KissMeData/017180/price/prices-20240501.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160330	57	100.00	KOSPI	의약품	N	N	N	N	N	2075	25	2	1.22	102886735	49465	233.55	2065	2125	2050	2665	1435	2050	2079.99	0.78	-2012	2113	2081	2058	2026	2003	2070	2015	170	615	500	1430	5	1	33953454	705	-15.60	0.83	12	0.15	-133.00	2494.00	2765	20230525	-24.95	1962	20231023	5.76	2515	-17.50	20240102	1990	4.27	20240430	2745	-24.41	20230602	1962	5.76	20231023	0.32	N	017180	500	169 억	265606	N	N	0	N	N
3	20240531	150332	57	100.00	KOSPI	의약품	N	N	N	N	N	2075	25	2	1.22	99113405	47643	224.94	2065	2125	2050	2665	1435	2050	2080.34	0.78	-2392	2113	2081	2058	2026	2003	2070	2015	170	615	500	1430	5	1	33953454	705	-15.60	0.83	12	0.14	-133.00	2494.00	2765	20230525	-24.95	1962	20231023	5.76	2515	-17.50	20240102	1990	4.27	20240430	2745	-24.41	20230602	1962	5.76	20231023	0.32	N	017180	500	169 억	265606	N	N	0	N	N
4	20240531	140329	57	100.00	KOSPI	의약품	N	N	N	N	N	2065	15	2	0.73	82670690	39697	187.43	2065	2125	2050	2665	1435	2050	2082.54	0.78	-2417	2113	2081	2058	2026	2003	2070	2015	170	615	500	1430	5	1	33953454	701	-15.53	0.83	12	0.12	-133.00	2494.00	2765	20230525	-25.32	1962	20231023	5.25	2515	-17.89	20240102	1990	3.77	20240430	2745	-24.77	20230602	1962	5.25	20231023	0.32	N	017180	500	169 억	265606	N	N	0	N	N
5	20240531	130331	57	100.00	KOSPI	의약품	N	N	N	N	N	2065	15	2	0.73	81754675	39252	185.33	2065	2125	2050	2665	1435	2050	2082.82	0.78	-2573	2113	2081	2058	2026	2003	2070	2015	170	615	500	1430	5	1	33953454	701	-15.53	0.83	12	0.12	-133.00	2494.00	2765	20230525	-25.32	1962	20231023	5.25	2515	-17.89	20240102	1990	3.77	20240430	2745	-24.77	20230602	1962	5.25	20231023	0.32	N	017180	500	169 억	265606	N	N	0	N	N
6	20240531	120332	57	100.00	KOSPI	의약품	N	N	N	N	N	2075	25	2	1.22	69337455	33220	156.85	2065	2125	2055	2665	1435	2050	2087.22	0.78	-2987	2113	2081	2058	2026	2003	2070	2015	170	615	500	1430	5	1	33953454	705	-15.60	0.83	12	0.10	-133.00	2494.00	2765	20230525	-24.95	1962	20231023	5.76	2515	-17.50	20240102	1990	4.27	20240430	2745	-24.41	20230602	1962	5.76	20231023	0.32	N	017180	500	169 억	265606	N	N	0	N	N
7	20240531	110330	57	100.00	KOSPI	의약품	N	N	N	N	N	2070	20	2	0.98	67516975	32342	152.70	2065	2125	2055	2665	1435	2050	2087.59	0.78	-3211	2113	2081	2058	2026	2003	2070	2015	170	615	500	1430	5	1	33953454	703	-15.56	0.83	12	0.10	-133.00	2494.00	2765	20230525	-25.14	1962	20231023	5.50	2515	-17.69	20240102	1990	4.02	20240430	2745	-24.59	20230602	1962	5.50	20231023	0.32	N	017180	500	169 억	265606	N	N	0	N	N
8	20240531	100332	57	100.00	KOSPI	의약품	N	N	N	N	N	2090	40	2	1.95	63033530	30181	142.50	2065	2125	2055	2665	1435	2050	2088.52	0.78	-2022	2113	2081	2058	2026	2003	2070	2015	170	615	500	1430	5	1	33953454	710	-15.71	0.84	12	0.09	-133.00	2494.00	2765	20230525	-24.41	1962	20231023	6.52	2515	-16.90	20240102	1990	5.03	20240430	2745	-23.86	20230602	1962	6.52	20231023	0.32	N	017180	500	169 억	265606	N	N	0	N	N
9	20240531	090330	57	100.00	KOSPI	의약품	N	N	N	N	N	2075	25	2	1.22	1842220	891	4.21	2065	2075	2055	2665	1435	2050	2067.59	0.78	-760	2113	2081	2058	2026	2003	2070	2015	170	615	500	1430	5	1	33953454	705	-15.60	0.83	12	0.00	-133.00	2494.00	2765	20230525	-24.95	1962	20231023	5.76	2515	-17.50	20240102	1990	4.27	20240430	2745	-24.41	20230602	1962	5.76	20231023	0.32	N	017180	500	169 억	265606	N	N	0	N	N
10	20240530	160328	57	100.00	KOSPI	의약품	N	N	N	N	N	2050	-5	5	-0.24	43384540	21180	31.88	2055	2090	2035	2670	1440	2055	2048.37	0.79	-2651	2121	2087	2061	2027	2001	2075	2015	170	615	500	1430	5	1	33953454	696	-15.41	0.82	12	0.06	-133.00	2494.00	2765	20230525	-25.86	1962	20231023	4.49	2515	-18.49	20240102	1990	3.02	20240430	2745	-25.32	20230602	1962	4.49	20231023	0.32	N	017180	500	169 억	268279	N	N	0	N	N
11	20240530	150329	57	100.00	KOSPI	의약품	N	N	N	N	N	2035	-20	5	-0.97	39187430	19124	28.78	2055	2090	2035	2670	1440	2055	2049.12	0.79	-2573	2121	2087	2061	2027	2001	2075	2015	170	615	500	1430	5	1	33953454	691	-15.30	0.82	12	0.06	-133.00	2494.00	2765	20230525	-26.40	1962	20231023	3.72	2515	-19.09	20240102	1990	2.26	20240430	2745	-25.87	20230602	1962	3.72	20231023	0.32	N	017180	500	169 억	268279	N	N	0	N	N
12	20240530	140329	57	100.00	KOSPI	의약품	N	N	N	N	N	2040	-15	5	-0.73	35522800	17325	26.07	2055	2090	2035	2670	1440	2055	2050.38	0.79	-2573	2121	2087	2061	2027	2001	2075	2015	170	615	500	1430	5	1	33953454	693	-15.34	0.82	12	0.05	-133.00	2494.00	2765	20230525	-26.22	1962	20231023	3.98	2515	-18.89	20240102	1990	2.51	20240430	2745	-25.68	20230602	1962	3.98	20231023	0.32	N	017180	500	169 억	268279	N	N	0	N	N
13	20240530	130329	57	100.00	KOSPI	의약품	N	N	N	N	N	2060	5	2	0.24	32554760	15873	23.89	2055	2090	2035	2670	1440	2055	2050.95	0.79	-2444	2121	2087	2061	2027	2001	2075	2015	170	615	500	1430	5	1	33953454	699	-15.49	0.83	12	0.05	-133.00	2494.00	2765	20230525	-25.50	1962	20231023	4.99	2515	-18.09	20240102	1990	3.52	20240430	2745	-24.95	20230602	1962	4.99	20231023	0.32	N	017180	500	169 억	268279	N	N	0	N	N
14	20240530	120329	57	100.00	KOSPI	의약품	N	N	N	N	N	2045	-10	5	-0.49	31928195	15568	23.43	2055	2090	2035	2670	1440	2055	2050.89	0.79	-2396	2121	2087	2061	2027	2001	2075	2015	170	615	500	1430	5	1	33953454	694	-15.38	0.82	12	0.05	-133.00	2494.00	2765	20230525	-26.04	1962	20231023	4.23	2515	-18.69	20240102	1990	2.76	20240430	2745	-25.50	20230602	1962	4.23	20231023	0.32	N	017180	500	169 억	268279	N	N	0	N	N
15	20240530	110329	57	100.00	KOSPI	의약품	N	N	N	N	N	2060	5	2	0.24	19321280	9443	14.21	2055	2060	2035	2670	1440	2055	2046.10	0.79	-486	2121	2087	2061	2027	2001	2075	2015	170	615	500	1430	5	1	33953454	699	-15.49	0.83	12	0.03	-133.00	2494.00	2765	20230525	-25.50	1962	20231023	4.99	2515	-18.09	20240102	1990	3.52	20240430	2745	-24.95	20230602	1962	4.99	20231023	0.32	N	017180	500	169 억	268279	N	N	0	N	N
16	20240530	100330	57	100.00	KOSPI	의약품	N	N	N	N	N	2050	-5	5	-0.24	11943575	5846	8.80	2055	2055	2035	2670	1440	2055	2043.03	0.79	-334	2121	2087	2061	2027	2001	2075	2015	170	615	500	1430	5	1	33953454	696	-15.41	0.82	12	0.02	-133.00	2494.00	2765	20230525	-25.86	1962	20231023	4.49	2515	-18.49	20240102	1990	3.02	20240430	2745	-25.32	20230602	1962	4.49	20231023	0.32	N	017180	500	169 억	268279	N	N	0	N	N
17	20240530	090330	57	100.00	KOSPI	의약품	N	N	N	N	N	2050	-5	5	-0.24	258425	126	0.19	2055	2055	2050	2670	1440	2055	2050.99	0.79	-101	2121	2087	2061	2027	2001	2075	2015	170	615	500	1430	5	1	33953454	696	-15.41	0.82	12	0.00	-133.00	2494.00	2765	20230525	-25.86	1962	20231023	4.49	2515	-18.49	20240102	1990	3.02	20240430	2745	-25.32	20230602	1962	4.49	20231023	0.32	N	017180	500	169 억	268279	N	N	0	N	N
18	20240529	160326	57	100.00	KOSPI	의약품	N	N	N	N	N	2055	-15	5	-0.72	136334600	66446	215.29	2080	2095	2035	2690	1450	2070	2051.81	0.79	-1262	2130	2100	2070	2040	2010	2115	2055	170	620	500	1440	5	1	33953454	698	-15.45	0.82	12	0.20	-133.00	2494.00	2765	20230525	-25.68	1962	20231023	4.74	2515	-18.29	20240102	1990	3.27	20240430	2745	-25.14	20230602	1962	4.74	20231023	0.32	N	017180	500	169 억	269563	N	N	0	N	N
19	20240529	150327	57	100.00	KOSPI	의약품	N	N	N	N	N	2060	-10	5	-0.48	125890500	61347	198.77	2080	2095	2035	2690	1450	2070	2052.11	0.79	-1259	2130	2100	2070	2040	2010	2115	2055	170	620	500	1440	5	1	33953454	699	-15.49	0.83	12	0.18	-133.00	2494.00	2765	20230525	-25.50	1962	20231023	4.99	2515	-18.09	20240102	1990	3.52	20240430	2745	-24.95	20230602	1962	4.99	20231023	0.32	N	017180	500	169 억	269563	N	N	0	N	N
20	20240529	140328	57	100.00	KOSPI	의약품	N	N	N	N	N	2045	-25	5	-1.21	97235440	47385	153.53	2080	2095	2035	2690	1450	2070	2052.03	0.79	930	2130	2100	2070	2040	2010	2115	2055	170	620	500	1440	5	1	33953454	694	-15.38	0.82	12	0.14	-133.00	2494.00	2765	20230525	-26.04	1962	20231023	4.23	2515	-18.69	20240102	1990	2.76	20240430	2745	-25.50	20230602	1962	4.23	20231023	0.32	N	017180	500	169 억	269563	N	N	0	N	N
21	20240529	130327	57	100.00	KOSPI	의약품	N	N	N	N	N	2050	-20	5	-0.97	90126530	43910	142.27	2080	2095	2035	2690	1450	2070	2052.53	0.79	1099	2130	2100	2070	2040	2010	2115	2055	170	620	500	1440	5	1	33953454	696	-15.41	0.82	12	0.13	-133.00	2494.00	2765	20230525	-25.86	1962	20231023	4.49	2515	-18.49	20240102	1990	3.02	20240430	2745	-25.32	20230602	1962	4.49	20231023	0.32	N	017180	500	169 억	269563	N	N	0	N	N
22	20240529	120329	57	100.00	KOSPI	의약품	N	N	N	N	N	2060	-10	5	-0.48	25719495	12409	40.21	2080	2095	2055	2690	1450	2070	2072.65	0.79	-1794	2130	2100	2070	2040	2010	2115	2055	170	620	500	1440	5	1	33953454	699	-15.49	0.83	12	0.04	-133.00	2494.00	2765	20230525	-25.50	1962	20231023	4.99	2515	-18.09	20240102	1990	3.52	20240430	2745	-24.95	20230602	1962	4.99	20231023	0.32	N	017180	500	169 억	269563	N	N	0	N	N
23	20240529	110327	57	100.00	KOSPI	의약품	N	N	N	N	N	2070	0	3	0.00	23043715	11112	36.00	2080	2095	2055	2690	1450	2070	2073.77	0.79	-1787	2130	2100	2070	2040	2010	2115	2055	170	620	500	1440	5	1	33953454	703	-15.56	0.83	12	0.03	-133.00	2494.00	2765	20230525	-25.14	1962	20231023	5.50	2515	-17.69	20240102	1990	4.02	20240430	2745	-24.59	20230602	1962	5.50	20231023	0.32	N	017180	500	169 억	269563	N	N	0	N	N
24	20240529	100326	57	100.00	KOSPI	의약품	N	N	N	N	N	2075	5	2	0.24	10658675	5164	16.73	2080	2080	2055	2690	1450	2070	2064.03	0.79	-800	2130	2100	2070	2040	2010	2115	2055	170	620	500	1440	5	1	33953454	705	-15.60	0.83	12	0.02	-133.00	2494.00	2765	20230525	-24.95	1962	20231023	5.76	2515	-17.50	20240102	1990	4.27	20240430	2745	-24.41	20230602	1962	5.76	20231023	0.32	N	017180	500	169 억	269563	N	N	0	N	N
25	20240529	090325	57	100.00	KOSPI	의약품	N	N	N	N	N	2070	0	3	0.00	132590	64	0.21	2080	2080	2070	2690	1450	2070	2071.72	0.79	-20	2130	2100	2070	2040	2010	2115	2055	170	620	500	1440	5	1	33953454	703	-15.56	0.83	12	0.00	-133.00	2494.00	2765	20230525	-25.14	1962	20231023	5.50	2515	-17.69	20240102	1990	4.02	20240430	2745	-24.59	20230602	1962	5.50	20231023	0.32	N	017180	500	169 억	269563	N	N	0	N	N
26	20240528	160324	57	100.00	KOSPI	의약품	N	N	N	N	N	2070	25	2	1.22	63928445	30863	233.90	2040	2100	2040	2655	1435	2045	2071.36	0.82	-7969	2078	2061	2043	2026	2008	2070	2035	170	610	500	1430	5	1	33953454	703	-15.56	0.83	12	0.09	-133.00	2494.00	2765	20230525	-25.14	1962	20231023	5.50	2515	-17.69	20240102	1990	4.02	20240430	2745	-24.59	20230602	1962	5.50	20231023	0.32	N	017180	500	169 억	277554	N	N	0	N	N
27	20240528	150326	57	100.00	KOSPI	의약품	N	N	N	N	N	2065	20	2	0.98	55417945	26735	202.61	2040	2100	2040	2655	1435	2045	2072.86	0.82	-7934	2078	2061	2043	2026	2008	2070	2035	170	610	500	1430	5	1	33953454	701	-15.53	0.83	12	0.08	-133.00	2494.00	2765	20230525	-25.32	1962	20231023	5.25	2515	-17.89	20240102	1990	3.77	20240430	2745	-24.77	20230602	1962	5.25	20231023	0.32	N	017180	500	169 억	277554	N	N	0	N	N
28	20240528	140327	57	100.00	KOSPI	의약품	N	N	N	N	N	2065	20	2	0.98	53418440	25768	195.29	2040	2100	2040	2655	1435	2045	2073.05	0.82	-8004	2078	2061	2043	2026	2008	2070	2035	170	610	500	1430	5	1	33953454	701	-15.53	0.83	12	0.08	-133.00	2494.00	2765	20230525	-25.32	1962	20231023	5.25	2515	-17.89	20240102	1990	3.77	20240430	2745	-24.77	20230602	1962	5.25	20231023	0.32	N	017180	500	169 억	277554	N	N	0	N	N
29	20240528	130325	57	100.00	KOSPI	의약품	N	N	N	N	N	2070	25	2	1.22	49832865	24033	182.14	2040	2100	2040	2655	1435	2045	2073.52	0.82	-8240	2078	2061	2043	2026	2008	2070	2035	170	610	500	1430	5	1	33953454	703	-15.56	0.83	12	0.07	-133.00	2494.00	2765	20230525	-25.14	1962	20231023	5.50	2515	-17.69	20240102	1990	4.02	20240430	2745	-24.59	20230602	1962	5.50	20231023	0.32	N	017180	500	169 억	277554	N	N	0	N	N
30	20240528	120326	57	100.00	KOSPI	의약품	N	N	N	N	N	2070	25	2	1.22	47560290	22934	173.81	2040	2100	2040	2655	1435	2045	2073.79	0.82	-8307	2078	2061	2043	2026	2008	2070	2035	170	610	500	1430	5	1	33953454	703	-15.56	0.83	12	0.07	-133.00	2494.00	2765	20230525	-25.14	1962	20231023	5.50	2515	-17.69	20240102	1990	4.02	20240430	2745	-24.59	20230602	1962	5.50	20231023	0.32	N	017180	500	169 억	277554	N	N	0	N	N
31	20240528	110325	57	100.00	KOSPI	의약품	N	N	N	N	N	2085	40	2	1.96	45187955	21789	165.13	2040	2100	2040	2655	1435	2045	2073.89	0.82	-7962	2078	2061	2043	2026	2008	2070	2035	170	610	500	1430	5	1	33953454	708	-15.68	0.84	12	0.06	-133.00	2494.00	2765	20230525	-24.59	1962	20231023	6.27	2515	-17.10	20240102	1990	4.77	20240430	2745	-24.04	20230602	1962	6.27	20231023	0.32	N	017180	500	169 억	277554	N	N	0	N	N
32	20240528	100326	57	100.00	KOSPI	의약품	N	N	N	N	N	2055	10	2	0.49	18910430	9223	69.90	2040	2060	2040	2655	1435	2045	2050.36	0.82	-1679	2078	2061	2043	2026	2008	2070	2035	170	610	500	1430	5	1	33953454	698	-15.45	0.82	12	0.03	-133.00	2494.00	2765	20230525	-25.68	1962	20231023	4.74	2515	-18.29	20240102	1990	3.27	20240430	2745	-25.14	20230602	1962	4.74	20231023	0.32	N	017180	500	169 억	277554	N	N	0	N	N
33	20240528	090327	57	100.00	KOSPI	의약품	N	N	N	N	N	2045	0	3	0.00	861130	422	3.20	2040	2045	2040	2655	1435	2045	2040.59	0.82	0	2078	2061	2043	2026	2008	2070	2035	170	610	500	1430	5	1	33953454	694	-15.38	0.82	12	0.00	-133.00	2494.00	2765	20230525	-26.04	1962	20231023	4.23	2515	-18.69	20240102	1990	2.76	20240430	2745	-25.50	20230602	1962	4.23	20231023	0.32	N	017180	500	169 억	277554	N	N	0	N	N
34	20240527	160320	57	100.00	KOSPI	의약품	N	N	N	N	N	2045	10	2	0.49	26887915	13194	22.51	2035	2060	2025	2645	1425	2035	2037.89	0.82	-1152	2075	2055	2045	2025	2015	2050	2020	170	610	500	1420	5	1	33953454	694	-15.38	0.82	12	0.04	-133.00	2494.00	2765	20230525	-26.04	1962	20231023	4.23	2515	-18.69	20240102	1990	2.76	20240430	2745	-25.50	20230602	1962	4.23	20231023	0.32	N	017180	500	169 억	278706	N	N	0	N	N
35	20240527	150327	57	100.00	KOSPI	의약품	N	N	N	N	N	2040	5	2	0.25	26368785	12940	22.08	2035	2060	2025	2645	1425	2035	2037.77	0.82	-1131	2075	2055	2045	2025	2015	2050	2020	170	610	500	1420	5	1	33953454	693	-15.34	0.82	12	0.04	-133.00	2494.00	2765	20230525	-26.22	1962	20231023	3.98	2515	-18.89	20240102	1990	2.51	20240430	2745	-25.68	20230602	1962	3.98	20231023	0.32	N	017180	500	169 억	278706	N	N	0	N	N
36	20240527	140325	57	100.00	KOSPI	의약품	N	N	N	N	N	2045	10	2	0.49	23608610	11588	19.77	2035	2060	2025	2645	1425	2035	2037.33	0.82	-1112	2075	2055	2045	2025	2015	2050	2020	170	610	500	1420	5	1	33953454	694	-15.38	0.82	12	0.03	-133.00	2494.00	2765	20230525	-26.04	1962	20231023	4.23	2515	-18.69	20240102	1990	2.76	20240430	2745	-25.50	20230602	1962	4.23	20231023	0.32	N	017180	500	169 억	278706	N	N	0	N	N
37	20240527	130325	57	100.00	KOSPI	의약품	N	N	N	N	N	2035	0	3	0.00	23168015	11372	19.40	2035	2060	2025	2645	1425	2035	2037.29	0.82	-949	2075	2055	2045	2025	2015	2050	2020	170	610	500	1420	5	1	33953454	691	-15.30	0.82	12	0.03	-133.00	2494.00	2765	20230525	-26.40	1962	20231023	3.72	2515	-19.09	20240102	1990	2.26	20240430	2745	-25.87	20230602	1962	3.72	20231023	0.32	N	017180	500	169 억	278706	N	N	0	N	N
38	20240527	120325	57	100.00	KOSPI	의약품	N	N	N	N	N	2030	-5	5	-0.25	21631590	10617	18.11	2035	2060	2025	2645	1425	2035	2037.45	0.82	-879	2075	2055	2045	2025	2015	2050	2020	170	610	500	1420	5	1	33953454	689	-15.26	0.81	12	0.03	-133.00	2494.00	2765	20230525	-26.58	1962	20231023	3.47	2515	-19.28	20240102	1990	2.01	20240430	2745	-26.05	20230602	1962	3.47	20231023	0.32	N	017180	500	169 억	278706	N	N	0	N	N
39	20240527	110325	57	100.00	KOSPI	의약품	N	N	N	N	N	2030	-5	5	-0.25	16016085	7854	13.40	2035	2060	2025	2645	1425	2035	2039.23	0.82	62	2075	2055	2045	2025	2015	2050	2020	170	610	500	1420	5	1	33953454	689	-15.26	0.81	12	0.02	-133.00	2494.00	2765	20230525	-26.58	1962	20231023	3.47	2515	-19.28	20240102	1990	2.01	20240430	2745	-26.05	20230602	1962	3.47	20231023	0.32	N	017180	500	169 억	278706	N	N	0	N	N
40	20240527	100324	57	100.00	KOSPI	의약품	N	N	N	N	N	2045	10	2	0.49	10311985	5047	8.61	2035	2060	2035	2645	1425	2035	2043.19	0.82	54	2075	2055	2045	2025	2015	2050	2020	170	610	500	1420	5	1	33953454	694	-15.38	0.82	12	0.01	-133.00	2494.00	2765	20230525	-26.04	1962	20231023	4.23	2515	-18.69	20240102	1990	2.76	20240430	2745	-25.50	20230602	1962	4.23	20231023	0.32	N	017180	500	169 억	278706	N	N	0	N	N
41	20240527	090324	57	100.00	KOSPI	의약품	N	N	N	N	N	2040	5	2	0.25	134320	66	0.11	2035	2040	2035	2645	1425	2035	2035.15	0.82	0	2075	2055	2045	2025	2015	2050	2020	170	610	500	1420	5	1	33953454	693	-15.34	0.82	12	0.00	-133.00	2494.00	2765	20230525	-26.22	1962	20231023	3.98	2515	-18.89	20240102	1990	2.51	20240430	2745	-25.68	20230602	1962	3.98	20231023	0.32	N	017180	500	169 억	278706	N	N	0	N	N
42	20240524	160308	57	100.00	KOSPI	의약품	N	N	N	N	N	2035	-15	5	-0.73	120156970	58615	70.56	2050	2065	2035	2665	1435	2050	2049.94	0.81	2526	2093	2071	2048	2026	2003	2082	2037	170	615	500	1430	5	1	33953454	691	-15.30	0.82	12	0.17	-133.00	2494.00	2765	20230525	-26.40	1962	20231023	3.72	2515	-19.09	20240102	1990	2.26	20240430	2765	-26.40	20230525	1962	3.72	20231023	0.34	N	017180	500	169 억	276202	N	N	0	N	N
43	20240524	150311	57	100.00	KOSPI	의약품	N	N	N	N	N	2060	10	2	0.49	111670150	54458	65.56	2050	2065	2040	2665	1435	2050	2050.57	0.81	2181	2093	2071	2048	2026	2003	2082	2037	170	615	500	1430	5	1	33953454	699	-15.49	0.83	12	0.16	-133.00	2494.00	2765	20230525	-25.50	1962	20231023	4.99	2515	-18.09	20240102	1990	3.52	20240430	2765	-25.50	20230525	1962	4.99	20231023	0.34	N	017180	500	169 억	276202	N	N	0	N	N
44	20240524	140312	57	100.00	KOSPI	의약품	N	N	N	N	N	2060	10	2	0.49	106206735	51800	62.36	2050	2065	2040	2665	1435	2050	2050.32	0.81	982	2093	2071	2048	2026	2003	2082	2037	170	615	500	1430	5	1	33953454	699	-15.49	0.83	12	0.15	-133.00	2494.00	2765	20230525	-25.50	1962	20231023	4.99	2515	-18.09	20240102	1990	3.52	20240430	2765	-25.50	20230525	1962	4.99	20231023	0.34	N	017180	500	169 억	276202	N	N	0	N	N
45	20240524	130311	57	100.00	KOSPI	의약품	N	N	N	N	N	2050	0	3	0.00	75761120	36938	44.47	2050	2065	2050	2665	1435	2050	2051.03	0.81	971	2093	2071	2048	2026	2003	2082	2037	170	615	500	1430	5	1	33953454	696	-15.41	0.82	12	0.11	-133.00	2494.00	2765	20230525	-25.86	1962	20231023	4.49	2515	-18.49	20240102	1990	3.02	20240430	2765	-25.86	20230525	1962	4.49	20231023	0.34	N	017180	500	169 억	276202	N	N	0	N	N
46	20240524	120311	57	100.00	KOSPI	의약품	N	N	N	N	N	2050	0	3	0.00	56516405	27554	33.17	2050	2065	2050	2665	1435	2050	2051.11	0.81	139	2093	2071	2048	2026	2003	2082	2037	170	615	500	1430	5	1	33953454	696	-15.41	0.82	12	0.08	-133.00	2494.00	2765	20230525	-25.86	1962	20231023	4.49	2515	-18.49	20240102	1990	3.02	20240430	2765	-25.86	20230525	1962	4.49	20231023	0.34	N	017180	500	169 억	276202	N	N	0	N	N
47	20240524	110310	57	100.00	KOSPI	의약품	N	N	N	N	N	2055	5	2	0.24	31688320	15443	18.59	2050	2065	2050	2665	1435	2050	2051.95	0.81	43	2093	2071	2048	2026	2003	2082	2037	170	615	500	1430	5	1	33953454	698	-15.45	0.82	12	0.05	-133.00	2494.00	2765	20230525	-25.68	1962	20231023	4.74	2515	-18.29	20240102	1990	3.27	20240430	2765	-25.68	20230525	1962	4.74	20231023	0.34	N	017180	500	169 억	276202	N	N	0	N	N
48	20240524	100313	57	100.00	KOSPI	의약품	N	N	N	N	N	2060	10	2	0.49	11550715	5621	6.77	2050	2065	2050	2665	1435	2050	2054.92	0.81	23	2093	2071	2048	2026	2003	2082	2037	170	615	500	1430	5	1	33953454	699	-15.49	0.83	12	0.02	-133.00	2494.00	2765	20230525	-25.50	1962	20231023	4.99	2515	-18.09	20240102	1990	3.52	20240430	2765	-25.50	20230525	1962	4.99	20231023	0.34	N	017180	500	169 억	276202	N	N	0	N	N
49	20240524	090311	57	100.00	KOSPI	의약품	N	N	N	N	N	2050	0	3	0.00	51250	25	0.03	2050	2050	2050	2665	1435	2050	2050.00	0.81	-3	2093	2071	2048	2026	2003	2082	2037	170	615	500	1430	5	1	33953454	696	-15.41	0.82	12	0.00	-133.00	2494.00	2765	20230525	-25.86	1962	20231023	4.49	2515	-18.49	20240102	1990	3.02	20240430	2765	-25.86	20230525	1962	4.49	20231023	0.34	N	017180	500	169 억	276202	N	N	0	N	N
50	20240523	160309	57	100.00	KOSPI	의약품	N	N	N	N	N	2050	25	2	1.23	170018775	83015	121.24	2040	2070	2025	2630	1420	2025	2048.05	0.81	1302	2111	2067	2046	2002	1981	2057	1992	170	605	500	1410	5	1	33953454	696	-15.41	0.82	12	0.24	-133.00	2494.00	2765	20230525	-25.86	1962	20231023	4.49	2515	-18.49	20240102	1990	3.02	20240430	2765	-25.86	20230525	1962	4.49	20231023	0.33	N	017180	500	169 억	274900	N	N	0	N	N
51	20240523	150311	57	100.00	KOSPI	의약품	N	N	N	N	N	2055	30	2	1.48	159761460	78024	113.95	2040	2070	2025	2630	1420	2025	2047.59	0.81	697	2111	2067	2046	2002	1981	2057	1992	170	605	500	1410	5	1	33953454	698	-15.45	0.82	12	0.23	-133.00	2494.00	2765	20230525	-25.68	1962	20231023	4.74	2515	-18.29	20240102	1990	3.27	20240430	2765	-25.68	20230525	1962	4.74	20231023	0.33	N	017180	500	169 억	274900	N	N	0	N	N
52	20240523	140312	57	100.00	KOSPI	의약품	N	N	N	N	N	2060	35	2	1.73	145601380	71149	103.91	2040	2070	2025	2630	1420	2025	2046.43	0.81	455	2111	2067	2046	2002	1981	2057	1992	170	605	500	1410	5	1	33953454	699	-15.49	0.83	12	0.21	-133.00	2494.00	2765	20230525	-25.50	1962	20231023	4.99	2515	-18.09	20240102	1990	3.52	20240430	2765	-25.50	20230525	1962	4.99	20231023	0.33	N	017180	500	169 억	274900	N	N	0	N	N
53	20240523	130311	57	100.00	KOSPI	의약품	N	N	N	N	N	2060	35	2	1.73	129561595	63362	92.54	2040	2070	2025	2630	1420	2025	2044.78	0.81	455	2111	2067	2046	2002	1981	2057	1992	170	605	500	1410	5	1	33953454	699	-15.49	0.83	12	0.19	-133.00	2494.00	2765	20230525	-25.50	1962	20231023	4.99	2515	-18.09	20240102	1990	3.52	20240430	2765	-25.50	20230525	1962	4.99	20231023	0.33	N	017180	500	169 억	274900	N	N	0	N	N
54	20240523	120310	57	100.00	KOSPI	의약품	N	N	N	N	N	2070	45	2	2.22	108711775	53236	77.75	2040	2070	2025	2630	1420	2025	2042.07	0.81	440	2111	2067	2046	2002	1981	2057	1992	170	605	500	1410	5	1	33953454	703	-15.56	0.83	12	0.16	-133.00	2494.00	2765	20230525	-25.14	1962	20231023	5.50	2515	-17.69	20240102	1990	4.02	20240430	2765	-25.14	20230525	1962	5.50	20231023	0.33	N	017180	500	169 억	274900	N	N	0	N	N
55	20240523	110308	57	100.00	KOSPI	의약품	N	N	N	N	N	2045	20	2	0.99	74046240	36358	53.10	2040	2050	2025	2630	1420	2025	2036.59	0.81	7	2111	2067	2046	2002	1981	2057	1992	170	605	500	1410	5	1	33953454	694	-15.38	0.82	12	0.11	-133.00	2494.00	2765	20230525	-26.04	1962	20231023	4.23	2515	-18.69	20240102	1990	2.76	20240430	2765	-26.04	20230525	1962	4.23	20231023	0.33	N	017180	500	169 억	274900	N	N	0	N	N
56	20240523	100308	57	100.00	KOSPI	의약품	N	N	N	N	N	2040	15	2	0.74	51762835	25446	37.16	2040	2045	2025	2630	1420	2025	2034.22	0.81	131	2111	2067	2046	2002	1981	2057	1992	170	605	500	1410	5	1	33953454	693	-15.34	0.82	12	0.07	-133.00	2494.00	2765	20230525	-26.22	1962	20231023	3.98	2515	-18.89	20240102	1990	2.51	20240430	2765	-26.22	20230525	1962	3.98	20231023	0.33	N	017180	500	169 억	274900	N	N	0	N	N
57	20240523	090311	57	100.00	KOSPI	의약품	N	N	N	N	N	2030	5	2	0.25	150135	74	0.11	2040	2040	2025	2630	1420	2025	2028.85	0.81	-62	2111	2067	2046	2002	1981	2057	1992	170	605	500	1410	5	1	33953454	689	-15.26	0.81	12	0.00	-133.00	2494.00	2765	20230525	-26.58	1962	20231023	3.47	2515	-19.28	20240102	1990	2.01	20240430	2765	-26.58	20230525	1962	3.47	20231023	0.33	N	017180	500	169 억	274900	N	N	0	N	N
58	20240522	160307	57	100.00	KOSPI	의약품	N	N	N	N	N	2025	-55	5	-2.64	140702285	68473	267.51	2065	2090	2025	2700	1460	2080	2054.86	0.82	-2315	2120	2100	2075	2055	2030	2110	2065	170	620	500	1450	5	1	33953454	688	-15.23	0.81	12	0.20	-133.00	2494.00	2765	20230525	-26.76	1962	20231023	3.21	2515	-19.48	20240102	1990	1.76	20240430	2765	-26.76	20230525	1962	3.21	20231023	0.33	N	017180	500	169 억	277281	N	N	8	N	N
59	20240522	150309	57	100.00	KOSPI	의약품	N	N	N	N	N	2045	-35	5	-1.68	119057895	57819	225.89	2065	2090	2035	2700	1460	2080	2059.15	0.82	-2223	2120	2100	2075	2055	2030	2110	2065	170	620	500	1450	5	1	33953454	694	-15.38	0.82	12	0.17	-133.00	2494.00	2765	20230525	-26.04	1962	20231023	4.23	2515	-18.69	20240102	1990	2.76	20240430	2765	-26.04	20230525	1962	4.23	20231023	0.33	N	017180	500	169 억	277281	N	N	8	N	N
60	20240522	140308	57	100.00	KOSPI	의약품	N	N	N	N	N	2065	-15	5	-0.72	60630365	29324	114.56	2065	2090	2055	2700	1460	2080	2067.60	0.82	-416	2120	2100	2075	2055	2030	2110	2065	170	620	500	1450	5	1	33953454	701	-15.53	0.83	12	0.09	-133.00	2494.00	2765	20230525	-25.32	1962	20231023	5.25	2515	-17.89	20240102	1990	3.77	20240430	2765	-25.32	20230525	1962	5.25	20231023	0.33	N	017180	500	169 억	277281	N	N	8	N	N
61	20240522	130309	57	100.00	KOSPI	의약품	N	N	N	N	N	2070	-10	5	-0.48	57226660	27676	108.13	2065	2090	2055	2700	1460	2080	2067.74	0.82	-442	2120	2100	2075	2055	2030	2110	2065	170	620	500	1450	5	1	33953454	703	-15.56	0.83	12	0.08	-133.00	2494.00	2765	20230525	-25.14	1962	20231023	5.50	2515	-17.69	20240102	1990	4.02	20240430	2765	-25.14	20230525	1962	5.50	20231023	0.33	N	017180	500	169 억	277281	N	N	8	N	N
62	20240522	120308	57	100.00	KOSPI	의약품	N	N	N	N	N	2080	0	3	0.00	50551835	24461	95.57	2065	2090	2055	2700	1460	2080	2066.63	0.82	-442	2120	2100	2075	2055	2030	2110	2065	170	620	500	1450	5	1	33953454	706	-15.64	0.83	12	0.07	-133.00	2494.00	2765	20230525	-24.77	1962	20231023	6.01	2515	-17.30	20240102	1990	4.52	20240430	2765	-24.77	20230525	1962	6.01	20231023	0.33	N	017180	500	169 억	277281	N	N	8	N	N
63	20240522	110309	57	100.00	KOSPI	의약품	N	N	N	N	N	2070	-10	5	-0.48	12374880	5970	23.32	2065	2090	2065	2700	1460	2080	2072.84	0.82	-774	2120	2100	2075	2055	2030	2110	2065	170	620	500	1450	5	1	33953454	703	-15.56	0.83	12	0.02	-133.00	2494.00	2765	20230525	-25.14	1962	20231023	5.50	2515	-17.69	20240102	1990	4.02	20240430	2765	-25.14	20230525	1962	5.50	20231023	0.33	N	017180	500	169 억	277281	N	N	8	N	N
64	20240522	100309	57	100.00	KOSPI	의약품	N	N	N	N	N	2080	0	3	0.00	8004655	3861	15.08	2065	2090	2065	2700	1460	2080	2073.21	0.82	-635	2120	2100	2075	2055	2030	2110	2065	170	620	500	1450	5	1	33953454	706	-15.64	0.83	12	0.01	-133.00	2494.00	2765	20230525	-24.77	1962	20231023	6.01	2515	-17.30	20240102	1990	4.52	20240430	2765	-24.77	20230525	1962	6.01	20231023	0.33	N	017180	500	169 억	277281	N	N	8	N	N
65	20240522	090309	57	100.00	KOSPI	의약품	N	N	N	N	N	2065	-15	5	-0.72	838390	406	1.59	2065	2065	2065	2700	1460	2080	2065.00	0.82	-59	2120	2100	2075	2055	2030	2110	2065	170	620	500	1450	5	1	33953454	701	-15.53	0.83	12	0.00	-133.00	2494.00	2765	20230525	-25.32	1962	20231023	5.25	2515	-17.89	20240102	1990	3.77	20240430	2765	-25.32	20230525	1962	5.25	20231023	0.33	N	017180	500	169 억	277281	N	N	8	N	N
66	20240521	160307	57	100.00	KOSPI	의약품	N	N	N	N	N	2080	5	2	0.24	52912255	25596	159.51	2075	2095	2050	2695	1455	2075	2067.21	0.83	-4362	2118	2096	2078	2056	2038	2087	2047	170	620	500	1450	5	1	33953454	706	-15.64	0.83	12	0.08	-133.00	2494.00	2765	20230525	-24.77	1962	20231023	6.01	2515	-17.30	20240102	1990	4.52	20240430	2765	-24.77	20230525	1962	6.01	20231023	0.33	N	017180	500	169 억	281665	N	N	8	N	N
67	20240521	150307	57	100.00	KOSPI	의약품	N	N	N	N	N	2070	-5	5	-0.24	48322610	23387	145.74	2075	2095	2050	2695	1455	2075	2066.22	0.83	-4232	2118	2096	2078	2056	2038	2087	2047	170	620	500	1450	5	1	33953454	703	-15.56	0.83	12	0.07	-133.00	2494.00	2765	20230525	-25.14	1962	20231023	5.50	2515	-17.69	20240102	1990	4.02	20240430	2765	-25.14	20230525	1962	5.50	20231023	0.33	N	017180	500	169 억	281665	N	N	14	N	N
68	20240521	140308	57	100.00	KOSPI	의약품	N	N	N	N	N	2070	-5	5	-0.24	46075385	22303	138.99	2075	2095	2050	2695	1455	2075	2065.88	0.83	-3484	2118	2096	2078	2056	2038	2087	2047	170	620	500	1450	5	1	33953454	703	-15.56	0.83	12	0.07	-133.00	2494.00	2765	20230525	-25.14	1962	20231023	5.50	2515	-17.69	20240102	1990	4.02	20240430	2765	-25.14	20230525	1962	5.50	20231023	0.33	N	017180	500	169 억	281665	N	N	14	N	N
69	20240521	130309	57	100.00	KOSPI	의약품	N	N	N	N	N	2060	-15	5	-0.72	32012450	15525	96.75	2075	2075	2050	2695	1455	2075	2061.99	0.83	-2698	2118	2096	2078	2056	2038	2087	2047	170	620	500	1450	5	1	33953454	699	-15.49	0.83	12	0.05	-133.00	2494.00	2765	20230525	-25.50	1962	20231023	4.99	2515	-18.09	20240102	1990	3.52	20240430	2765	-25.50	20230525	1962	4.99	20231023	0.33	N	017180	500	169 억	281665	N	N	14	N	N
70	20240521	120308	57	100.00	KOSPI	의약품	N	N	N	N	N	2065	-10	5	-0.48	19701625	9573	59.66	2075	2075	2050	2695	1455	2075	2058.04	0.83	-2302	2118	2096	2078	2056	2038	2087	2047	170	620	500	1450	5	1	33953454	701	-15.53	0.83	12	0.03	-133.00	2494.00	2765	20230525	-25.32	1962	20231023	5.25	2515	-17.89	20240102	1990	3.77	20240430	2765	-25.32	20230525	1962	5.25	20231023	0.33	N	017180	500	169 억	281665	N	N	14	N	N
71	20240521	110309	57	100.00	KOSPI	의약품	N	N	N	N	N	2055	-20	5	-0.96	17965695	8729	54.40	2075	2075	2050	2695	1455	2075	2058.16	0.83	-1659	2118	2096	2078	2056	2038	2087	2047	170	620	500	1450	5	1	33953454	698	-15.45	0.82	12	0.03	-133.00	2494.00	2765	20230525	-25.68	1962	20231023	4.74	2515	-18.29	20240102	1990	3.27	20240430	2765	-25.68	20230525	1962	4.74	20231023	0.33	N	017180	500	169 억	281665	N	N	14	N	N
72	20240521	100309	57	100.00	KOSPI	의약품	N	N	N	N	N	2070	-5	5	-0.24	13862670	6730	41.94	2075	2075	2055	2695	1455	2075	2059.83	0.83	-613	2118	2096	2078	2056	2038	2087	2047	170	620	500	1450	5	1	33953454	703	-15.56	0.83	12	0.02	-133.00	2494.00	2765	20230525	-25.14	1962	20231023	5.50	2515	-17.69	20240102	1990	4.02	20240430	2765	-25.14	20230525	1962	5.50	20231023	0.33	N	017180	500	169 억	281665	N	N	14	N	N
73	20240521	090306	57	100.00	KOSPI	의약품	N	N	N	N	N	2070	-5	5	-0.24	414700	200	1.25	2075	2075	2070	2695	1455	2075	2073.50	0.83	-67	2118	2096	2078	2056	2038	2087	2047	170	620	500	1450	5	1	33953454	703	-15.56	0.83	12	0.00	-133.00	2494.00	2765	20230525	-25.14	1962	20231023	5.50	2515	-17.69	20240102	1990	4.02	20240430	2765	-25.14	20230525	1962	5.50	20231023	0.33	N	017180	500	169 억	281665	N	N	14	N	N
74	20240517	160309	57	100.00	KOSPI	의약품	N	N	N	N	N	2100	-5	5	-0.24	95122335	45947	141.15	2105	2105	2060	2735	1475	2105	2070.23	0.82	2548	2135	2120	2095	2080	2055	2127	2087	170	630	500	1470	5	1	33953454	713	-15.79	0.84	12	0.14	-133.00	2494.00	2765	20230525	-24.05	1962	20231023	7.03	2515	-16.50	20240102	1990	5.53	20240430	2765	-24.05	20230525	1962	7.03	20231023	0.31	N	017180	500	169 억	277472	N	N	1	N	N
75	20240517	150311	57	100.00	KOSPI	의약품	N	N	N	N	N	2075	-30	5	-1.43	93306485	45079	138.48	2105	2105	2060	2735	1475	2105	2069.84	0.82	2701	2135	2120	2095	2080	2055	2127	2087	170	630	500	1470	5	1	33953454	705	-15.60	0.83	12	0.13	-133.00	2494.00	2765	20230525	-24.95	1962	20231023	5.76	2515	-17.50	20240102	1990	4.27	20240430	2765	-24.95	20230525	1962	5.76	20231023	0.31	N	017180	500	169 억	277472	N	N	19	N	N
76	20240517	140305	57	100.00	KOSPI	의약품	N	N	N	N	N	2065	-40	5	-1.90	60273330	29115	89.44	2105	2105	2060	2735	1475	2105	2070.18	0.82	2123	2135	2120	2095	2080	2055	2127	2087	170	630	500	1470	5	1	33953454	701	-15.53	0.83	12	0.09	-133.00	2494.00	2765	20230525	-25.32	1962	20231023	5.25	2515	-17.89	20240102	1990	3.77	20240430	2765	-25.32	20230525	1962	5.25	20231023	0.31	N	017180	500	169 억	277472	N	N	19	N	N
77	20240517	130305	57	100.00	KOSPI	의약품	N	N	N	N	N	2070	-35	5	-1.66	50282340	24280	74.59	2105	2105	2060	2735	1475	2105	2070.94	0.82	3292	2135	2120	2095	2080	2055	2127	2087	170	630	500	1470	5	1	33953454	703	-15.56	0.83	12	0.07	-133.00	2494.00	2765	20230525	-25.14	1962	20231023	5.50	2515	-17.69	20240102	1990	4.02	20240430	2765	-25.14	20230525	1962	5.50	20231023	0.31	N	017180	500	169 억	277472	N	N	19	N	N
78	20240517	120305	57	100.00	KOSPI	의약품	N	N	N	N	N	2065	-40	5	-1.90	45986675	22205	68.21	2105	2105	2060	2735	1475	2105	2071.01	0.82	4366	2135	2120	2095	2080	2055	2127	2087	170	630	500	1470	5	1	33953454	701	-15.53	0.83	12	0.07	-133.00	2494.00	2765	20230525	-25.32	1962	20231023	5.25	2515	-17.89	20240102	1990	3.77	20240430	2765	-25.32	20230525	1962	5.25	20231023	0.31	N	017180	500	169 억	277472	N	N	19	N	N
79	20240517	110305	57	100.00	KOSPI	의약품	N	N	N	N	N	2065	-40	5	-1.90	41858165	20209	62.08	2105	2105	2060	2735	1475	2105	2071.26	0.82	5441	2135	2120	2095	2080	2055	2127	2087	170	630	500	1470	5	1	33953454	701	-15.53	0.83	12	0.06	-133.00	2494.00	2765	20230525	-25.32	1962	20231023	5.25	2515	-17.89	20240102	1990	3.77	20240430	2765	-25.32	20230525	1962	5.25	20231023	0.31	N	017180	500	169 억	277472	N	N	19	N	N
80	20240517	100303	57	100.00	KOSPI	의약품	N	N	N	N	N	2080	-25	5	-1.19	8004825	3840	11.80	2105	2105	2080	2735	1475	2105	2084.59	0.82	-738	2135	2120	2095	2080	2055	2127	2087	170	630	500	1470	5	1	33953454	706	-15.64	0.83	12	0.01	-133.00	2494.00	2765	20230525	-24.77	1962	20231023	6.01	2515	-17.30	20240102	1990	4.52	20240430	2765	-24.77	20230525	1962	6.01	20231023	0.31	N	017180	500	169 억	277472	N	N	19	N	N
81	20240517	090305	57	100.00	KOSPI	의약품	N	N	N	N	N	2095	-10	5	-0.48	203575	97	0.30	2105	2105	2095	2735	1475	2105	2098.71	0.82	-37	2135	2120	2095	2080	2055	2127	2087	170	630	500	1470	5	1	33953454	711	-15.75	0.84	12	0.00	-133.00	2494.00	2765	20230525	-24.23	1962	20231023	6.78	2515	-16.70	20240102	1990	5.28	20240430	2765	-24.23	20230525	1962	6.78	20231023	0.31	N	017180	500	169 억	277472	N	N	19	N	N
82	20240516	160305	57	100.00	KOSPI	의약품	N	N	N	N	N	2105	20	2	0.96	67986065	32552	249.92	2085	2110	2070	2710	1460	2085	2088.53	0.82	233	2101	2092	2081	2072	2061	2097	2077	170	625	500	1450	5	1	33953454	715	-15.83	0.84	12	0.10	-133.00	2494.00	2765	20230525	-23.87	1962	20231023	7.29	2515	-16.30	20240102	1990	5.78	20240430	2765	-23.87	20230525	1962	7.29	20231023	0.31	N	017180	500	169 억	277239	N	N	19	N	N
83	20240516	150303	57	100.00	KOSPI	의약품	N	N	N	N	N	2100	15	2	0.72	57441560	27534	211.39	2085	2105	2070	2710	1460	2085	2086.20	0.82	510	2101	2092	2081	2072	2061	2097	2077	170	625	500	1450	5	1	33953454	713	-15.79	0.84	12	0.08	-133.00	2494.00	2765	20230525	-24.05	1962	20231023	7.03	2515	-16.50	20240102	1990	5.53	20240430	2765	-24.05	20230525	1962	7.03	20231023	0.31	N	017180	500	169 억	277239	N	N	15	N	N
84	20240516	140304	57	100.00	KOSPI	의약품	N	N	N	N	N	2105	20	2	0.96	50697885	24315	186.68	2085	2105	2070	2710	1460	2085	2085.05	0.82	79	2101	2092	2081	2072	2061	2097	2077	170	625	500	1450	5	1	33953454	715	-15.83	0.84	12	0.07	-133.00	2494.00	2765	20230525	-23.87	1962	20231023	7.29	2515	-16.30	20240102	1990	5.78	20240430	2765	-23.87	20230525	1962	7.29	20231023	0.31	N	017180	500	169 억	277239	N	N	15	N	N
85	20240516	130305	57	100.00	KOSPI	의약품	N	N	N	N	N	2090	5	2	0.24	45743235	21955	168.56	2085	2100	2070	2710	1460	2085	2083.50	0.82	-93	2101	2092	2081	2072	2061	2097	2077	170	625	500	1450	5	1	33953454	710	-15.71	0.84	12	0.06	-133.00	2494.00	2765	20230525	-24.41	1962	20231023	6.52	2515	-16.90	20240102	1990	5.03	20240430	2765	-24.41	20230525	1962	6.52	20231023	0.31	N	017180	500	169 억	277239	N	N	15	N	N
86	20240516	120303	57	100.00	KOSPI	의약품	N	N	N	N	N	2085	0	3	0.00	26897060	12917	99.17	2085	2100	2070	2710	1460	2085	2082.30	0.82	-182	2101	2092	2081	2072	2061	2097	2077	170	625	500	1450	5	1	33953454	708	-15.68	0.84	12	0.04	-133.00	2494.00	2765	20230525	-24.59	1962	20231023	6.27	2515	-17.10	20240102	1990	4.77	20240430	2765	-24.59	20230525	1962	6.27	20231023	0.31	N	017180	500	169 억	277239	N	N	15	N	N
87	20240516	110302	57	100.00	KOSPI	의약품	N	N	N	N	N	2085	0	3	0.00	23901150	11478	88.12	2085	2100	2070	2710	1460	2085	2082.34	0.82	-182	2101	2092	2081	2072	2061	2097	2077	170	625	500	1450	5	1	33953454	708	-15.68	0.84	12	0.03	-133.00	2494.00	2765	20230525	-24.59	1962	20231023	6.27	2515	-17.10	20240102	1990	4.77	20240430	2765	-24.59	20230525	1962	6.27	20231023	0.31	N	017180	500	169 억	277239	N	N	15	N	N
88	20240516	100303	57	100.00	KOSPI	의약품	N	N	N	N	N	2085	0	3	0.00	15913760	7644	58.69	2085	2100	2070	2710	1460	2085	2081.86	0.82	-182	2101	2092	2081	2072	2061	2097	2077	170	625	500	1450	5	1	33953454	708	-15.68	0.84	12	0.02	-133.00	2494.00	2765	20230525	-24.59	1962	20231023	6.27	2515	-17.10	20240102	1990	4.77	20240430	2765	-24.59	20230525	1962	6.27	20231023	0.31	N	017180	500	169 억	277239	N	N	15	N	N
89	20240516	090302	57	100.00	KOSPI	의약품	N	N	N	N	N	2095	10	2	0.48	62590	30	0.23	2085	2095	2085	2710	1460	2085	2086.33	0.82	1	2101	2092	2081	2072	2061	2097	2077	170	625	500	1450	5	1	33953454	711	-15.75	0.84	12	0.00	-133.00	2494.00	2765	20230525	-24.23	1962	20231023	6.78	2515	-16.70	20240102	1990	5.28	20240430	2765	-24.23	20230525	1962	6.78	20231023	0.31	N	017180	500	169 억	277239	N	N	15	N	N
90	20240514	160306	57	100.00	KOSPI	의약품	N	N	N	N	N	2085	10	2	0.48	27049860	13025	22.70	2075	2090	2070	2695	1455	2075	2076.76	0.82	292	2151	2112	2076	2037	2001	2095	2020	170	620	500	1450	5	1	33953454	708	-15.68	0.84	12	0.04	-133.00	2494.00	2765	20230525	-24.59	1962	20231023	6.27	2515	-17.10	20240102	1990	4.77	20240430	2765	-24.59	20230525	1962	6.27	20231023	0.32	N	017180	500	169 억	276925	N	N	15	N	N
91	20240514	150307	57	100.00	KOSPI	의약품	N	N	N	N	N	2080	5	2	0.24	25292805	12181	21.23	2075	2090	2070	2695	1455	2075	2076.41	0.82	323	2151	2112	2076	2037	2001	2095	2020	170	620	500	1450	5	1	33953454	706	-15.64	0.83	12	0.04	-133.00	2494.00	2765	20230525	-24.77	1962	20231023	6.01	2515	-17.30	20240102	1990	4.52	20240430	2765	-24.77	20230525	1962	6.01	20231023	0.32	N	017180	500	169 억	276925	N	N	5	N	N
92	20240514	140305	57	100.00	KOSPI	의약품	N	N	N	N	N	2075	0	3	0.00	22850885	11007	19.18	2075	2090	2070	2695	1455	2075	2076.03	0.82	454	2151	2112	2076	2037	2001	2095	2020	170	620	500	1450	5	1	33953454	705	-15.60	0.83	12	0.03	-133.00	2494.00	2765	20230525	-24.95	1962	20231023	5.76	2515	-17.50	20240102	1990	4.27	20240430	2765	-24.95	20230525	1962	5.76	20231023	0.32	N	017180	500	169 억	276925	N	N	5	N	N
93	20240514	130306	57	100.00	KOSPI	의약품	N	N	N	N	N	2090	15	2	0.72	22155090	10672	18.60	2075	2090	2070	2695	1455	2075	2076.00	0.82	454	2151	2112	2076	2037	2001	2095	2020	170	620	500	1450	5	1	33953454	710	-15.71	0.84	12	0.03	-133.00	2494.00	2765	20230525	-24.41	1962	20231023	6.52	2515	-16.90	20240102	1990	5.03	20240430	2765	-24.41	20230525	1962	6.52	20231023	0.32	N	017180	500	169 억	276925	N	N	5	N	N
94	20240514	120306	57	100.00	KOSPI	의약품	N	N	N	N	N	2080	5	2	0.24	20977100	10107	17.61	2075	2085	2070	2695	1455	2075	2075.50	0.82	462	2151	2112	2076	2037	2001	2095	2020	170	620	500	1450	5	1	33953454	706	-15.64	0.83	12	0.03	-133.00	2494.00	2765	20230525	-24.77	1962	20231023	6.01	2515	-17.30	20240102	1990	4.52	20240430	2765	-24.77	20230525	1962	6.01	20231023	0.32	N	017180	500	169 억	276925	N	N	5	N	N
95	20240514	110305	57	100.00	KOSPI	의약품	N	N	N	N	N	2075	0	3	0.00	19632440	9459	16.49	2075	2085	2070	2695	1455	2075	2075.53	0.82	461	2151	2112	2076	2037	2001	2095	2020	170	620	500	1450	5	1	33953454	705	-15.60	0.83	12	0.03	-133.00	2494.00	2765	20230525	-24.95	1962	20231023	5.76	2515	-17.50	20240102	1990	4.27	20240430	2765	-24.95	20230525	1962	5.76	20231023	0.32	N	017180	500	169 억	276925	N	N	5	N	N
96	20240514	100305	57	100.00	KOSPI	의약품	N	N	N	N	N	2075	0	3	0.00	11785465	5680	9.90	2075	2075	2070	2695	1455	2075	2074.91	0.82	-36	2151	2112	2076	2037	2001	2095	2020	170	620	500	1450	5	1	33953454	705	-15.60	0.83	12	0.02	-133.00	2494.00	2765	20230525	-24.95	1962	20231023	5.76	2515	-17.50	20240102	1990	4.27	20240430	2765	-24.95	20230525	1962	5.76	20231023	0.32	N	017180	500	169 억	276925	N	N	5	N	N
97	20240514	090305	57	100.00	KOSPI	의약품	N	N	N	N	N	2075	0	3	0.00	489700	236	0.41	2075	2075	2075	2695	1455	2075	2075.00	0.82	-36	2151	2112	2076	2037	2001	2095	2020	170	620	500	1450	5	1	33953454	705	-15.60	0.83	12	0.00	-133.00	2494.00	2765	20230525	-24.95	1962	20231023	5.76	2515	-17.50	20240102	1990	4.27	20240430	2765	-24.95	20230525	1962	5.76	20231023	0.32	N	017180	500	169 억	276925	N	N	5	N	N
98	20240513	160306	57	100.00	KOSPI	의약품	N	N	N	N	N	2075	-25	5	-1.19	117164940	56981	407.44	2115	2115	2040	2730	1470	2100	2056.19	0.79	10255	2136	2117	2101	2082	2066	2110	2075	170	630	500	1470	5	1	33953454	705	-15.60	0.83	12	0.17	-133.00	2494.00	2765	20230525	-24.95	1962	20231023	5.76	2515	-17.50	20240102	1990	4.27	20240430	2765	-24.95	20230525	1962	5.76	20231023	0.32	N	017180	500	169 억	266670	N	N	5	N	N
99	20240513	150306	57	100.00	KOSPI	의약품	N	N	N	N	N	2065	-35	5	-1.67	111347275	54171	387.35	2115	2115	2040	2730	1470	2100	2055.48	0.79	10615	2136	2117	2101	2082	2066	2110	2075	170	630	500	1470	5	1	33953454	701	-15.53	0.83	12	0.16	-133.00	2494.00	2765	20230525	-25.32	1962	20231023	5.25	2515	-17.89	20240102	1990	3.77	20240430	2765	-25.32	20230525	1962	5.25	20231023	0.32	N	017180	500	169 억	266670	N	N	0	N	N
100	20240513	140305	57	100.00	KOSPI	의약품	N	N	N	N	N	2075	-25	5	-1.19	105423845	51303	366.84	2115	2115	2040	2730	1470	2100	2054.93	0.79	13250	2136	2117	2101	2082	2066	2110	2075	170	630	500	1470	5	1	33953454	705	-15.60	0.83	12	0.15	-133.00	2494.00	2765	20230525	-24.95	1962	20231023	5.76	2515	-17.50	20240102	1990	4.27	20240430	2765	-24.95	20230525	1962	5.76	20231023	0.32	N	017180	500	169 억	266670	N	N	0	N	N
101	20240513	130305	57	100.00	KOSPI	의약품	N	N	N	N	N	2075	-25	5	-1.19	98783705	48094	343.90	2115	2115	2040	2730	1470	2100	2053.97	0.79	14243	2136	2117	2101	2082	2066	2110	2075	170	630	500	1470	5	1	33953454	705	-15.60	0.83	12	0.14	-133.00	2494.00	2765	20230525	-24.95	1962	20231023	5.76	2515	-17.50	20240102	1990	4.27	20240430	2765	-24.95	20230525	1962	5.76	20231023	0.32	N	017180	500	169 억	266670	N	N	0	N	N
102	20240513	120306	57	100.00	KOSPI	의약품	N	N	N	N	N	2065	-35	5	-1.67	97688355	47565	340.11	2115	2115	2040	2730	1470	2100	2053.79	0.79	14213	2136	2117	2101	2082	2066	2110	2075	170	630	500	1470	5	1	33953454	701	-15.53	0.83	12	0.14	-133.00	2494.00	2765	20230525	-25.32	1962	20231023	5.25	2515	-17.89	20240102	1990	3.77	20240430	2765	-25.32	20230525	1962	5.25	20231023	0.32	N	017180	500	169 억	266670	N	N	0	N	N
103	20240513	110305	57	100.00	KOSPI	의약품	N	N	N	N	N	2055	-45	5	-2.14	93677480	45618	326.19	2115	2115	2040	2730	1470	2100	2053.52	0.79	14243	2136	2117	2101	2082	2066	2110	2075	170	630	500	1470	5	1	33953454	698	-15.45	0.82	12	0.13	-133.00	2494.00	2765	20230525	-25.68	1962	20231023	4.74	2515	-18.29	20240102	1990	3.27	20240430	2765	-25.68	20230525	1962	4.74	20231023	0.32	N	017180	500	169 억	266670	N	N	0	N	N
104	20240513	100306	57	100.00	KOSPI	의약품	N	N	N	N	N	2070	-30	5	-1.43	15068510	7266	51.96	2115	2115	2065	2730	1470	2100	2073.84	0.79	1239	2136	2117	2101	2082	2066	2110	2075	170	630	500	1470	5	1	33953454	703	-15.56	0.83	12	0.02	-133.00	2494.00	2765	20230525	-25.14	1962	20231023	5.50	2515	-17.69	20240102	1990	4.02	20240430	2765	-25.14	20230525	1962	5.50	20231023	0.32	N	017180	500	169 억	266670	N	N	0	N	N
105	20240513	090306	57	100.00	KOSPI	의약품	N	N	N	N	N	2100	0	3	0.00	40020	19	0.14	2115	2115	2100	2730	1470	2100	2106.32	0.79	-11	2136	2117	2101	2082	2066	2110	2075	170	630	500	1470	5	1	33953454	713	-15.79	0.84	12	0.00	-133.00	2494.00	2765	20230525	-24.05	1962	20231023	7.03	2515	-16.50	20240102	1990	5.53	20240430	2765	-24.05	20230525	1962	7.03	20231023	0.32	N	017180	500	169 억	266670	N	N	0	N	N
106	20240510	160258	57	100.00	KOSPI	의약품	N	N	N	N	N	2100	-10	5	-0.47	29305550	13985	82.13	2120	2120	2085	2740	1480	2110	2095.50	0.79	-1801	2133	2121	2108	2096	2083	2115	2090	170	630	500	1470	5	1	33953454	713	-15.79	0.84	12	0.04	-133.00	2494.00	2765	20230525	-24.05	1962	20231023	7.03	2515	-16.50	20240102	1990	5.53	20240430	2765	-24.05	20230525	1962	7.03	20231023	0.32	N	017180	500	169 억	268434	N	N	0	N	N
107	20240510	150259	57	100.00	KOSPI	의약품	N	N	N	N	N	2095	-15	5	-0.71	28308360	13510	79.34	2120	2120	2085	2740	1480	2110	2095.36	0.79	-1733	2133	2121	2108	2096	2083	2115	2090	170	630	500	1470	5	1	33953454	711	-15.75	0.84	12	0.04	-133.00	2494.00	2765	20230525	-24.23	1962	20231023	6.78	2515	-16.70	20240102	1990	5.28	20240430	2765	-24.23	20230525	1962	6.78	20231023	0.32	N	017180	500	169 억	268434	N	N	0	N	N
108	20240510	140300	57	100.00	KOSPI	의약품	N	N	N	N	N	2100	-10	5	-0.47	26275635	12540	73.65	2120	2120	2085	2740	1480	2110	2095.35	0.79	-1729	2133	2121	2108	2096	2083	2115	2090	170	630	500	1470	5	1	33953454	713	-15.79	0.84	12	0.04	-133.00	2494.00	2765	20230525	-24.05	1962	20231023	7.03	2515	-16.50	20240102	1990	5.53	20240430	2765	-24.05	20230525	1962	7.03	20231023	0.32	N	017180	500	169 억	268434	N	N	0	N	N
109	20240510	130259	57	100.00	KOSPI	의약품	N	N	N	N	N	2100	-10	5	-0.47	24041235	11476	67.40	2120	2120	2085	2740	1480	2110	2094.91	0.79	-1729	2133	2121	2108	2096	2083	2115	2090	170	630	500	1470	5	1	33953454	713	-15.79	0.84	12	0.03	-133.00	2494.00	2765	20230525	-24.05	1962	20231023	7.03	2515	-16.50	20240102	1990	5.53	20240430	2765	-24.05	20230525	1962	7.03	20231023	0.32	N	017180	500	169 억	268434	N	N	0	N	N
110	20240510	120258	57	100.00	KOSPI	의약품	N	N	N	N	N	2110	0	3	0.00	22212265	10609	62.31	2120	2120	2085	2740	1480	2110	2093.72	0.79	-1065	2133	2121	2108	2096	2083	2115	2090	170	630	500	1470	5	1	33953454	716	-15.86	0.85	12	0.03	-133.00	2494.00	2765	20230525	-23.69	1962	20231023	7.54	2515	-16.10	20240102	1990	6.03	20240430	2765	-23.69	20230525	1962	7.54	20231023	0.32	N	017180	500	169 억	268434	N	N	0	N	N
111	20240510	110258	57	100.00	KOSPI	의약품	N	N	N	N	N	2100	-10	5	-0.47	5191560	2479	14.56	2120	2120	2090	2740	1480	2110	2094.22	0.79	-430	2133	2121	2108	2096	2083	2115	2090	170	630	500	1470	5	1	33953454	713	-15.79	0.84	12	0.01	-133.00	2494.00	2765	20230525	-24.05	1962	20231023	7.03	2515	-16.50	20240102	1990	5.53	20240430	2765	-24.05	20230525	1962	7.03	20231023	0.32	N	017180	500	169 억	268434	N	N	0	N	N
112	20240510	100259	57	100.00	KOSPI	의약품	N	N	N	N	N	2100	-10	5	-0.47	4273250	2042	11.99	2120	2120	2090	2740	1480	2110	2092.68	0.79	-240	2133	2121	2108	2096	2083	2115	2090	170	630	500	1470	5	1	33953454	713	-15.79	0.84	12	0.01	-133.00	2494.00	2765	20230525	-24.05	1962	20231023	7.03	2515	-16.50	20240102	1990	5.53	20240430	2765	-24.05	20230525	1962	7.03	20231023	0.32	N	017180	500	169 억	268434	N	N	0	N	N
113	20240510	090259	57	100.00	KOSPI	의약품	N	N	N	N	N	2120	10	2	0.47	4240	2	0.01	2120	2120	2120	2740	1480	2110	2120.00	0.79	0	2133	2121	2108	2096	2083	2115	2090	170	630	500	1470	5	1	33953454	720	-15.94	0.85	12	0.00	-133.00	2494.00	2765	20230525	-23.33	1962	20231023	8.05	2515	-15.71	20240102	1990	6.53	20240430	2765	-23.33	20230525	1962	8.05	20231023	0.32	N	017180	500	169 억	268434	N	N	0	N	N
114	20240509	160303	57	100.00	KOSPI	의약품	N	N	N	N	N	2110	5	2	0.24	35800300	17027	303.95	2120	2120	2095	2735	1475	2105	2102.56	0.79	-219	2138	2121	2103	2086	2068	2130	2095	170	630	500	1470	5	1	33953454	716	-15.86	0.85	12	0.05	-133.00	2494.00	2765	20230525	-23.69	1962	20231023	7.54	2515	-16.10	20240102	1990	6.03	20240430	2765	-23.69	20230525	1962	7.54	20231023	0.32	N	017180	500	169 억	268675	N	N	0	N	N
115	20240509	150304	57	100.00	KOSPI	의약품	N	N	N	N	N	2110	5	2	0.24	34780270	16543	295.31	2120	2120	2095	2735	1475	2105	2102.42	0.79	-59	2138	2121	2103	2086	2068	2130	2095	170	630	500	1470	5	1	33953454	716	-15.86	0.85	12	0.05	-133.00	2494.00	2765	20230525	-23.69	1962	20231023	7.54	2515	-16.10	20240102	1990	6.03	20240430	2765	-23.69	20230525	1962	7.54	20231023	0.32	N	017180	500	169 억	268675	N	N	0	N	N
116	20240509	140300	57	100.00	KOSPI	의약품	N	N	N	N	N	2110	5	2	0.24	34355050	16341	291.70	2120	2120	2095	2735	1475	2105	2102.38	0.79	-59	2138	2121	2103	2086	2068	2130	2095	170	630	500	1470	5	1	33953454	716	-15.86	0.85	12	0.05	-133.00	2494.00	2765	20230525	-23.69	1962	20231023	7.54	2515	-16.10	20240102	1990	6.03	20240430	2765	-23.69	20230525	1962	7.54	20231023	0.32	N	017180	500	169 억	268675	N	N	0	N	N
117	20240509	130300	57	100.00	KOSPI	의약품	N	N	N	N	N	2110	5	2	0.24	32975390	15687	280.02	2120	2120	2095	2735	1475	2105	2102.08	0.79	180	2138	2121	2103	2086	2068	2130	2095	170	630	500	1470	5	1	33953454	716	-15.86	0.85	12	0.05	-133.00	2494.00	2765	20230525	-23.69	1962	20231023	7.54	2515	-16.10	20240102	1990	6.03	20240430	2765	-23.69	20230525	1962	7.54	20231023	0.32	N	017180	500	169 억	268675	N	N	0	N	N
118	20240509	120259	57	100.00	KOSPI	의약품	N	N	N	N	N	2095	-10	5	-0.48	29502145	14033	250.50	2120	2120	2095	2735	1475	2105	2102.34	0.79	-267	2138	2121	2103	2086	2068	2130	2095	170	630	500	1470	5	1	33953454	711	-15.75	0.84	12	0.04	-133.00	2494.00	2765	20230525	-24.23	1962	20231023	6.78	2515	-16.70	20240102	1990	5.28	20240430	2765	-24.23	20230525	1962	6.78	20231023	0.32	N	017180	500	169 억	268675	N	N	0	N	N
119	20240509	110255	57	100.00	KOSPI	의약품	N	N	N	N	N	2100	-5	5	-0.24	29195560	13887	247.89	2120	2120	2100	2735	1475	2105	2102.37	0.79	-267	2138	2121	2103	2086	2068	2130	2095	170	630	500	1470	5	1	33953454	713	-15.79	0.84	12	0.04	-133.00	2494.00	2765	20230525	-24.05	1962	20231023	7.03	2515	-16.50	20240102	1990	5.53	20240430	2765	-24.05	20230525	1962	7.03	20231023	0.32	N	017180	500	169 억	268675	N	N	0	N	N
120	20240509	100257	57	100.00	KOSPI	의약품	N	N	N	N	N	2110	5	2	0.24	3624375	1724	30.77	2120	2120	2100	2735	1475	2105	2102.31	0.79	16	2138	2121	2103	2086	2068	2130	2095	170	630	500	1470	5	1	33953454	716	-15.86	0.85	12	0.01	-133.00	2494.00	2765	20230525	-23.69	1962	20231023	7.54	2515	-16.10	20240102	1990	6.03	20240430	2765	-23.69	20230525	1962	7.54	20231023	0.32	N	017180	500	169 억	268675	N	N	0	N	N
121	20240509	090255	57	100.00	KOSPI	의약품	N	N	N	N	N	2120	15	2	0.71	82680	39	0.70	2120	2120	2120	2735	1475	2105	2120.00	0.79	-5	2138	2121	2103	2086	2068	2130	2095	170	630	500	1470	5	1	33953454	720	-15.94	0.85	12	0.00	-133.00	2494.00	2765	20230525	-23.33	1962	20231023	8.05	2515	-15.71	20240102	1990	6.53	20240430	2765	-23.33	20230525	1962	8.05	20231023	0.32	N	017180	500	169 억	268675	N	N	0	N	N
122	20240508	160255	57	100.00	KOSPI	의약품	N	N	N	N	N	2105	-15	5	-0.71	11766075	5602	40.28	2100	2120	2085	2755	1485	2120	2100.33	0.79	-432	2150	2135	2115	2100	2080	2142	2107	170	635	500	1480	5	1	33953454	715	-15.83	0.84	12	0.02	-133.00	2494.00	2765	20230525	-23.87	1962	20231023	7.29	2515	-16.30	20240102	1990	5.78	20240430	2765	-23.87	20230525	1962	7.29	20231023	0.32	N	017180	500	169 억	269112	N	N	0	N	N
123	20240508	150258	57	100.00	KOSPI	의약품	N	N	N	N	N	2110	-10	5	-0.47	10433545	4969	35.73	2100	2120	2085	2755	1485	2120	2099.73	0.79	-127	2150	2135	2115	2100	2080	2142	2107	170	635	500	1480	5	1	33953454	716	-15.86	0.85	12	0.01	-133.00	2494.00	2765	20230525	-23.69	1962	20231023	7.54	2515	-16.10	20240102	1990	6.03	20240430	2765	-23.69	20230525	1962	7.54	20231023	0.32	N	017180	500	169 억	269112	N	N	0	N	N
124	20240508	140253	57	100.00	KOSPI	의약품	N	N	N	N	N	2100	-20	5	-0.94	8438005	4021	28.91	2100	2120	2085	2755	1485	2120	2098.48	0.79	-127	2150	2135	2115	2100	2080	2142	2107	170	635	500	1480	5	1	33953454	713	-15.79	0.84	12	0.01	-133.00	2494.00	2765	20230525	-24.05	1962	20231023	7.03	2515	-16.50	20240102	1990	5.53	20240430	2765	-24.05	20230525	1962	7.03	20231023	0.32	N	017180	500	169 억	269112	N	N	0	N	N
125	20240508	130252	57	100.00	KOSPI	의약품	N	N	N	N	N	2110	-10	5	-0.47	6166065	2940	21.14	2100	2120	2085	2755	1485	2120	2097.30	0.79	-127	2150	2135	2115	2100	2080	2142	2107	170	635	500	1480	5	1	33953454	716	-15.86	0.85	12	0.01	-133.00	2494.00	2765	20230525	-23.69	1962	20231023	7.54	2515	-16.10	20240102	1990	6.03	20240430	2765	-23.69	20230525	1962	7.54	20231023	0.32	N	017180	500	169 억	269112	N	N	0	N	N
126	20240508	120254	57	100.00	KOSPI	의약품	N	N	N	N	N	2105	-15	5	-0.71	4999015	2386	17.16	2100	2120	2085	2755	1485	2120	2095.14	0.79	-4	2150	2135	2115	2100	2080	2142	2107	170	635	500	1480	5	1	33953454	715	-15.83	0.84	12	0.01	-133.00	2494.00	2765	20230525	-23.87	1962	20231023	7.29	2515	-16.30	20240102	1990	5.78	20240430	2765	-23.87	20230525	1962	7.29	20231023	0.32	N	017180	500	169 억	269112	N	N	0	N	N
127	20240508	110319	57	100.00	KOSPI	의약품	N	N	N	N	N	2120	0	3	0.00	4815880	2299	16.53	2100	2120	2085	2755	1485	2120	2094.77	0.79	20	2150	2135	2115	2100	2080	2142	2107	170	635	500	1480	5	1	33953454	720	-15.94	0.85	12	0.01	-133.00	2494.00	2765	20230525	-23.33	1962	20231023	8.05	2515	-15.71	20240102	1990	6.53	20240430	2765	-23.33	20230525	1962	8.05	20231023	0.32	N	017180	500	169 억	269112	N	N	0	N	N
128	20240508	100259	57	100.00	KOSPI	의약품	N	N	N	N	N	2090	-30	5	-1.42	3973750	1896	13.63	2100	2115	2085	2755	1485	2120	2095.86	0.79	10	2150	2135	2115	2100	2080	2142	2107	170	635	500	1480	5	1	33953454	710	-15.71	0.84	12	0.01	-133.00	2494.00	2765	20230525	-24.41	1962	20231023	6.52	2515	-16.90	20240102	1990	5.03	20240430	2765	-24.41	20230525	1962	6.52	20231023	0.32	N	017180	500	169 억	269112	N	N	0	N	N
129	20240508	090255	57	100.00	KOSPI	의약품	N	N	N	N	N	2100	-20	5	-0.94	241500	115	0.83	2100	2100	2100	2755	1485	2120	2100.00	0.79	-3	2150	2135	2115	2100	2080	2142	2107	170	635	500	1480	5	1	33953454	713	-15.79	0.84	12	0.00	-133.00	2494.00	2765	20230525	-24.05	1962	20231023	7.03	2515	-16.50	20240102	1990	5.53	20240430	2765	-24.05	20230525	1962	7.03	20231023	0.32	N	017180	500	169 억	269112	N	N	0	N	N
130	20240503	160301	57	100.00	KOSPI	의약품	N	N	N	N	N	2095	0	3	0.00	31064865	14835	66.68	2080	2115	2075	2720	1470	2095	2094.03	0.80	-1012	2118	2106	2088	2076	2058	2097	2067	170	625	500	1460	5	1	33953454	711	-15.75	0.84	12	0.04	-133.00	2494.00	2765	20230525	-24.23	1962	20231023	6.78	2515	-16.70	20240102	1990	5.28	20240430	2765	-24.23	20230525	1962	6.78	20231023	0.32	N	017180	500	169 억	272140	N	N	1	N	N
131	20240503	150301	57	100.00	KOSPI	의약품	N	N	N	N	N	2100	5	2	0.24	28741375	13726	61.70	2080	2115	2075	2720	1470	2095	2093.94	0.80	-1029	2118	2106	2088	2076	2058	2097	2067	170	625	500	1460	5	1	33953454	713	-15.79	0.84	12	0.04	-133.00	2494.00	2765	20230525	-24.05	1962	20231023	7.03	2515	-16.50	20240102	1990	5.53	20240430	2765	-24.05	20230525	1962	7.03	20231023	0.32	N	017180	500	169 억	272140	N	N	40	N	N
132	20240503	140301	57	100.00	KOSPI	의약품	N	N	N	N	N	2110	15	2	0.72	25759275	12307	55.32	2080	2115	2075	2720	1470	2095	2093.06	0.80	-963	2118	2106	2088	2076	2058	2097	2067	170	625	500	1460	5	1	33953454	716	-15.86	0.85	12	0.04	-133.00	2494.00	2765	20230525	-23.69	1962	20231023	7.54	2515	-16.10	20240102	1990	6.03	20240430	2765	-23.69	20230525	1962	7.54	20231023	0.32	N	017180	500	169 억	272140	N	N	40	N	N
133	20240503	130301	57	100.00	KOSPI	의약품	N	N	N	N	N	2095	0	3	0.00	18491785	8853	39.79	2080	2100	2075	2720	1470	2095	2088.76	0.80	-726	2118	2106	2088	2076	2058	2097	2067	170	625	500	1460	5	1	33953454	711	-15.75	0.84	12	0.03	-133.00	2494.00	2765	20230525	-24.23	1962	20231023	6.78	2515	-16.70	20240102	1990	5.28	20240430	2765	-24.23	20230525	1962	6.78	20231023	0.32	N	017180	500	169 억	272140	N	N	40	N	N
134	20240503	120301	57	100.00	KOSPI	의약품	N	N	N	N	N	2095	0	3	0.00	15070965	7216	32.44	2080	2100	2075	2720	1470	2095	2088.55	0.80	-349	2118	2106	2088	2076	2058	2097	2067	170	625	500	1460	5	1	33953454	711	-15.75	0.84	12	0.02	-133.00	2494.00	2765	20230525	-24.23	1962	20231023	6.78	2515	-16.70	20240102	1990	5.28	20240430	2765	-24.23	20230525	1962	6.78	20231023	0.32	N	017180	500	169 억	272140	N	N	40	N	N
135	20240503	110259	57	100.00	KOSPI	의약품	N	N	N	N	N	2090	-5	5	-0.24	11732630	5620	25.26	2080	2100	2075	2720	1470	2095	2087.66	0.80	-349	2118	2106	2088	2076	2058	2097	2067	170	625	500	1460	5	1	33953454	710	-15.71	0.84	12	0.02	-133.00	2494.00	2765	20230525	-24.41	1962	20231023	6.52	2515	-16.90	20240102	1990	5.03	20240430	2765	-24.41	20230525	1962	6.52	20231023	0.32	N	017180	500	169 억	272140	N	N	40	N	N
136	20240503	100258	57	100.00	KOSPI	의약품	N	N	N	N	N	2090	-5	5	-0.24	4152480	1994	8.96	2080	2095	2075	2720	1470	2095	2082.49	0.80	257	2118	2106	2088	2076	2058	2097	2067	170	625	500	1460	5	1	33953454	710	-15.71	0.84	12	0.01	-133.00	2494.00	2765	20230525	-24.41	1962	20231023	6.52	2515	-16.90	20240102	1990	5.03	20240430	2765	-24.41	20230525	1962	6.52	20231023	0.32	N	017180	500	169 억	272140	N	N	40	N	N
137	20240503	090258	57	100.00	KOSPI	의약품	N	N	N	N	N	2075	-20	5	-0.95	372180	179	0.80	2080	2080	2075	2720	1470	2095	2079.22	0.80	0	2118	2106	2088	2076	2058	2097	2067	170	625	500	1460	5	1	33953454	705	-15.60	0.83	12	0.00	-133.00	2494.00	2765	20230525	-24.95	1962	20231023	5.76	2515	-17.50	20240102	1990	4.27	20240430	2765	-24.95	20230525	1962	5.76	20231023	0.32	N	017180	500	169 억	272140	N	N	40	N	N
138	20240502	160257	57	100.00	KOSPI	의약품	N	N	N	N	N	2095	5	2	0.24	46164110	22247	74.54	2100	2100	2070	2715	1465	2090	2075.07	0.80	-6947	2203	2146	2068	2011	1933	2157	2022	170	625	500	1460	5	1	33953454	711	-15.75	0.84	12	0.07	-133.00	2494.00	2765	20230525	-24.23	1962	20231023	6.78	2515	-16.70	20240102	1990	5.28	20240430	2765	-24.23	20230525	1962	6.78	20231023	0.32	N	017180	500	169 억	272222	N	N	40	N	N
139	20240502	150259	57	100.00	KOSPI	의약품	N	N	N	N	N	2075	-15	5	-0.72	42895145	20677	69.28	2100	2100	2070	2715	1465	2090	2074.53	0.80	-6049	2203	2146	2068	2011	1933	2157	2022	170	625	500	1460	5	1	33953454	705	-15.60	0.83	12	0.06	-133.00	2494.00	2765	20230525	-24.95	1962	20231023	5.76	2515	-17.50	20240102	1990	4.27	20240430	2765	-24.95	20230525	1962	5.76	20231023	0.32	N	017180	500	169 억	272222	N	N	0	N	N
140	20240502	140257	57	100.00	KOSPI	의약품	N	N	N	N	N	2070	-20	5	-0.96	39238795	18913	63.37	2100	2100	2070	2715	1465	2090	2074.70	0.80	-4959	2203	2146	2068	2011	1933	2157	2022	170	625	500	1460	5	1	33953454	703	-15.56	0.83	12	0.06	-133.00	2494.00	2765	20230525	-25.14	1962	20231023	5.50	2515	-17.69	20240102	1990	4.02	20240430	2765	-25.14	20230525	1962	5.50	20231023	0.32	N	017180	500	169 억	272222	N	N	0	N	N
141	20240502	130257	57	100.00	KOSPI	의약품	N	N	N	N	N	2070	-20	5	-0.96	24284305	11695	39.19	2100	2100	2070	2715	1465	2090	2076.47	0.80	-4417	2203	2146	2068	2011	1933	2157	2022	170	625	500	1460	5	1	33953454	703	-15.56	0.83	12	0.03	-133.00	2494.00	2765	20230525	-25.14	1962	20231023	5.50	2515	-17.69	20240102	1990	4.02	20240430	2765	-25.14	20230525	1962	5.50	20231023	0.32	N	017180	500	169 억	272222	N	N	0	N	N
142	20240502	120256	57	100.00	KOSPI	의약품	N	N	N	N	N	2080	-10	5	-0.48	21850480	10520	35.25	2100	2100	2070	2715	1465	2090	2077.04	0.80	-3385	2203	2146	2068	2011	1933	2157	2022	170	625	500	1460	5	1	33953454	706	-15.64	0.83	12	0.03	-133.00	2494.00	2765	20230525	-24.77	1962	20231023	6.01	2515	-17.30	20240102	1990	4.52	20240430	2765	-24.77	20230525	1962	6.01	20231023	0.32	N	017180	500	169 억	272222	N	N	0	N	N
143	20240502	110256	57	100.00	KOSPI	의약품	N	N	N	N	N	2070	-20	5	-0.96	17445175	8397	28.14	2100	2100	2070	2715	1465	2090	2077.55	0.80	-2269	2203	2146	2068	2011	1933	2157	2022	170	625	500	1460	5	1	33953454	703	-15.56	0.83	12	0.02	-133.00	2494.00	2765	20230525	-25.14	1962	20231023	5.50	2515	-17.69	20240102	1990	4.02	20240430	2765	-25.14	20230525	1962	5.50	20231023	0.32	N	017180	500	169 억	272222	N	N	0	N	N
144	20240502	100256	57	100.00	KOSPI	의약품	N	N	N	N	N	2080	-10	5	-0.48	7839140	3766	12.62	2100	2100	2070	2715	1465	2090	2081.56	0.80	-834	2203	2146	2068	2011	1933	2157	2022	170	625	500	1460	5	1	33953454	706	-15.64	0.83	12	0.01	-133.00	2494.00	2765	20230525	-24.77	1962	20231023	6.01	2515	-17.30	20240102	1990	4.52	20240430	2765	-24.77	20230525	1962	6.01	20231023	0.32	N	017180	500	169 억	272222	N	N	0	N	N
145	20240502	090255	57	100.00	KOSPI	의약품	N	N	N	N	N	2090	0	3	0.00	1416075	675	2.26	2100	2100	2085	2715	1465	2090	2097.89	0.80	-153	2203	2146	2068	2011	1933	2157	2022	170	625	500	1460	5	1	33953454	710	-15.71	0.84	12	0.00	-133.00	2494.00	2765	20230525	-24.41	1962	20231023	6.52	2515	-16.90	20240102	1990	5.03	20240430	2765	-24.41	20230525	1962	6.52	20231023	0.32	N	017180	500	169 억	272222	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History