N	N	1	N	N
30	20240625	120141	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5310	80	2	1.53	336038800	63993	22.84	5210	5310	5210	6790	3670	5230	5251.21	4.84	11446	9594	5550	5390	5300	5140	5050	5345	5095	364	1560	500	3760	10	1	68454671	3635	-12.04	1.36	12	0.09	-441.00	3899.00	9000	20240116	-41.00	5210	20240625	1.92	9000	-41.00	20240116	5210	1.92	20240625	9000	-41.00	20240116	5210	1.92	20240625	2.24	N	003000	500	364 억	3311496	N	N	1	N	N
31	20240625	110144	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5290	60	2	1.15	306265560	58365	20.83	5210	5300	5210	6790	3670	5230	5247.45	4.84	11446	8664	5550	5390	5300	5140	5050	5345	5095	364	1560	500	3760	10	1	68454671	3621	-12.00	1.36	12	0.09	-441.00	3899.00	9000	20240116	-41.22	5210	20240625	1.54	9000	-41.22	20240116	5210	1.54	20240625	9000	-41.22	20240116	5210	1.54	20240625	2.24	N	003000	500	364 억	3311496	N	N	1	N	N
32	20240625	100140	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5260	30	2	0.57	238747940	45556	16.26	5210	5300	5210	6790	3670	5230	5240.78	4.84	11446	9354	5550	5390	5300	5140	5050	5345	5095	364	1560	500	3760	10	1	68454671	3601	-11.93	1.35	12	0.07	-441.00	3899.00	9000	20240116	-41.56	5210	20240625	0.96	9000	-41.56	20240116	5210	0.96	20240625	9000	-41.56	20240116	5210	0.96	20240625	2.24	N	003000	500	364 억	3311496	N	N	1	N	N
33	20240625	090141	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5230	0	3	0.00	99235910	19046	6.80	5210	5260	5210	6790	3670	5230	5210.23	4.84	11446	5866	5550	5390	5300	5140	5050	5345	5095	364	1560	500	3760	10	1	68454671	3580	-11.86	1.34	12	0.03	-441.00	3899.00	9000	20240116	-41.89	5210	20240625	0.38	9000	-41.89	20240116	5210	0.38	20240625	9000	-41.89	20240116	5210	0.38	20240625	2.24	N	003000	500	364 억	3311496	N	N	1	N	N
34	20240624	160140	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5230	-200	5	-3.68	1476518060	279220	131.68	5430	5460	5210	7050	3810	5430	5288.07	4.81	0	17291	5623	5526	5473	5376	5323	5500	5350	364	1620	500	3900	10	1	68454671	3580	-11.86	1.34	12	0.41	-441.00	3899.00	9000	20240116	-41.89	5210	20240624	0.38	9000	-41.89	20240116	5210	0.38	20240624	9000	-41.89	20240116	5210	0.38	20240624	2.26	N	003000	500	364 억	3290752	N	N	1	N	N
35	20240624	150139	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5260	-170	5	-3.13	1395610360	263763	124.39	5430	5460	5210	7050	3810	5430	5291.15	4.81	0	17747	5623	5526	5473	5376	5323	5500	5350	364	1620	500	3900	10	1	68454671	3601	-11.93	1.35	12	0.39	-441.00	3899.00	9000	20240116	-41.56	5210	20240624	0.96	9000	-41.56	20240116	5210	0.96	20240624	9000	-41.56	20240116	5210	0.96	20240624	2.26	N	003000	500	364 억	3290752	N	N	48	N	N
36	20240624	140140	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5250	-180	5	-3.31	1241714800	234354	110.52	5430	5460	5230	7050	3810	5430	5298.46	4.81	0	17331	5623	5526	5473	5376	5323	5500	5350	364	1620	500	3900	10	1	68454671	3594	-11.90	1.35	12	0.34	-441.00	3899.00	9000	20240116	-41.67	5230	20240624	0.38	9000	-41.67	20240116	5230	0.38	20240624	9000	-41.67	20240116	5230	0.38	20240624	2.26	N	003000	500	364 억	3290752	N	N	48	N	N
37	20240624	130140	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5270	-160	5	-2.95	867197450	163023	76.88	5430	5460	5230	7050	3810	5430	5319.48	4.81	0	6668	5623	5526	5473	5376	5323	5500	5350	364	1620	500	3900	10	1	68454671	3608	-11.95	1.35	12	0.24	-441.00	3899.00	9000	20240116	-41.44	5230	20240624	0.76	9000	-41.44	20240116	5230	0.76	20240624	9000	-41.44	20240116	5230	0.76	20240624	2.26	N	003000	500	364 억	3290752	N	N	48	N	N
38	20240624	120140	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5270	-160	5	-2.95	768528110	144258	68.03	5430	5460	5230	7050	3810	5430	5327.46	4.81	0	7099	5623	5526	5473	5376	5323	5500	5350	364	1620	500	3900	10	1	68454671	3608	-11.95	1.35	12	0.21	-441.00	3899.00	9000	20240116	-41.44	5230	20240624	0.76	9000	-41.44	20240116	5230	0.76	20240624	9000	-41.44	20240116	5230	0.76	20240624	2.26	N	003000	500	364 억	3290752	N	N	48	N	N
39	20240624	110140	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5300	-130	5	-2.39	566383770	105758	49.88	5430	5460	5270	7050	3810	5430	5355.47	4.81	0	9278	5623	5526	5473	5376	5323	5500	5350	364	1620	500	3900	10	1	68454671	3628	-12.02	1.36	12	0.15	-441.00	3899.00	9000	20240116	-41.11	5270	20240624	0.57	9000	-41.11	20240116	5270	0.57	20240624	9000	-41.11	20240116	5270	0.57	20240624	2.26	N	003000	500	364 억	3290752	N	N	48	N	N
40	20240624	100140	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5400	-30	5	-0.55	202049180	37378	17.63	5430	5460	5400	7050	3810	5430	5405.56	4.81	0	9496	5623	5526	5473	5376	5323	5500	5350	364	1620	500	3900	10	1	68454671	3697	-12.24	1.38	12	0.05	-441.00	3899.00	9000	20240116	-40.00	5400	20240624	0.00	9000	-40.00	20240116	5400	0.00	20240624	9000	-40.00	20240116	5400	0.00	20240624	2.26	N	003000	500	364 억	3290752	N	N	48	N	N
41	20240624	090141	57	100.00	KOSPI		의약품	N	N	N	N	N	5450	20	2	0.37	3551900	654	0.31	5430	5450	5430	7050	3810	5430	5431.04	4.81	0	17	5623	5526	5473	5376	5323	5500	5350	364	1620	500	3900	10	1	68454671	3731	-12.36	1.40	12	0.00	-441.00	3899.00	9000	20240116	-39.44	5420	20240621	0.55	9000	-39.44	20240116	5420	0.55	20240621	9000	-39.44	20240116	5420	0.55	20240621	2.26	N	003000	500	364 억	3290752	N	N	48	N	N
42	20240621	160137	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5430	-130	5	-2.34	1153917780	211388	312.08	5510	5570	5420	7220	3900	5560	5458.81	4.87	0	-26127	5660	5610	5570	5520	5480	5605	5515	364	1660	500	4000	10	1	68454671	3717	-12.31	1.39	12	0.31	-441.00	3899.00	9000	20240116	-39.67	5420	20240621	0.18	9000	-39.67	20240116	5420	0.18	20240621	9000	-39.67	20240116	5420	0.18	20240621	2.30	N	003000	500	364 억	3330342	N	N	48	N	N
43	20240621	150137	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5440	-120	5	-2.16	998889190	182854	269.95	5510	5570	5420	7220	3900	5560	5462.77	4.87	0	-13706	5660	5610	5570	5520	5480	5605	5515	364	1660	500	4000	10	1	68454671	3724	-12.34	1.40	12	0.27	-441.00	3899.00	9000	20240116	-39.56	5420	20240621	0.37	9000	-39.56	20240116	5420	0.37	20240621	9000	-39.56	20240116	5420	0.37	20240621	2.30	N	003000	500	364 억	3330342	N	N	194	N	N
44	20240621	140137	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5430	-130	5	-2.34	972229820	177950	262.71	5510	5570	5420	7220	3900	5560	5463.50	4.87	0	-12417	5660	5610	5570	5520	5480	5605	5515	364	1660	500	4000	10	1	68454671	3717	-12.31	1.39	12	0.26	-441.00	3899.00	9000	20240116	-39.67	5420	20240621	0.18	9000	-39.67	20240116	5420	0.18	20240621	9000	-39.67	20240116	5420	0.18	20240621	2.30	N	003000	500	364 억	3330342	N	N	194	N	N
45	20240621	130137	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5440	-120	5	-2.16	856679440	156673	231.30	5510	5570	5420	7220	3900	5560	5467.95	4.87	0	-11247	5660	5610	5570	5520	5480	5605	5515	364	1660	500	4000	10	1	68454671	3724	-12.34	1.40	12	0.23	-441.00	3899.00	9000	20240116	-39.56	5420	20240621	0.37	9000	-39.56	20240116	5420	0.37	20240621	9000	-39.56	20240116	5420	0.37	20240621	2.30	N	003000	500	364 억	3330342	N	N	194	N	N
46	20240621	120139	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5430	-130	5	-2.34	795431370	145402	214.66	5510	5570	5420	7220	3900	5560	5470.57	4.87	0	-9149	5660	5610	5570	5520	5480	5605	5515	364	1660	500	4000	10	1	68454671	3717	-12.31	1.39	12	0.21	-441.00	3899.00	9000	20240116	-39.67	5420	20240621	0.18	9000	-39.67	20240116	5420	0.18	20240621	9000	-39.67	20240116	5420	0.18	20240621	2.30	N	003000	500	364 억	3330342	N	N	194	N	N
47	20240621	110138	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5440	-120	5	-2.16	686753410	125392	185.12	5510	5570	5420	7220	3900	5560	5476.85	4.87	0	-4495	5660	5610	5570	5520	5480	5605	5515	364	1660	500	4000	10	1	68454671	3724	-12.34	1.40	12	0.18	-441.00	3899.00	9000	20240116	-39.56	5420	20240621	0.37	9000	-39.56	20240116	5420	0.37	20240621	9000	-39.56	20240116	5420	0.37	20240621	2.30	N	003000	500	364 억	3330342	N	N	194	N	N
48	20240621	100137	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5460	-100	5	-1.80	540890710	98613	145.58	5510	5570	5420	7220	3900	5560	5484.98	4.87	0	-1388	5660	5610	5570	5520	5480	5605	5515	364	1660	500	4000	10	1	68454671	3738	-12.38	1.40	12	0.14	-441.00	3899.00	9000	20240116	-39.33	5420	20240621	0.74	9000	-39.33	20240116	5420	0.74	20240621	9000	-39.33	20240116	5420	0.74	20240621	2.30	N	003000	500	364 억	3330342	N	N	194	N	N
49	20240621	090138	57	100.00	KOSPI		의약품	N	N	N	N	N	5540	-20	5	-0.36	111944480	20299	29.97	5510	5570	5510	7220	3900	5560	5514.78	4.87	0	4013	5660	5610	5570	5520	5480	5605	5515	364	1660	500	4000	10	1	68454671	3792	-12.56	1.42	12	0.03	-441.00	3899.00	9000	20240116	-38.44	5460	20231024	1.47	9000	-38.44	20240116	5510	0.54	20240621	9000	-38.44	20240116	5460	1.47	20231024	2.30	N	003000	500	364 억	3330342	N	N	194	N	N
50	20240620	160138	57	100.00	KOSPI		의약품	N	N	N	N	N	5560	-10	5	-0.18	371337510	66719	49.36	5560	5620	5530	7240	3900	5570	5565.70	4.86	0	573	5703	5636	5593	5526	5483	5615	5505	364	1670	500	4010	10	1	68454671	3806	-12.61	1.43	12	0.10	-441.00	3899.00	9000	20240116	-38.22	5460	20231024	1.83	9000	-38.22	20240116	5530	0.54	20240620	9000	-38.22	20240116	5460	1.83	20231024	2.32	N	003000	500	364 억	3329453	N	N	194	N	N
51	20240620	150138	57	100.00	KOSPI		의약품	N	N	N	N	N	5570	0	3	0.00	360452890	64763	47.91	5560	5620	5530	7240	3900	5570	5565.72	4.86	0	185	5703	5636	5593	5526	5483	5615	5505	364	1670	500	4010	10	1	68454671	3813	-12.63	1.43	12	0.09	-441.00	3899.00	9000	20240116	-38.11	5460	20231024	2.01	9000	-38.11	20240116	5530	0.72	20240620	9000	-38.11	20240116	5460	2.01	20231024	2.32	N	003000	500	364 억	3329453	N	N	130	N	N
52	20240620	140138	57	100.00	KOSPI		의약품	N	N	N	N	N	5570	0	3	0.00	337913450	60715	44.92	5560	5620	5530	7240	3900	5570	5565.57	4.86	0	-186	5703	5636	5593	5526	5483	5615	5505	364	1670	500	4010	10	1	68454671	3813	-12.63	1.43	12	0.09	-441.00	3899.00	9000	20240116	-38.11	5460	20231024	2.01	9000	-38.11	20240116	5530	0.72	20240620	9000	-38.11	20240116	5460	2.01	20231024	2.32	N	003000	500	364 억	3329453	N	N	130	N	N
53	20240620	130138	57	100.00	KOSPI		의약품	N	N	N	N	N	5560	-10	5	-0.18	323750940	58175	43.04	5560	5620	5530	7240	3900	5570	5565.12	4.86	0	-178	5703	5636	5593	5526	5483	5615	5505	364	1670	500	4010	10	1	68454671	3806	-12.61	1.43	12	0.08	-441.00	3899.00	9000	20240116	-38.22	5460	20231024	1.83	9000	-38.22	20240116	5530	0.54	20240620	9000	-38.22	20240116	5460	1.83	20231024	2.32	N	003000	500	364 억	3329453	N	N	130	N	N
54	20240620	120137	57	100.00	KOSPI		의약품	N	N	N	N	N	5560	-10	5	-0.18	304668910	54748	40.51	5560	5620	5530	7240	3900	5570	5564.93	4.86	0	-56	5703	5636	5593	5526	5483	5615	5505	364	1670	500	4010	10	1	68454671	3806	-12.61	1.43	12	0.08	-441.00	3899.00	9000	20240116	-38.22	5460	20231024	1.83	9000	-38.22	20240116	5530	0.54	20240620	9000	-38.22	20240116	5460	1.83	20231024	2.32	N	003000	500	364 억	3329453	N	N	130	N	N
55	20240620	110138	57	100.00	KOSPI		의약품	N	N	N	N	N	5570	0	3	0.00	209504140	37599	27.82	5560	5620	5530	7240	3900	5570	5572.07	4.86	0	74	5703	5636	5593	5526	5483	5615	5505	364	1670	500	4010	10	1	68454671	3813	-12.63	1.43	12	0.05	-441.00	3899.00	9000	20240116	-38.11	5460	20231024	2.01	9000	-38.11	20240116	5530	0.72	20240620	9000	-38.11	20240116	5460	2.01	20231024	2.32	N	003000	500	364 억	3329453	N	N	130	N	N
56	20240620	100138	57	100.00	KOSPI		의약품	N	N	N	N	N	5590	20	2	0.36	104872300	18871	13.96	5560	5600	5530	7240	3900	5570	5557.31	4.86	0	120	5703	5636	5593	5526	5483	5615	5505	364	1670	500	4010	10	1	68454671	3827	-12.68	1.43	12	0.03	-441.00	3899.00	9000	20240116	-37.89	5460	20231024	2.38	9000	-37.89	20240116	5530	1.08	20240620	9000	-37.89	20240116	5460	2.38	20231024	2.32	N	003000	500	364 억	3329453	N	N	130	N	N
57	20240620	090139	57	100.00	KOSPI		의약품	N	N	N	N	N	5560	-10	5	-0.18	14106520	2537	1.88	5560	5580	5560	7240	3900	5570	5560.20	4.86	0	163	5703	5636	5593	5526	5483	5615	5505	364	1670	500	4010	10	1	68454671	3806	-12.61	1.43	12	0.00	-441.00	3899.00	9000	20240116	-38.22	5460	20231024	1.83	9000	-38.22	20240116	5550	0.18	20240619	9000	-38.22	20240116	5460	1.83	20231024	2.32	N	003000	500	364 억	3329453	N	N	130	N	N
58	20240619	160137	57	100.00	KOSPI		의약품	N	N	N	N	N	5570	-40	5	-0.71	748107370	133562	155.53	5620	5660	5550	7290	3930	5610	5601.20	4.82	0	28409	5710	5660	5630	5580	5550	5645	5565	364	1680	500	4030	10	1	68454671	3813	-12.63	1.43	12	0.20	-441.00	3899.00	9000	20240116	-38.11	5460	20231024	2.01	9000	-38.11	20240116	5550	0.36	20240619	9000	-38.11	20240116	5460	2.01	20231024	2.33	N	003000	500	364 억	3300672	N	N	130	N	N
59	20240619	150136	57	100.00	KOSPI		의약품	N	N	N	N	N	5570	-40	5	-0.71	666356600	118870	138.42	5620	5660	5560	7290	3930	5610	5605.76	4.82	0	35457	5710	5660	5630	5580	5550	5645	5565	364	1680	500	4030	10	1	68454671	3813	-12.63	1.43	12	0.17	-441.00	3899.00	9000	20240116	-38.11	5460	20231024	2.01	9000	-38.11	20240116	5560	0.18	20240619	9000	-38.11	20240116	5460	2.01	20231024	2.33	N	003000	500	364 억	3300672	N	N	96	N	N
60	20240619	140140	57	100.00	KOSPI		의약품	N	N	N	N	N	5610	0	3	0.00	566935810	101072	117.70	5620	5660	5580	7290	3930	5610	5609.23	4.82	0	33413	5710	5660	5630	5580	5550	5645	5565	364	1680	500	4030	10	1	68454671	3840	-12.72	1.44	12	0.15	-441.00	3899.00	9000	20240116	-37.67	5460	20231024	2.75	9000	-37.67	20240116	5580	0.54	20240619	9000	-37.67	20240116	5460	2.75	20231024	2.33	N	003000	500	364 억	3300672	N	N	96	N	N
61	20240619	130137	57	100.00	KOSPI		의약품	N	N	N	N	N	5610	0	3	0.00	439505280	78295	91.17	5620	5660	5580	7290	3930	5610	5613.45	4.82	0	30573	5710	5660	5630	5580	5550	5645	5565	364	1680	500	4030	10	1	68454671	3840	-12.72	1.44	12	0.11	-441.00	3899.00	9000	20240116	-37.67	5460	20231024	2.75	9000	-37.67	20240116	5580	0.54	20240619	9000	-37.67	20240116	5460	2.75	20231024	2.33	N	003000	500	364 억	3300672	N	N	96	N	N
62	20240619	120136	57	100.00	KOSPI		의약품	N	N	N	N	N	5610	0	3	0.00	400746170	71374	83.11	5620	5660	5580	7290	3930	5610	5614.74	4.82	0	30142	5710	5660	5630	5580	5550	5645	5565	364	1680	500	4030	10	1	68454671	3840	-12.72	1.44	12	0.10	-441.00	3899.00	9000	20240116	-37.67	5460	20231024	2.75	9000	-37.67	20240116	5580	0.54	20240619	9000	-37.67	20240116	5460	2.75	20231024	2.33	N	003000	500	364 억	3300672	N	N	96	N	N
63	20240619	110138	57	100.00	KOSPI		의약품	N	N	N	N	N	5610	0	3	0.00	343021390	61070	71.11	5620	5660	5580	7290	3930	5610	5616.86	4.82	0	32745	5710	5660	5630	5580	5550	5645	5565	364	1680	500	4030	10	1	68454671	3840	-12.72	1.44	12	0.09	-441.00	3899.00	9000	20240116	-37.67	5460	20231024	2.75	9000	-37.67	20240116	5580	0.54	20240619	9000	-37.67	20240116	5460	2.75	20231024	2.33	N	003000	500	364 억	3300672	N	N	96	N	N
64	20240619	100138	57	100.00	KOSPI		의약품	N	N	N	N	N	5620	10	2	0.18	266284440	47376	55.17	5620	5660	5580	7290	3930	5610	5620.66	4.82	0	30111	5710	5660	5630	5580	5550	5645	5565	364	1680	500	4030	10	1	68454671	3847	-12.74	1.44	12	0.07	-441.00	3899.00	9000	20240116	-37.56	5460	20231024	2.93	9000	-37.56	20240116	5580	0.72	20240619	9000	-37.56	20240116	5460	2.93	20231024	2.33	N	003000	500	364 억	3300672	N	N	96	N	N
65	20240619	090139	57	100.00	KOSPI		의약품	N	N	N	N	N	5620	10	2	0.18	1478060	263	0.31	5620	5620	5620	7290	3930	5610	5620.00	4.82	0	0	5710	5660	5630	5580	5550	5645	5565	364	1680	500	4030	10	1	68454671	3847	-12.74	1.44	12	0.00	-441.00	3899.00	9000	20240116	-37.56	5460	20231024	2.93	9000	-37.56	20240116	5600	0.36	20240522	9000	-37.56	20240116	5460	2.93	20231024	2.33	N	003000	500	364 억	3300672	N	N	96	N	N
66	20240618	160137	57	100.00	KOSPI		의약품	N	N	N	N	N	5610	-20	5	-0.36	469564690	83515	78.92	5630	5680	5600	7310	3950	5630	5622.56	4.83	0	-2649	5730	5680	5640	5590	5550	5705	5615	364	1680	500	4050	10	1	68454671	3840	-12.72	1.44	12	0.12	-441.00	3899.00	9000	20240116	-37.67	5460	20231024	2.75	9000	-37.67	20240116	5600	0.18	20240618	9000	-37.67	20240116	5460	2.75	20231024	2.34	N	003000	500	364 억	3303367	N	N	96	N	N
67	20240618	150137	57	100.00	KOSPI		의약품	N	N	N	N	N	5620	-10	5	-0.18	423508120	75308	71.17	5630	5680	5600	7310	3950	5630	5623.68	4.83	0	-2650	5730	5680	5640	5590	5550	5705	5615	364	1680	500	4050	10	1	68454671	3847	-12.74	1.44	12	0.11	-441.00	3899.00	9000	20240116	-37.56	5460	20231024	2.93	9000	-37.56	20240116	5600	0.36	20240618	9000	-37.56	20240116	5460	2.93	20231024	2.34	N	003000	500	364 억	3303367	N	N	53	N	N
68	20240618	140137	57	100.00	KOSPI		의약품	N	N	N	N	N	5610	-20	5	-0.36	352955960	62726	59.28	5630	5680	5600	7310	3950	5630	5626.95	4.83	0	-2379	5730	5680	5640	5590	5550	5705	5615	364	1680	500	4050	10	1	68454671	3840	-12.72	1.44	12	0.09	-441.00	3899.00	9000	20240116	-37.67	5460	20231024	2.75	9000	-37.67	20240116	5600	0.18	20240618	9000	-37.67	20240116	5460	2.75	20231024	2.34	N	003000	500	364 억	3303367	N	N	53	N	N
69	20240618	130137	57	100.00	KOSPI		의약품	N	N	N	N	N	5630	0	3	0.00	247090570	43863	41.45	5630	5680	5610	7310	3950	5630	5633.23	4.83	0	-2689	5730	5680	5640	5590	5550	5705	5615	364	1680	500	4050	10	1	68454671	3854	-12.77	1.44	12	0.06	-441.00	3899.00	9000	20240116	-37.44	5460	20231024	3.11	9000	-37.44	20240116	5600	0.54	20240522	9000	-37.44	20240116	5460	3.11	20231024	2.34	N	003000	500	364 억	3303367	N	N	53	N	N
70	20240618	120137	57	100.00	KOSPI		의약품	N	N	N	N	N	5630	0	3	0.00	180222950	31985	30.23	5630	5680	5610	7310	3950	5630	5634.61	4.83	0	-451	5730	5680	5640	5590	5550	5705	5615	364	1680	500	4050	10	1	68454671	3854	-12.77	1.44	12	0.05	-441.00	3899.00	9000	20240116	-37.44	5460	20231024	3.11	9000	-37.44	20240116	5600	0.54	20240522	9000	-37.44	20240116	5460	3.11	20231024	2.34	N	003000	500	364 억	3303367	N	N	53	N	N
71	20240618	110137	57	100.00	KOSPI		의약품	N	N	N	N	N	5630	0	3	0.00	164774000	29241	27.63	5630	5680	5610	7310	3950	5630	5635.03	4.83	0	413	5730	5680	5640	5590	5550	5705	5615	364	1680	500	4050	10	1	68454671	3854	-12.77	1.44	12	0.04	-441.00	3899.00	9000	20240116	-37.44	5460	20231024	3.11	9000	-37.44	20240116	5600	0.54	20240522	9000	-37.44	20240116	5460	3.11	20231024	2.34	N	003000	500	364 억	3303367	N	N	53	N	N
72	20240618	100137	57	100.00	KOSPI		의약품	N	N	N	N	N	5650	20	2	0.36	117501480	20878	19.73	5630	5660	5610	7310	3950	5630	5628.00	4.83	0	1270	5730	5680	5640	5590	5550	5705	5615	364	1680	500	4050	10	1	68454671	3868	-12.81	1.45	12	0.03	-441.00	3899.00	9000	20240116	-37.22	5460	20231024	3.48	9000	-37.22	20240116	5600	0.89	20240522	9000	-37.22	20240116	5460	3.48	20231024	2.34	N	003000	500	364 억	3303367	N	N	53	N	N
73	20240618	090137	57	100.00	KOSPI		의약품	N	N	N	N	N	5630	0	3	0.00	18944950	3365	3.18	5630	5630	5630	7310	3950	5630	5630.00	4.83	0	87	5730	5680	5640	5590	5550	5705	5615	364	1680	500	4050	10	1	68454671	3854	-12.77	1.44	12	0.00	-441.00	3899.00	9000	20240116	-37.44	5460	20231024	3.11	9000	-37.44	20240116	5600	0.54	20240522	9000	-37.44	20240116	5460	3.11	20231024	2.34	N	003000	500	364 억	3303367	N	N	53	N	N
74	20240617	160135	57	100.00	KOSPI		의약품	N	N	N	N	N	5630	-30	5	-0.53	589737970	104915	96.51	5620	5690	5600	7350	3970	5660	5621.09	4.83	0	-6038	5766	5712	5676	5622	5586	5695	5605	364	1690	500	4070	10	1	68454671	3854	-12.77	1.44	12	0.15	-441.00	3899.00	9000	20240116	-37.44	5460	20231024	3.11	9000	-37.44	20240116	5600	0.54	20240617	9000	-37.44	20240116	5460	3.11	20231024	2.33	N	003000	500	364 억	3309423	N	N	53	N	N
75	20240617	150138	57	100.00	KOSPI		의약품	N	N	N	N	N	5620	-40	5	-0.71	553175420	98419	90.53	5620	5690	5600	7350	3970	5660	5620.62	4.83	0	-5800	5766	5712	5676	5622	5586	5695	5605	364	1690	500	4070	10	1	68454671	3847	-12.74	1.44	12	0.14	-441.00	3899.00	9000	20240116	-37.56	5460	20231024	2.93	9000	-37.56	20240116	5600	0.36	20240617	9000	-37.56	20240116	5460	2.93	20231024	2.33	N	003000	500	364 억	3309423	N	N	20	N	N
76	20240617	140136	57	100.00	KOSPI		의약품	N	N	N	N	N	5630	-30	5	-0.53	517227280	92014	84.64	5620	5690	5600	7350	3970	5660	5621.18	4.83	0	-5723	5766	5712	5676	5622	5586	5695	5605	364	1690	500	4070	10	1	68454671	3854	-12.77	1.44	12	0.13	-441.00	3899.00	9000	20240116	-37.44	5460	20231024	3.11	9000	-37.44	20240116	5600	0.54	20240617	9000	-37.44	20240116	5460	3.11	20231024	2.33	N	003000	500	364 억	3309423	N	N	20	N	N
77	20240617	130136	57	100.00	KOSPI		의약품	N	N	N	N	N	5620	-40	5	-0.71	479998390	85383	78.54	5620	5690	5600	7350	3970	5660	5621.71	4.83	0	-5653	5766	5712	5676	5622	5586	5695	5605	364	1690	500	4070	10	1	68454671	3847	-12.74	1.44	12	0.12	-441.00	3899.00	9000	20240116	-37.56	5460	20231024	2.93	9000	-37.56	20240116	5600	0.36	20240617	9000	-37.56	20240116	5460	2.93	20231024	2.33	N	003000	500	364 억	3309423	N	N	20	N	N
78	20240617	120136	57	100.00	KOSPI		의약품	N	N	N	N	N	5610	-50	5	-0.88	454663430	80871	74.39	5620	5690	5600	7350	3970	5660	5622.08	4.83	0	-4788	5766	5712	5676	5622	5586	5695	5605	364	1690	500	4070	10	1	68454671	3840	-12.72	1.44	12	0.12	-441.00	3899.00	9000	20240116	-37.67	5460	20231024	2.75	9000	-37.67	20240116	5600	0.18	20240617	9000	-37.67	20240116	5460	2.75	20231024	2.33	N	003000	500	364 억	3309423	N	N	20	N	N
79	20240617	110136	57	100.00	KOSPI		의약품	N	N	N	N	N	5620	-40	5	-0.71	349138620	62061	57.09	5620	5690	5600	7350	3970	5660	5625.73	4.83	0	-3286	5766	5712	5676	5622	5586	5695	5605	364	1690	500	4070	10	1	68454671	3847	-12.74	1.44	12	0.09	-441.00	3899.00	9000	20240116	-37.56	5460	20231024	2.93	9000	-37.56	20240116	5600	0.36	20240617	9000	-37.56	20240116	5460	2.93	20231024	2.33	N	003000	500	364 억	3309423	N	N	20	N	N
80	20240617	100136	57	100.00	KOSPI		의약품	N	N	N	N	N	5630	-30	5	-0.53	259614780	46157	42.46	5620	5690	5600	7350	3970	5660	5624.60	4.83	0	-2182	5766	5712	5676	5622	5586	5695	5605	364	1690	500	4070	10	1	68454671	3854	-12.77	1.44	12	0.07	-441.00	3899.00	9000	20240116	-37.44	5460	20231024	3.11	9000	-37.44	20240116	5600	0.54	20240617	9000	-37.44	20240116	5460	3.11	20231024	2.33	N	003000	500	364 억	3309423	N	N	20	N	N
81	20240617	090136	57	100.00	KOSPI		의약품	N	N	N	N	N	5670	10	2	0.18	12464010	2216	2.04	5620	5680	5620	7350	3970	5660	5624.55	4.83	0	307	5766	5712	5676	5622	5586	5695	5605	364	1690	500	4070	10	1	68454671	3881	-12.86	1.45	12	0.00	-441.00	3899.00	9000	20240116	-37.00	5460	20231024	3.85	9000	-37.00	20240116	5600	1.25	20240522	9000	-37.00	20240116	5460	3.85	20231024	2.33	N	003000	500	364 억	3309423	N	N	20	N	N
82	20240614	160130	57	100.00	KOSPI		의약품	N	N	N	N	N	5660	-60	5	-1.05	609006590	107569	133.91	5720	5730	5640	7430	4010	5720	5661.27	4.84	0	-6896	5813	5766	5743	5696	5673	5755	5685	364	1710	500	4110	10	1	68454671	3875	-12.83	1.45	12	0.16	-441.00	3899.00	9000	20240116	-37.11	5460	20231024	3.66	9000	-37.11	20240116	5600	1.07	20240522	9000	-37.11	20240116	5460	3.66	20231024	2.32	N	003000	500	364 억	3315599	N	N	20	N	N
83	20240614	150130	57	100.00	KOSPI		의약품	N	N	N	N	N	5650	-70	5	-1.22	573766620	101350	126.16	5720	5730	5640	7430	4010	5720	5660.95	4.84	0	-6014	5813	5766	5743	5696	5673	5755	5685	364	1710	500	4110	10	1	68454671	3868	-12.81	1.45	12	0.15	-441.00	3899.00	9000	20240116	-37.22	5460	20231024	3.48	9000	-37.22	20240116	5600	0.89	20240522	9000	-37.22	20240116	5460	3.48	20231024	2.32	N	003000	500	364 억	3315599	N	N	127	N	N
84	20240614	140130	57	100.00	KOSPI		의약품	N	N	N	N	N	5660	-60	5	-1.05	520213440	91873	114.37	5720	5730	5640	7430	4010	5720	5661.99	4.84	0	-5689	5813	5766	5743	5696	5673	5755	5685	364	1710	500	4110	10	1	68454671	3875	-12.83	1.45	12	0.13	-441.00	3899.00	9000	20240116	-37.11	5460	20231024	3.66	9000	-37.11	20240116	5600	1.07	20240522	9000	-37.11	20240116	5460	3.66	20231024	2.32	N	003000	500	364 억	3315599	N	N	127	N	N
85	20240614	130130	57	100.00	KOSPI		의약품	N	N	N	N	N	5670	-50	5	-0.87	395353630	69783	86.87	5720	5730	5640	7430	4010	5720	5665.08	4.84	0	-4641	5813	5766	5743	5696	5673	5755	5685	364	1710	500	4110	10	1	68454671	3881	-12.86	1.45	12	0.10	-441.00	3899.00	9000	20240116	-37.00	5460	20231024	3.85	9000	-37.00	20240116	5600	1.25	20240522	9000	-37.00	20240116	5460	3.85	20231024	2.32	N	003000	500	364 억	3315599	N	N	127	N	N
86	20240614	120130	57	100.00	KOSPI		의약품	N	N	N	N	N	5660	-60	5	-1.05	351342430	62007	77.19	5720	5730	5640	7430	4010	5720	5665.74	4.84	0	-3444	5813	5766	5743	5696	5673	5755	5685	364	1710	500	4110	10	1	68454671	3875	-12.83	1.45	12	0.09	-441.00	3899.00	9000	20240116	-37.11	5460	20231024	3.66	9000	-37.11	20240116	5600	1.07	20240522	9000	-37.11	20240116	5460	3.66	20231024	2.32	N	003000	500	364 억	3315599	N	N	127	N	N
87	20240614	110134	57	100.00	KOSPI		의약품	N	N	N	N	N	5660	-60	5	-1.05	306043710	54008	67.23	5720	5730	5640	7430	4010	5720	5666.14	4.84	0	-4347	5813	5766	5743	5696	5673	5755	5685	364	1710	500	4110	10	1	68454671	3875	-12.83	1.45	12	0.08	-441.00	3899.00	9000	20240116	-37.11	5460	20231024	3.66	9000	-37.11	20240116	5600	1.07	20240522	9000	-37.11	20240116	5460	3.66	20231024	2.32	N	003000	500	364 억	3315599	N	N	127	N	N
88	20240614	100135	57	100.00	KOSPI		의약품	N	N	N	N	N	5670	-50	5	-0.87	167797910	29563	36.80	5720	5730	5650	7430	4010	5720	5675.19	4.84	0	-3242	5813	5766	5743	5696	5673	5755	5685	364	1710	500	4110	10	1	68454671	3881	-12.86	1.45	12	0.04	-441.00	3899.00	9000	20240116	-37.00	5460	20231024	3.85	9000	-37.00	20240116	5600	1.25	20240522	9000	-37.00	20240116	5460	3.85	20231024	2.32	N	003000	500	364 억	3315599	N	N	127	N	N
89	20240614	090135	57	100.00	KOSPI		의약품	N	N	N	N	N	5720	0	3	0.00	3226080	564	0.70	5720	5720	5720	7430	4010	5720	5720.00	4.84	0	0	5813	5766	5743	5696	5673	5755	5685	364	1710	500	4110	10	1	68454671	3916	-12.97	1.47	12	0.00	-441.00	3899.00	9000	20240116	-36.44	5460	20231024	4.76	9000	-36.44	20240116	5600	2.14	20240522	9000	-36.44	20240116	5460	4.76	20231024	2.32	N	003000	500	364 억	3315599	N	N	127	N	N
90	20240613	160135	57	100.00	KOSPI		의약품	N	N	N	N	N	5720	-10	5	-0.17	440308720	76690	168.80	5750	5790	5720	7440	4020	5730	5741.46	4.84	0	199	5776	5752	5736	5712	5696	5745	5705	364	1710	500	4120	10	1	68454671	3916	-12.97	1.47	12	0.11	-441.00	3899.00	9000	20240116	-36.44	5460	20231024	4.76	9000	-36.44	20240116	5600	2.14	20240522	9000	-36.44	20240116	5460	4.76	20231024	2.30	N	003000	500	364 억	3315084	N	N	127	N	N
91	20240613	150136	57	100.00	KOSPI		의약품	N	N	N	N	N	5720	-10	5	-0.17	367774030	64010	140.89	5750	5790	5720	7440	4020	5730	5745.57	4.84	0	1592	5776	5752	5736	5712	5696	5745	5705	364	1710	500	4120	10	1	68454671	3916	-12.97	1.47	12	0.09	-441.00	3899.00	9000	20240116	-36.44	5460	20231024	4.76	9000	-36.44	20240116	5600	2.14	20240522	9000	-36.44	20240116	5460	4.76	20231024	2.30	N	003000	500	364 억	3315084	N	N	10	N	N
92	20240613	140134	57	100.00	KOSPI		의약품	N	N	N	N	N	5750	20	2	0.35	260024650	45208	99.51	5750	5790	5730	7440	4020	5730	5751.74	4.84	0	2067	5776	5752	5736	5712	5696	5745	5705	364	1710	500	4120	10	1	68454671	3936	-13.04	1.47	12	0.07	-441.00	3899.00	9000	20240116	-36.11	5460	20231024	5.31	9000	-36.11	20240116	5600	2.68	20240522	9000	-36.11	20240116	5460	5.31	20231024	2.30	N	003000	500	364 억	3315084	N	N	10	N	N
93	20240613	130136	57	100.00	KOSPI		의약품	N	N	N	N	N	5740	10	2	0.17	221684810	38531	84.81	5750	5790	5730	7440	4020	5730	5753.41	4.84	0	2717	5776	5752	5736	5712	5696	5745	5705	364	1710	500	4120	10	1	68454671	3929	-13.02	1.47	12	0.06	-441.00	3899.00	9000	20240116	-36.22	5460	20231024	5.13	9000	-36.22	20240116	5600	2.50	20240522	9000	-36.22	20240116	5460	5.13	20231024	2.30	N	003000	500	364 억	3315084	N	N	10	N	N
94	20240613	120134	57	100.00	KOSPI		의약품	N	N	N	N	N	5750	20	2	0.35	201235110	34971	76.97	5750	5790	5730	7440	4020	5730	5754.34	4.84	0	3157	5776	5752	5736	5712	5696	5745	5705	364	1710	500	4120	10	1	68454671	3936	-13.04	1.47	12	0.05	-441.00	3899.00	9000	20240116	-36.11	5460	20231024	5.31	9000	-36.11	20240116	5600	2.68	20240522	9000	-36.11	20240116	5460	5.31	20231024	2.30	N	003000	500	364 억	3315084	N	N	10	N	N
95	20240613	110134	57	100.00	KOSPI		의약품	N	N	N	N	N	5740	10	2	0.17	185655790	32260	71.01	5750	5790	5730	7440	4020	5730	5754.98	4.84	0	2285	5776	5752	5736	5712	5696	5745	5705	364	1710	500	4120	10	1	68454671	3929	-13.02	1.47	12	0.05	-441.00	3899.00	9000	20240116	-36.22	5460	20231024	5.13	9000	-36.22	20240116	5600	2.50	20240522	9000	-36.22	20240116	5460	5.13	20231024	2.30	N	003000	500	364 억	3315084	N	N	10	N	N
96	20240613	100135	57	100.00	KOSPI		의약품	N	N	N	N	N	5770	40	2	0.70	101251180	17565	38.66	5750	5790	5740	7440	4020	5730	5764.37	4.84	0	2408	5776	5752	5736	5712	5696	5745	5705	364	1710	500	4120	10	1	68454671	3950	-13.08	1.48	12	0.03	-441.00	3899.00	9000	20240116	-35.89	5460	20231024	5.68	9000	-35.89	20240116	5600	3.04	20240522	9000	-35.89	20240116	5460	5.68	20231024	2.30	N	003000	500	364 억	3315084	N	N	10	N	N
97	20240613	090137	57	100.00	KOSPI		의약품	N	N	N	N	N	5760	30	2	0.52	9883480	1718	3.78	5750	5760	5750	7440	4020	5730	5752.90	4.84	0	269	5776	5752	5736	5712	5696	5745	5705	364	1710	500	4120	10	1	68454671	3943	-13.06	1.48	12	0.00	-441.00	3899.00	9000	20240116	-36.00	5460	20231024	5.49	9000	-36.00	20240116	5600	2.86	20240522	9000	-36.00	20240116	5460	5.49	20231024	2.30	N	003000	500	364 억	3315084	N	N	10	N	N
98	20240612	160133	57	100.00	KOSPI		의약품	N	N	N	N	N	5730	-20	5	-0.35	254137790	44300	47.76	5740	5760	5720	7470	4030	5750	5736.75	4.86	0	-9442	5850	5800	5750	5700	5650	5775	5675	364	1720	500	4140	10	1	68454671	3922	-12.99	1.47	12	0.06	-441.00	3899.00	9000	20240116	-36.33	5460	20231024	4.95	9000	-36.33	20240116	5600	2.32	20240522	9000	-36.33	20240116	5460	4.95	20231024	2.30	N	003000	500	364 억	3324519	N	N	10	N	N
99	20240612	150139	57	100.00	KOSPI		의약품	N	N	N	N	N	5740	-10	5	-0.17	232421200	40511	43.67	5740	5760	5720	7470	4030	5750	5737.24	4.86	0	-8710	5850	5800	5750	5700	5650	5775	5675	364	1720	500	4140	10	1	68454671	3929	-13.02	1.47	12	0.06	-441.00	3899.00	9000	20240116	-36.22	5460	20231024	5.13	9000	-36.22	20240116	5600	2.50	20240522	9000	-36.22	20240116	5460	5.13	20231024	2.30	N	003000	500	364 억	3324519	N	N	14	N	N
100	20240612	140134	57	100.00	KOSPI		의약품	N	N	N	N	N	5730	-20	5	-0.35	177005240	30839	33.24	5740	5760	5720	7470	4030	5750	5739.66	4.86	0	-5243	5850	5800	5750	5700	5650	5775	5675	364	1720	500	4140	10	1	68454671	3922	-12.99	1.47	12	0.05	-441.00	3899.00	9000	20240116	-36.33	5460	20231024	4.95	9000	-36.33	20240116	5600	2.32	20240522	9000	-36.33	20240116	5460	4.95	20231024	2.30	N	003000	500	364 억	3324519	N	N	14	N	N
101	20240612	130135	57	100.00	KOSPI		의약품	N	N	N	N	N	5740	-10	5	-0.17	170846200	29765	32.09	5740	5760	5720	7470	4030	5750	5739.84	4.86	0	-5044	5850	5800	5750	5700	5650	5775	5675	364	1720	500	4140	10	1	68454671	3929	-13.02	1.47	12	0.04	-441.00	3899.00	9000	20240116	-36.22	5460	20231024	5.13	9000	-36.22	20240116	5600	2.50	20240522	9000	-36.22	20240116	5460	5.13	20231024	2.30	N	003000	500	364 억	3324519	N	N	14	N	N
102	20240612	120133	57	100.00	KOSPI		의약품	N	N	N	N	N	5730	-20	5	-0.35	158148140	27550	29.70	5740	5760	5720	7470	4030	5750	5740.40	4.86	0	-4618	5850	5800	5750	5700	5650	5775	5675	364	1720	500	4140	10	1	68454671	3922	-12.99	1.47	12	0.04	-441.00	3899.00	9000	20240116	-36.33	5460	20231024	4.95	9000	-36.33	20240116	5600	2.32	20240522	9000	-36.33	20240116	5460	4.95	20231024	2.30	N	003000	500	364 억	3324519	N	N	14	N	N
103	20240612	110134	57	100.00	KOSPI		의약품	N	N	N	N	N	5740	-10	5	-0.17	117850780	20525	22.13	5740	5760	5720	7470	4030	5750	5741.82	4.86	0	-1925	5850	5800	5750	5700	5650	5775	5675	364	1720	500	4140	10	1	68454671	3929	-13.02	1.47	12	0.03	-441.00	3899.00	9000	20240116	-36.22	5460	20231024	5.13	9000	-36.22	20240116	5600	2.50	20240522	9000	-36.22	20240116	5460	5.13	20231024	2.30	N	003000	500	364 억	3324519	N	N	14	N	N
104	20240612	100135	57	100.00	KOSPI		의약품	N	N	N	N	N	5750	0	3	0.00	67165580	11697	12.61	5740	5760	5720	7470	4030	5750	5742.12	4.86	0	-1317	5850	5800	5750	5700	5650	5775	5675	364	1720	500	4140	10	1	68454671	3936	-13.04	1.47	12	0.02	-441.00	3899.00	9000	20240116	-36.11	5460	20231024	5.31	9000	-36.11	20240116	5600	2.68	20240522	9000	-36.11	20240116	5460	5.31	20231024	2.30	N	003000	500	364 억	3324519	N	N	14	N	N
105	20240612	090134	57	100.00	KOSPI		의약품	N	N	N	N	N	5740	-10	5	-0.17	1222620	213	0.23	5740	5740	5740	7470	4030	5750	5740.00	4.86	0	0	5850	5800	5750	5700	5650	5775	5675	364	1720	500	4140	10	1	68454671	3929	-13.02	1.47	12	0.00	-441.00	3899.00	9000	20240116	-36.22	5460	20231024	5.13	9000	-36.22	20240116	5600	2.50	20240522	9000	-36.22	20240116	5460	5.13	20231024	2.30	N	003000	500	364 억	3324519	N	N	14	N	N
106	20240610	160134	57	100.00	KOSPI		의약품	N	N	N	N	N	5760	-50	5	-0.86	253200540	43841	61.98	5800	5830	5750	7550	4070	5810	5775.43	4.90	0	-9548	5856	5832	5796	5772	5736	5845	5785	364	1740	500	4180	10	1	68454671	3943	-13.06	1.48	12	0.06	-441.00	3899.00	9000	20240116	-36.00	5460	20231024	5.49	9000	-36.00	20240116	5600	2.86	20240522	9000	-36.00	20240116	5460	5.49	20231024	2.33	N	003000	500	364 억	3353871	N	N	60	N	N
107	20240610	150134	57	100.00	KOSPI		의약품	N	N	N	N	N	5780	-30	5	-0.52	236328750	40915	57.84	5800	5830	5750	7550	4070	5810	5776.09	4.90	0	-8751	5856	5832	5796	5772	5736	5845	5785	364	1740	500	4180	10	1	68454671	3957	-13.11	1.48	12	0.06	-441.00	3899.00	9000	20240116	-35.78	5460	20231024	5.86	9000	-35.78	20240116	5600	3.21	20240522	9000	-35.78	20240116	5460	5.86	20231024	2.33	N	003000	500	364 억	3353871	N	N	20	N	N
108	20240610	140134	57	100.00	KOSPI		의약품	N	N	N	N	N	5770	-40	5	-0.69	202377570	35026	49.52	5800	5830	5750	7550	4070	5810	5777.92	4.90	0	-7372	5856	5832	5796	5772	5736	5845	5785	364	1740	500	4180	10	1	68454671	3950	-13.08	1.48	12	0.05	-441.00	3899.00	9000	20240116	-35.89	5460	20231024	5.68	9000	-35.89	20240116	5600	3.04	20240522	9000	-35.89	20240116	5460	5.68	20231024	2.33	N	003000	500	364 억	3353871	N	N	20	N	N
109	20240610	130134	57	100.00	KOSPI		의약품	N	N	N	N	N	5780	-30	5	-0.52	181405700	31397	44.39	5800	5830	5750	7550	4070	5810	5777.80	4.90	0	-5733	5856	5832	5796	5772	5736	5845	5785	364	1740	500	4180	10	1	68454671	3957	-13.11	1.48	12	0.05	-441.00	3899.00	9000	20240116	-35.78	5460	20231024	5.86	9000	-35.78	20240116	5600	3.21	20240522	9000	-35.78	20240116	5460	5.86	20231024	2.33	N	003000	500	364 억	3353871	N	N	20	N	N
110	20240610	120134	57	100.00	KOSPI		의약품	N	N	N	N	N	5780	-30	5	-0.52	162609490	28138	39.78	5800	5830	5750	7550	4070	5810	5779.00	4.90	0	-5292	5856	5832	5796	5772	5736	5845	5785	364	1740	500	4180	10	1	68454671	3957	-13.11	1.48	12	0.04	-441.00	3899.00	9000	20240116	-35.78	5460	20231024	5.86	9000	-35.78	20240116	5600	3.21	20240522	9000	-35.78	20240116	5460	5.86	20231024	2.33	N	003000	500	364 억	3353871	N	N	20	N	N
111	20240610	110134	57	100.00	KOSPI		의약품	N	N	N	N	N	5780	-30	5	-0.52	99218650	17139	24.23	5800	5830	5770	7550	4070	5810	5789.06	4.90	0	-3106	5856	5832	5796	5772	5736	5845	5785	364	1740	500	4180	10	1	68454671	3957	-13.11	1.48	12	0.03	-441.00	3899.00	9000	20240116	-35.78	5460	20231024	5.86	9000	-35.78	20240116	5600	3.21	20240522	9000	-35.78	20240116	5460	5.86	20231024	2.33	N	003000	500	364 억	3353871	N	N	20	N	N
112	20240610	100135	57	100.00	KOSPI		의약품	N	N	N	N	N	5810	0	3	0.00	65130260	11252	15.91	5800	5830	5770	7550	4070	5810	5788.33	4.90	0	-2912	5856	5832	5796	5772	5736	5845	5785	364	1740	500	4180	10	1	68454671	3977	-13.17	1.49	12	0.02	-441.00	3899.00	9000	20240116	-35.44	5460	20231024	6.41	9000	-35.44	20240116	5600	3.75	20240522	9000	-35.44	20240116	5460	6.41	20231024	2.33	N	003000	500	364 억	3353871	N	N	20	N	N
113	20240610	090136	57	100.00	KOSPI		의약품	N	N	N	N	N	5800	-10	5	-0.17	5973980	1030	1.46	5800	5810	5790	7550	4070	5810	5799.98	4.90	0	-468	5856	5832	5796	5772	5736	5845	5785	364	1740	500	4180	10	1	68454671	3970	-13.15	1.49	12	0.00	-441.00	3899.00	9000	20240116	-35.56	5460	20231024	6.23	9000	-35.56	20240116	5600	3.57	20240522	9000	-35.56	20240116	5460	6.23	20231024	2.33	N	003000	500	364 억	3353871	N	N	20	N	N
114	20240607	160135	57	100.00	KOSPI		의약품	N	N	N	N	N	5810	60	2	1.04	405352220	69951	105.23	5760	5820	5760	7470	4030	5750	5794.73	4.88	0	13340	5830	5790	5760	5720	5690	5810	5740	364	1720	500	4140	10	1	68454671	3977	-13.17	1.49	12	0.10	-441.00	3899.00	9000	20240116	-35.44	5460	20231024	6.41	9000	-35.44	20240116	5600	3.75	20240522	9000	-35.44	20240116	5460	6.41	20231024	2.32	N	003000	500	364 억	3340539	N	N	20	N	N
115	20240607	150136	57	100.00	KOSPI		의약품	N	N	N	N	N	5810	60	2	1.04	388186040	66994	100.78	5760	5820	5760	7470	4030	5750	5794.34	4.88	0	13044	5830	5790	5760	5720	5690	5810	5740	364	1720	500	4140	10	1	68454671	3977	-13.17	1.49	12	0.10	-441.00	3899.00	9000	20240116	-35.44	5460	20231024	6.41	9000	-35.44	20240116	5600	3.75	20240522	9000	-35.44	20240116	5460	6.41	20231024	2.32	N	003000	500	364 억	3340539	N	N	19	N	N
116	20240607	140136	57	100.00	KOSPI		의약품	N	N	N	N	N	5790	40	2	0.70	293600910	50709	76.28	5760	5810	5760	7470	4030	5750	5789.92	4.88	0	13962	5830	5790	5760	5720	5690	5810	5740	364	1720	500	4140	10	1	68454671	3964	-13.13	1.48	12	0.07	-441.00	3899.00	9000	20240116	-35.67	5460	20231024	6.04	9000	-35.67	20240116	5600	3.39	20240522	9000	-35.67	20240116	5460	6.04	20231024	2.32	N	003000	500	364 억	3340539	N	N	19	N	N
117	20240607	130137	57	100.00	KOSPI		의약품	N	N	N	N	N	5790	40	2	0.70	257595690	44490	66.93	5760	5810	5760	7470	4030	5750	5789.97	4.88	0	9579	5830	5790	5760	5720	5690	5810	5740	364	1720	500	4140	10	1	68454671	3964	-13.13	1.48	12	0.06	-441.00	3899.00	9000	20240116	-35.67	5460	20231024	6.04	9000	-35.67	20240116	5600	3.39	20240522	9000	-35.67	20240116	5460	6.04	20231024	2.32	N	003000	500	364 억	3340539	N	N	19	N	N
118	20240607	120136	57	100.00	KOSPI		의약품	N	N	N	N	N	5800	50	2	0.87	172223310	29767	44.78	5760	5810	5760	7470	4030	5750	5785.71	4.88	0	-819	5830	5790	5760	5720	5690	5810	5740	364	1720	500	4140	10	1	68454671	3970	-13.15	1.49	12	0.04	-441.00	3899.00	9000	20240116	-35.56	5460	20231024	6.23	9000	-35.56	20240116	5600	3.57	20240522	9000	-35.56	20240116	5460	6.23	20231024	2.32	N	003000	500	364 억	3340539	N	N	19	N	N
119	20240607	110136	57	100.00	KOSPI		의약품	N	N	N	N	N	5770	20	2	0.35	101107920	17495	26.32	5760	5800	5760	7470	4030	5750	5779.25	4.88	0	-1344	5830	5790	5760	5720	5690	5810	5740	364	1720	500	4140	10	1	68454671	3950	-13.08	1.48	12	0.03	-441.00	3899.00	9000	20240116	-35.89	5460	20231024	5.68	9000	-35.89	20240116	5600	3.04	20240522	9000	-35.89	20240116	5460	5.68	20231024	2.32	N	003000	500	364 억	3340539	N	N	19	N	N
120	20240607	100135	57	100.00	KOSPI		의약품	N	N	N	N	N	5790	40	2	0.70	54080800	9358	14.08	5760	5800	5760	7470	4030	5750	5779.10	4.88	0	-212	5830	5790	5760	5720	5690	5810	5740	364	1720	500	4140	10	1	68454671	3964	-13.13	1.48	12	0.01	-441.00	3899.00	9000	20240116	-35.67	5460	20231024	6.04	9000	-35.67	20240116	5600	3.39	20240522	9000	-35.67	20240116	5460	6.04	20231024	2.32	N	003000	500	364 억	3340539	N	N	19	N	N
121	20240607	090135	57	100.00	KOSPI		의약품	N	N	N	N	N	5760	10	2	0.17	4239370	736	1.11	5760	5770	5760	7470	4030	5750	5760.01	4.88	0	438	5830	5790	5760	5720	5690	5810	5740	364	1720	500	4140	10	1	68454671	3943	-13.06	1.48	12	0.00	-441.00	3899.00	9000	20240116	-36.00	5460	20231024	5.49	9000	-36.00	20240116	5600	2.86	20240522	9000	-36.00	20240116	5460	5.49	20231024	2.32	N	003000	500	364 억	3340539	N	N	19	N	N
122	20240605	160135	57	100.00	KOSPI		의약품	N	N	N	N	N	5750	10	2	0.17	381037400	66219	99.05	5740	5800	5730	7460	4020	5740	5754.24	4.89	0	-9743	5826	5782	5756	5712	5686	5770	5700	364	1720	500	4130	10	1	68454671	3936	-13.04	1.47	12	0.10	-441.00	3899.00	9000	20240116	-36.11	5460	20231024	5.31	9000	-36.11	20240116	5600	2.68	20240522	9000	-36.11	20240116	5460	5.31	20231024	2.31	N	003000	500	364 억	3350173	N	N	19	N	N
123	20240605	150135	57	100.00	KOSPI		의약품	N	N	N	N	N	5760	20	2	0.35	363353090	63146	94.45	5740	5800	5730	7460	4020	5740	5754.17	4.89	0	-9500	5826	5782	5756	5712	5686	5770	5700	364	1720	500	4130	10	1	68454671	3943	-13.06	1.48	12	0.09	-441.00	3899.00	9000	20240116	-36.00	5460	20231024	5.49	9000	-36.00	20240116	5600	2.86	20240522	9000	-36.00	20240116	5460	5.49	20231024	2.31	N	003000	500	364 억	3350173	N	N	0	N	N
124	20240605	140135	57	100.00	KOSPI		의약품	N	N	N	N	N	5760	20	2	0.35	276274650	48078	71.92	5740	5780	5730	7460	4020	5740	5746.38	4.89	0	-9131	5826	5782	5756	5712	5686	5770	5700	364	1720	500	4130	10	1	68454671	3943	-13.06	1.48	12	0.07	-441.00	3899.00	9000	20240116	-36.00	5460	20231024	5.49	9000	-36.00	20240116	5600	2.86	20240522	9000	-36.00	20240116	5460	5.49	20231024	2.31	N	003000	500	364 억	3350173	N	N	0	N	N
125	20240605	130135	57	100.00	KOSPI		의약품	N	N	N	N	N	5750	10	2	0.17	200340780	34872	52.16	5740	5780	5730	7460	4020	5740	5745.03	4.89	0	-9020	5826	5782	5756	5712	5686	5770	5700	364	1720	500	4130	10	1	68454671	3936	-13.04	1.47	12	0.05	-441.00	3899.00	9000	20240116	-36.11	5460	20231024	5.31	9000	-36.11	20240116	5600	2.68	20240522	9000	-36.11	20240116	5460	5.31	20231024	2.31	N	003000	500	364 억	3350173	N	N	0	N	N
126	20240605	120134	57	100.00	KOSPI		의약품	N	N	N	N	N	5750	10	2	0.17	164403390	28628	42.82	5740	5780	5730	7460	4020	5740	5742.75	4.89	0	-10902	5826	5782	5756	5712	5686	5770	5700	364	1720	500	4130	10	1	68454671	3936	-13.04	1.47	12	0.04	-441.00	3899.00	9000	20240116	-36.11	5460	20231024	5.31	9000	-36.11	20240116	5600	2.68	20240522	9000	-36.11	20240116	5460	5.31	20231024	2.31	N	003000	500	364 억	3350173	N	N	0	N	N
127	20240605	110136	57	100.00	KOSPI		의약품	N	N	N	N	N	5750	10	2	0.17	135990170	23680	35.42	5740	5780	5730	7460	4020	5740	5742.83	4.89	0	-10423	5826	5782	5756	5712	5686	5770	5700	364	1720	500	4130	10	1	68454671	3936	-13.04	1.47	12	0.03	-441.00	3899.00	9000	20240116	-36.11	5460	20231024	5.31	9000	-36.11	20240116	5600	2.68	20240522	9000	-36.11	20240116	5460	5.31	20231024	2.31	N	003000	500	364 억	3350173	N	N	0	N	N
128	20240605	100135	57	100.00	KOSPI		의약품	N	N	N	N	N	5760	20	2	0.35	107616960	18736	28.03	5740	5780	5730	7460	4020	5740	5743.86	4.89	0	-8765	5826	5782	5756	5712	5686	5770	5700	364	1720	500	4130	10	1	68454671	3943	-13.06	1.48	12	0.03	-441.00	3899.00	9000	20240116	-36.00	5460	20231024	5.49	9000	-36.00	20240116	5600	2.86	20240522	9000	-36.00	20240116	5460	5.49	20231024	2.31	N	003000	500	364 억	3350173	N	N	0	N	N
129	20240605	090135	57	100.00	KOSPI		의약품	N	N	N	N	N	5740	0	3	0.00	3185700	555	0.83	5740	5740	5740	7460	4020	5740	5740.00	4.89	0	-74	5826	5782	5756	5712	5686	5770	5700	364	1720	500	4130	10	1	68454671	3929	-13.02	1.47	12	0.00	-441.00	3899.00	9000	20240116	-36.22	5460	20231024	5.13	9000	-36.22	20240116	5600	2.50	20240522	9000	-36.22	20240116	5460	5.13	20231024	2.31	N	003000	500	364 억	3350173	N	N	0	N	N
130	20240604	160134	57	100.00	KOSPI		의약품	N	N	N	N	N	5740	-30	5	-0.52	383711750	66720	87.70	5770	5800	5730	7500	4040	5770	5751.09	4.90	0	-1885	5870	5820	5780	5730	5690	5845	5755	364	1730	500	4150	10	1	68454671	3929	-13.02	1.47	12	0.10	-441.00	3899.00	9000	20240116	-36.22	5460	20231024	5.13	9000	-36.22	20240116	5600	2.50	20240522	9000	-36.22	20240116	5460	5.13	20231024	2.31	N	003000	500	364 억	3351600	N	N	0	N	N
131	20240604	150134	57	100.00	KOSPI		의약품	N	N	N	N	N	5740	-30	5	-0.52	365344670	63517	83.49	5770	5800	5730	7500	4040	5770	5751.92	4.90	0	-1666	5870	5820	5780	5730	5690	5845	5755	364	1730	500	4150	10	1	68454671	3929	-13.02	1.47	12	0.09	-441.00	3899.00	9000	20240116	-36.22	5460	20231024	5.13	9000	-36.22	20240116	5600	2.50	20240522	9000	-36.22	20240116	5460	5.13	20231024	2.31	N	003000	500	364 억	3351600	N	N	0	N	N
132	20240604	140135	57	100.00	KOSPI		의약품	N	N	N	N	N	5750	-20	5	-0.35	335947680	58398	76.76	5770	5800	5730	7500	4040	5770	5752.73	4.90	0	-462	5870	5820	5780	5730	5690	5845	5755	364	1730	500	4150	10	1	68454671	3936	-13.04	1.47	12	0.09	-441.00	3899.00	9000	20240116	-36.11	5460	20231024	5.31	9000	-36.11	20240116	5600	2.68	20240522	9000	-36.11	20240116	5460	5.31	20231024	2.31	N	003000	500	364 억	3351600	N	N	0	N	N
133	20240604	130134	57	100.00	KOSPI		의약품	N	N	N	N	N	5750	-20	5	-0.35	227726830	39554	51.99	5770	5800	5740	7500	4040	5770	5757.37	4.90	0	-1416	5870	5820	5780	5730	5690	5845	5755	364	1730	500	4150	10	1	68454671	3936	-13.04	1.47	12	0.06	-441.00	3899.00	9000	20240116	-36.11	5460	20231024	5.31	9000	-36.11	20240116	5600	2.68	20240522	9000	-36.11	20240116	5460	5.31	20231024	2.31	N	003000	500	364 억	3351600	N	N	0	N	N
134	20240604	120134	57	100.00	KOSPI		의약품	N	N	N	N	N	5740	-30	5	-0.52	164363270	28531	37.50	5770	5800	5740	7500	4040	5770	5760.87	4.90	0	-4473	5870	5820	5780	5730	5690	5845	5755	364	1730	500	4150	10	1	68454671	3929	-13.02	1.47	12	0.04	-441.00	3899.00	9000	20240116	-36.22	5460	20231024	5.13	9000	-36.22	20240116	5600	2.50	20240522	9000	-36.22	20240116	5460	5.13	20231024	2.31	N	003000	500	364 억	3351600	N	N	0	N	N
135	20240604	110135	57	100.00	KOSPI		의약품	N	N	N	N	N	5740	-30	5	-0.52	140928550	24453	32.14	5770	5800	5740	7500	4040	5770	5763.24	4.90	0	-3453	5870	5820	5780	5730	5690	5845	5755	364	1730	500	4150	10	1	68454671	3929	-13.02	1.47	12	0.04	-441.00	3899.00	9000	20240116	-36.22	5460	20231024	5.13	9000	-36.22	20240116	5600	2.50	20240522	9000	-36.22	20240116	5460	5.13	20231024	2.31	N	003000	500	364 억	3351600	N	N	0	N	N
136	20240604	100134	57	100.00	KOSPI		의약품	N	N	N	N	N	5750	-20	5	-0.35	97286060	16857	22.16	5770	5800	5750	7500	4040	5770	5771.26	4.90	0	-3164	5870	5820	5780	5730	5690	5845	5755	364	1730	500	4150	10	1	68454671	3936	-13.04	1.47	12	0.02	-441.00	3899.00	9000	20240116	-36.11	5460	20231024	5.31	9000	-36.11	20240116	5600	2.68	20240522	9000	-36.11	20240116	5460	5.31	20231024	2.31	N	003000	500	364 억	3351600	N	N	0	N	N
137	20240604	090134	57	100.00	KOSPI		의약품	N	N	N	N	N	5800	30	2	0.52	1292510	224	0.29	5770	5800	5770	7500	4040	5770	5770.13	4.90	0	-32	5870	5820	5780	5730	5690	5845	5755	364	1730	500	4150	10	1	68454671	3970	-13.15	1.49	12	0.00	-441.00	3899.00	9000	20240116	-35.56	5460	20231024	6.23	9000	-35.56	20240116	5600	3.57	20240522	9000	-35.56	20240116	5460	6.23	20231024	2.31	N	003000	500	364 억	3351600	N	N	0	N	N
138	20240603	160134	57	100.00	KOSPI		의약품	N	N	N	N	N	5770	30	2	0.52	436116030	75507	165.15	5740	5830	5740	7460	4020	5740	5775.84	4.90	0	-1708	5800	5770	5710	5680	5620	5785	5695	364	1720	500	4130	10	1	68454671	3950	-13.08	1.48	12	0.11	-441.00	3899.00	9000	20240116	-35.89	5460	20231024	5.68	9000	-35.89	20240116	5600	3.04	20240522	9000	-35.89	20240116	5460	5.68	20231024	2.30	N	003000	500	364 억	3352401	N	N	0	N	N
139	20240603	150134	57	100.00	KOSPI		의약품	N	N	N	N	N	5750	10	2	0.17	399496600	69142	151.23	5740	5830	5740	7460	4020	5740	5777.92	4.90	0	-1245	5800	5770	5710	5680	5620	5785	5695	364	1720	500	4130	10	1	68454671	3936	-13.04	1.47	12	0.10	-441.00	3899.00	9000	20240116	-36.11	5460	20231024	5.31	9000	-36.11	20240116	5600	2.68	20240522	9000	-36.11	20240116	5460	5.31	20231024	2.30	N	003000	500	364 억	3352401	N	N	0	N	N
140	20240603	140134	57	100.00	KOSPI		의약품	N	N	N	N	N	5770	30	2	0.52	316020170	54638	119.50	5740	5830	5740	7460	4020	5740	5783.89	4.90	0	1203	5800	5770	5710	5680	5620	5785	5695	364	1720	500	4130	10	1	68454671	3950	-13.08	1.48	12	0.08	-441.00	3899.00	9000	20240116	-35.89	5460	20231024	5.68	9000	-35.89	20240116	5600	3.04	20240522	9000	-35.89	20240116	5460	5.68	20231024	2.30	N	003000	500	364 억	3352401	N	N	0	N	N
141	20240603	130134	57	100.00	KOSPI		의약품	N	N	N	N	N	5780	40	2	0.70	293930420	50813	111.14	5740	5830	5740	7460	4020	5740	5784.55	4.90	0	2039	5800	5770	5710	5680	5620	5785	5695	364	1720	500	4130	10	1	68454671	3957	-13.11	1.48	12	0.07	-441.00	3899.00	9000	20240116	-35.78	5460	20231024	5.86	9000	-35.78	20240116	5600	3.21	20240522	9000	-35.78	20240116	5460	5.86	20231024	2.30	N	003000	500	364 억	3352401	N	N	0	N	N
142	20240603	120134	57	100.00	KOSPI		의약품	N	N	N	N	N	5790	50	2	0.87	262746930	45406	99.31	5740	5830	5740	7460	4020	5740	5786.61	4.90	0	2366	5800	5770	5710	5680	5620	5785	5695	364	1720	500	4130	10	1	68454671	3964	-13.13	1.48	12	0.07	-441.00	3899.00	9000	20240116	-35.67	5460	20231024	6.04	9000	-35.67	20240116	5600	3.39	20240522	9000	-35.67	20240116	5460	6.04	20231024	2.30	N	003000	500	364 억	3352401	N	N	0	N	N
143	20240603	110134	57	100.00	KOSPI		의약품	N	N	N	N	N	5790	50	2	0.87	232505990	40168	87.85	5740	5830	5740	7460	4020	5740	5788.34	4.90	0	4530	5800	5770	5710	5680	5620	5785	5695	364	1720	500	4130	10	1	68454671	3964	-13.13	1.48	12	0.06	-441.00	3899.00	9000	20240116	-35.67	5460	20231024	6.04	9000	-35.67	20240116	5600	3.39	20240522	9000	-35.67	20240116	5460	6.04	20231024	2.30	N	003000	500	364 억	3352401	N	N	0	N	N
144	20240603	100133	57	100.00	KOSPI		의약품	N	N	N	N	N	5800	60	2	1.05	152222370	26282	57.48	5740	5830	5740	7460	4020	5740	5791.89	4.90	0	5997	5800	5770	5710	5680	5620	5785	5695	364	1720	500	4130	10	1	68454671	3970	-13.15	1.49	12	0.04	-441.00	3899.00	9000	20240116	-35.56	5460	20231024	6.23	9000	-35.56	20240116	5600	3.57	20240522	9000	-35.56	20240116	5460	6.23	20231024	2.30	N	003000	500	364 억	3352401	N	N	0	N	N
145	20240603	090133	57	100.00	KOSPI		의약품	N	N	N	N	N	5760	20	2	0.35	25323440	4409	9.64	5740	5760	5740	7460	4020	5740	5743.58	4.90	0	1296	5800	5770	5710	5680	5620	5785	5695	364	1720	500	4130	10	1	68454671	3943	-13.06	1.48	12	0.01	-441.00	3899.00	9000	20240116	-36.00	5460	20231024	5.49	9000	-36.00	20240116	5600	2.86	20240522	9000	-36.00	20240116	5460	5.49	20231024	2.30	N	003000	500	364 억	3352401	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History