KissMeData/271980/price/prices-20240501.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

63 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	161119	57	100.00	KOSPI	의약품	N	N	N	N	N	15930	-90	5	-0.56	222289420	14000	54.19	15810	16100	15810	20800	11220	16020	15877.82	2.57	-800	16540	16280	16090	15830	15640	16185	15735	74	4780	500	11850	10	1	14704872	2342	46.85	1.43	12	0.10	340.00	11112.00	20800	20230601	-23.41	14540	20231023	9.56	19870	-19.83	20240411	15500	2.77	20240409	20800	-23.41	20230601	14540	9.56	20231023	1.03	N	271980	500	73 억	377834	N	N	0	N	N
3	20240531	151119	57	100.00	KOSPI	의약품	N	N	N	N	N	15900	-120	5	-0.75	218675290	13773	53.31	15810	16100	15810	20800	11220	16020	15877.10	2.57	-674	16540	16280	16090	15830	15640	16185	15735	74	4780	500	11850	10	1	14704872	2338	46.76	1.43	12	0.09	340.00	11112.00	20800	20230601	-23.56	14540	20231023	9.35	19870	-19.98	20240411	15500	2.58	20240409	20800	-23.56	20230601	14540	9.35	20231023	1.03	N	271980	500	73 억	377834	N	N	0	N	N
4	20240531	141118	57	100.00	KOSPI	의약품	N	N	N	N	N	15910	-110	5	-0.69	195760890	12328	47.72	15810	16100	15810	20800	11220	16020	15879.37	2.57	-324	16540	16280	16090	15830	15640	16185	15735	74	4780	500	11850	10	1	14704872	2340	46.79	1.43	12	0.08	340.00	11112.00	20800	20230601	-23.51	14540	20231023	9.42	19870	-19.93	20240411	15500	2.65	20240409	20800	-23.51	20230601	14540	9.42	20231023	1.03	N	271980	500	73 억	377834	N	N	0	N	N
5	20240531	131122	57	100.00	KOSPI	의약품	N	N	N	N	N	15890	-130	5	-0.81	123488740	7772	30.08	15810	16100	15810	20800	11220	16020	15888.93	2.57	-322	16540	16280	16090	15830	15640	16185	15735	74	4780	500	11850	10	1	14704872	2337	46.74	1.43	12	0.05	340.00	11112.00	20800	20230601	-23.61	14540	20231023	9.28	19870	-20.03	20240411	15500	2.52	20240409	20800	-23.61	20230601	14540	9.28	20231023	1.03	N	271980	500	73 억	377834	N	N	0	N	N
6	20240531	121123	57	100.00	KOSPI	의약품	N	N	N	N	N	15950	-70	5	-0.44	118640740	7467	28.90	15810	16100	15810	20800	11220	16020	15888.68	2.57	-155	16540	16280	16090	15830	15640	16185	15735	74	4780	500	11850	10	1	14704872	2345	46.91	1.44	12	0.05	340.00	11112.00	20800	20230601	-23.32	14540	20231023	9.70	19870	-19.73	20240411	15500	2.90	20240409	20800	-23.32	20230601	14540	9.70	20231023	1.03	N	271980	500	73 억	377834	N	N	0	N	N
7	20240531	111121	57	100.00	KOSPI	의약품	N	N	N	N	N	15980	-40	5	-0.25	111375990	7010	27.13	15810	16100	15810	20800	11220	16020	15888.16	2.57	-330	16540	16280	16090	15830	15640	16185	15735	74	4780	500	11850	10	1	14704872	2350	47.00	1.44	12	0.05	340.00	11112.00	20800	20230601	-23.17	14540	20231023	9.90	19870	-19.58	20240411	15500	3.10	20240409	20800	-23.17	20230601	14540	9.90	20231023	1.03	N	271980	500	73 억	377834	N	N	0	N	N
8	20240531	101118	57	100.00	KOSPI	의약품	N	N	N	N	N	15890	-130	5	-0.81	97133350	6114	23.67	15810	16100	15810	20800	11220	16020	15887.04	2.57	-176	16540	16280	16090	15830	15640	16185	15735	74	4780	500	11850	10	1	14704872	2337	46.74	1.43	12	0.04	340.00	11112.00	20800	20230601	-23.61	14540	20231023	9.28	19870	-20.03	20240411	15500	2.52	20240409	20800	-23.61	20230601	14540	9.28	20231023	1.03	N	271980	500	73 억	377834	N	N	0	N	N
9	20240531	091123	57	100.00	KOSPI	의약품	N	N	N	N	N	15950	-70	5	-0.44	69533740	4386	16.98	15810	16100	15810	20800	11220	16020	15853.57	2.57	552	16540	16280	16090	15830	15640	16185	15735	74	4780	500	11850	10	1	14704872	2345	46.91	1.44	12	0.03	340.00	11112.00	20800	20230601	-23.32	14540	20231023	9.70	19870	-19.73	20240411	15500	2.90	20240409	20800	-23.32	20230601	14540	9.70	20231023	1.03	N	271980	500	73 억	377834	N	N	0	N	N
10	20240530	161116	57	100.00	KOSPI	의약품	N	N	N	N	N	16020	-380	5	-2.32	414132210	25772	129.93	16330	16350	15900	21300	11480	16400	16069.12	2.58	200	16800	16600	16490	16290	16180	16545	16235	74	4900	500	12130	10	1	14704872	2356	47.12	1.44	12	0.18	340.00	11112.00	20800	20230601	-22.98	14540	20231023	10.18	19870	-19.38	20240411	15500	3.35	20240409	20800	-22.98	20230601	14540	10.18	20231023	1.03	N	271980	500	73 억	378859	N	N	0	N	N
11	20240530	151115	57	100.00	KOSPI	의약품	N	N	N	N	N	16030	-370	5	-2.26	410223500	25528	128.70	16330	16350	15900	21300	11480	16400	16069.55	2.58	230	16800	16600	16490	16290	16180	16545	16235	74	4900	500	12130	10	1	14704872	2357	47.15	1.44	12	0.17	340.00	11112.00	20800	20230601	-22.93	14540	20231023	10.25	19870	-19.33	20240411	15500	3.42	20240409	20800	-22.93	20230601	14540	10.25	20231023	1.03	N	271980	500	73 억	378859	N	N	0	N	N
12	20240530	141115	57	100.00	KOSPI	의약품	N	N	N	N	N	15980	-420	5	-2.56	399578150	24862	125.34	16330	16350	15900	21300	11480	16400	16071.84	2.58	368	16800	16600	16490	16290	16180	16545	16235	74	4900	500	12130	10	1	14704872	2350	47.00	1.44	12	0.17	340.00	11112.00	20800	20230601	-23.17	14540	20231023	9.90	19870	-19.58	20240411	15500	3.10	20240409	20800	-23.17	20230601	14540	9.90	20231023	1.03	N	271980	500	73 억	378859	N	N	0	N	N
13	20240530	131117	57	100.00	KOSPI	의약품	N	N	N	N	N	16100	-300	5	-1.83	366712400	22809	114.99	16330	16350	15900	21300	11480	16400	16077.53	2.58	907	16800	16600	16490	16290	16180	16545	16235	74	4900	500	12130	10	1	14704872	2367	47.35	1.45	12	0.16	340.00	11112.00	20800	20230601	-22.60	14540	20231023	10.73	19870	-18.97	20240411	15500	3.87	20240409	20800	-22.60	20230601	14540	10.73	20231023	1.03	N	271980	500	73 억	378859	N	N	0	N	N
14	20240530	121114	57	100.00	KOSPI	의약품	N	N	N	N	N	15990	-410	5	-2.50	358889100	22322	112.54	16330	16350	15900	21300	11480	16400	16077.82	2.58	1103	16800	16600	16490	16290	16180	16545	16235	74	4900	500	12130	10	1	14704872	2351	47.03	1.44	12	0.15	340.00	11112.00	20800	20230601	-23.12	14540	20231023	9.97	19870	-19.53	20240411	15500	3.16	20240409	20800	-23.12	20230601	14540	9.97	20231023	1.03	N	271980	500	73 억	378859	N	N	0	N	N
15	20240530	111115	57	100.00	KOSPI	의약품	N	N	N	N	N	16040	-360	5	-2.20	314882800	19576	98.69	16330	16350	15900	21300	11480	16400	16085.15	2.58	1685	16800	16600	16490	16290	16180	16545	16235	74	4900	500	12130	10	1	14704872	2359	47.18	1.44	12	0.13	340.00	11112.00	20800	20230601	-22.88	14540	20231023	10.32	19870	-19.28	20240411	15500	3.48	20240409	20800	-22.88	20230601	14540	10.32	20231023	1.03	N	271980	500	73 억	378859	N	N	0	N	N
16	20240530	101118	57	100.00	KOSPI	의약품	N	N	N	N	N	16000	-400	5	-2.44	290539690	18057	91.04	16330	16350	15900	21300	11480	16400	16090.14	2.58	692	16800	16600	16490	16290	16180	16545	16235	74	4900	500	12130	10	1	14704872	2353	47.06	1.44	12	0.12	340.00	11112.00	20800	20230601	-23.08	14540	20231023	10.04	19870	-19.48	20240411	15500	3.23	20240409	20800	-23.08	20230601	14540	10.04	20231023	1.03	N	271980	500	73 억	378859	N	N	0	N	N
17	20240530	091116	57	100.00	KOSPI	의약품	N	N	N	N	N	16130	-270	5	-1.65	67017760	4147	20.91	16330	16350	16130	21300	11480	16400	16160.54	2.58	-116	16800	16600	16490	16290	16180	16545	16235	74	4900	500	12130	10	1	14704872	2372	47.44	1.45	12	0.03	340.00	11112.00	20800	20230601	-22.45	14540	20231023	10.94	19870	-18.82	20240411	15500	4.06	20240409	20800	-22.45	20230601	14540	10.94	20231023	1.03	N	271980	500	73 억	378859	N	N	0	N	N
18	20240529	161107	57	100.00	KOSPI	의약품	N	N	N	N	N	16400	-240	5	-1.44	294745560	17900	148.02	16690	16690	16380	21600	11650	16640	16466.28	2.59	-2043	16846	16742	16586	16482	16326	16795	16535	74	4960	500	12310	10	1	14704872	2412	48.24	1.48	12	0.12	340.00	11112.00	21150	20230522	-22.46	14540	20231023	12.79	19870	-17.46	20240411	15500	5.81	20240409	20800	-21.15	20230601	14540	12.79	20231023	1.05	N	271980	500	73 억	380751	N	N	0	N	N
19	20240529	151106	57	100.00	KOSPI	의약품	N	N	N	N	N	16410	-230	5	-1.38	291006360	17672	146.13	16690	16690	16380	21600	11650	16640	16467.09	2.59	-1895	16846	16742	16586	16482	16326	16795	16535	74	4960	500	12310	10	1	14704872	2413	48.26	1.48	12	0.12	340.00	11112.00	21150	20230522	-22.41	14540	20231023	12.86	19870	-17.41	20240411	15500	5.87	20240409	20800	-21.11	20230601	14540	12.86	20231023	1.05	N	271980	500	73 억	380751	N	N	0	N	N
20	20240529	141107	57	100.00	KOSPI	의약품	N	N	N	N	N	16450	-190	5	-1.14	282135330	17131	141.66	16690	16690	16390	21600	11650	16640	16469.29	2.59	-1705	16846	16742	16586	16482	16326	16795	16535	74	4960	500	12310	10	1	14704872	2419	48.38	1.48	12	0.12	340.00	11112.00	21150	20230522	-22.22	14540	20231023	13.14	19870	-17.21	20240411	15500	6.13	20240409	20800	-20.91	20230601	14540	13.14	20231023	1.05	N	271980	500	73 억	380751	N	N	0	N	N
21	20240529	131109	57	100.00	KOSPI	의약품	N	N	N	N	N	16480	-160	5	-0.96	279189680	16952	140.18	16690	16690	16390	21600	11650	16640	16469.42	2.59	-1583	16846	16742	16586	16482	16326	16795	16535	74	4960	500	12310	10	1	14704872	2423	48.47	1.48	12	0.12	340.00	11112.00	21150	20230522	-22.08	14540	20231023	13.34	19870	-17.06	20240411	15500	6.32	20240409	20800	-20.77	20230601	14540	13.34	20231023	1.05	N	271980	500	73 억	380751	N	N	0	N	N
22	20240529	121108	57	100.00	KOSPI	의약품	N	N	N	N	N	16400	-240	5	-1.44	257136900	15609	129.07	16690	16690	16400	21600	11650	16640	16473.63	2.59	-989	16846	16742	16586	16482	16326	16795	16535	74	4960	500	12310	10	1	14704872	2412	48.24	1.48	12	0.11	340.00	11112.00	21150	20230522	-22.46	14540	20231023	12.79	19870	-17.46	20240411	15500	5.81	20240409	20800	-21.15	20230601	14540	12.79	20231023	1.05	N	271980	500	73 억	380751	N	N	0	N	N
23	20240529	111108	57	100.00	KOSPI	의약품	N	N	N	N	N	16430	-210	5	-1.26	219118120	13294	109.93	16690	16690	16410	21600	11650	16640	16482.48	2.59	-532	16846	16742	16586	16482	16326	16795	16535	74	4960	500	12310	10	1	14704872	2416	48.32	1.48	12	0.09	340.00	11112.00	21150	20230522	-22.32	14540	20231023	13.00	19870	-17.31	20240411	15500	6.00	20240409	20800	-21.01	20230601	14540	13.00	20231023	1.05	N	271980	500	73 억	380751	N	N	0	N	N
24	20240529	101102	57	100.00	KOSPI	의약품	N	N	N	N	N	16440	-200	5	-1.20	212442920	12888	106.57	16690	16690	16410	21600	11650	16640	16483.78	2.59	-281	16846	16742	16586	16482	16326	16795	16535	74	4960	500	12310	10	1	14704872	2417	48.35	1.48	12	0.09	340.00	11112.00	21150	20230522	-22.27	14540	20231023	13.07	19870	-17.26	20240411	15500	6.06	20240409	20800	-20.96	20230601	14540	13.07	20231023	1.05	N	271980	500	73 억	380751	N	N	0	N	N
25	20240529	091103	57	100.00	KOSPI	의약품	N	N	N	N	N	16560	-80	5	-0.48	6908730	416	3.44	16690	16690	16550	21600	11650	16640	16607.52	2.59	-379	16846	16742	16586	16482	16326	16795	16535	74	4960	500	12310	10	1	14704872	2435	48.71	1.49	12	0.00	340.00	11112.00	21150	20230522	-21.70	14540	20231023	13.89	19870	-16.66	20240411	15500	6.84	20240409	20800	-20.38	20230601	14540	13.89	20231023	1.05	N	271980	500	73 억	380751	N	N	0	N	N
26	20240528	161059	57	100.00	KOSPI	의약품	N	N	N	N	N	16640	180	2	1.09	201034760	12093	96.81	16520	16690	16430	21350	11530	16460	16624.03	2.59	-151	16760	16610	16530	16380	16300	16570	16340	74	4890	500	12180	10	1	14704872	2447	48.94	1.50	12	0.08	340.00	11112.00	21150	20230522	-21.32	14540	20231023	14.44	19870	-16.26	20240411	15500	7.35	20240409	20800	-20.00	20230601	14540	14.44	20231023	1.05	N	271980	500	73 억	380167	N	N	0	N	N
27	20240528	151101	57	100.00	KOSPI	의약품	N	N	N	N	N	16640	180	2	1.09	196302360	11808	94.53	16520	16690	16430	21350	11530	16460	16624.52	2.59	-139	16760	16610	16530	16380	16300	16570	16340	74	4890	500	12180	10	1	14704872	2447	48.94	1.50	12	0.08	340.00	11112.00	21150	20230522	-21.32	14540	20231023	14.44	19870	-16.26	20240411	15500	7.35	20240409	20800	-20.00	20230601	14540	14.44	20231023	1.05	N	271980	500	73 억	380167	N	N	0	N	N
28	20240528	141104	57	100.00	KOSPI	의약품	N	N	N	N	N	16580	120	2	0.73	184151630	11075	88.66	16520	16690	16430	21350	11530	16460	16627.69	2.59	-196	16760	16610	16530	16380	16300	16570	16340	74	4890	500	12180	10	1	14704872	2438	48.76	1.49	12	0.08	340.00	11112.00	21150	20230522	-21.61	14540	20231023	14.03	19870	-16.56	20240411	15500	6.97	20240409	20800	-20.29	20230601	14540	14.03	20231023	1.05	N	271980	500	73 억	380167	N	N	0	N	N
29	20240528	131059	57	100.00	KOSPI	의약품	N	N	N	N	N	16650	190	2	1.15	174825780	10513	84.16	16520	16690	16430	21350	11530	16460	16629.49	2.59	-229	16760	16610	16530	16380	16300	16570	16340	74	4890	500	12180	10	1	14704872	2448	48.97	1.50	12	0.07	340.00	11112.00	21150	20230522	-21.28	14540	20231023	14.51	19870	-16.21	20240411	15500	7.42	20240409	20800	-19.95	20230601	14540	14.51	20231023	1.05	N	271980	500	73 억	380167	N	N	0	N	N
30	20240528	121059	57	100.00	KOSPI	의약품	N	N	N	N	N	16650	190	2	1.15	171184410	10294	82.41	16520	16690	16430	21350	11530	16460	16629.53	2.59	-261	16760	16610	16530	16380	16300	16570	16340	74	4890	500	12180	10	1	14704872	2448	48.97	1.50	12	0.07	340.00	11112.00	21150	20230522	-21.28	14540	20231023	14.51	19870	-16.21	20240411	15500	7.42	20240409	20800	-19.95	20230601	14540	14.51	20231023	1.05	N	271980	500	73 억	380167	N	N	0	N	N
31	20240528	111044	57	100.00	KOSPI	의약품	N	N	N	N	N	16660	200	2	1.22	160649810	9661	77.34	16520	16690	16430	21350	11530	16460	16628.69	2.59	214	16760	16610	16530	16380	16300	16570	16340	74	4890	500	12180	10	1	14704872	2450	49.00	1.50	12	0.07	340.00	11112.00	21150	20230522	-21.23	14540	20231023	14.58	19870	-16.16	20240411	15500	7.48	20240409	20800	-19.90	20230601	14540	14.58	20231023	1.05	N	271980	500	73 억	380167	N	N	0	N	N
32	20240528	101100	57	100.00	KOSPI	의약품	N	N	N	N	N	16660	200	2	1.22	32009620	1928	15.44	16520	16690	16430	21350	11530	16460	16602.50	2.59	279	16760	16610	16530	16380	16300	16570	16340	74	4890	500	12180	10	1	14704872	2450	49.00	1.50	12	0.01	340.00	11112.00	21150	20230522	-21.23	14540	20231023	14.58	19870	-16.16	20240411	15500	7.48	20240409	20800	-19.90	20230601	14540	14.58	20231023	1.05	N	271980	500	73 억	380167	N	N	0	N	N
33	20240528	091103	57	100.00	KOSPI	의약품	N	N	N	N	N	16550	90	2	0.55	5901510	358	2.87	16520	16550	16430	21350	11530	16460	16484.66	2.59	-29	16760	16610	16530	16380	16300	16570	16340	74	4890	500	12180	10	1	14704872	2434	48.68	1.49	12	0.00	340.00	11112.00	21150	20230522	-21.75	14540	20231023	13.82	19870	-16.71	20240411	15500	6.77	20240409	20800	-20.43	20230601	14540	13.82	20231023	1.05	N	271980	500	73 억	380167	N	N	0	N	N
34	20240527	161045	57	100.00	KOSPI	의약품	N	N	N	N	N	16460	-140	5	-0.84	205460790	12426	119.49	16610	16680	16450	21550	11620	16600	16534.75	2.59	-912	16920	16760	16640	16480	16360	16700	16420	74	4950	500	12280	10	1	14704872	2420	48.41	1.48	12	0.08	340.00	11112.00	21150	20230522	-22.17	14540	20231023	13.20	19870	-17.16	20240411	15500	6.19	20240409	20800	-20.87	20230601	14540	13.20	20231023	1.07	N	271980	500	73 억	381042	N	N	0	N	N
35	20240527	151102	57	100.00	KOSPI	의약품	N	N	N	N	N	16470	-130	5	-0.78	191118240	11555	111.12	16610	16680	16450	21550	11620	16600	16539.87	2.59	-862	16920	16760	16640	16480	16360	16700	16420	74	4950	500	12280	10	1	14704872	2422	48.44	1.48	12	0.08	340.00	11112.00	21150	20230522	-22.13	14540	20231023	13.27	19870	-17.11	20240411	15500	6.26	20240409	20800	-20.82	20230601	14540	13.27	20231023	1.07	N	271980	500	73 억	381042	N	N	0	N	N
36	20240527	141058	57	100.00	KOSPI	의약품	N	N	N	N	N	16540	-60	5	-0.36	138295560	8350	80.30	16610	16680	16490	21550	11620	16600	16562.34	2.59	-645	16920	16760	16640	16480	16360	16700	16420	74	4950	500	12280	10	1	14704872	2432	48.65	1.49	12	0.06	340.00	11112.00	21150	20230522	-21.80	14540	20231023	13.76	19870	-16.76	20240411	15500	6.71	20240409	20800	-20.48	20230601	14540	13.76	20231023	1.07	N	271980	500	73 억	381042	N	N	0	N	N
37	20240527	131058	57	100.00	KOSPI	의약품	N	N	N	N	N	16500	-100	5	-0.60	129142570	7796	74.97	16610	16680	16500	21550	11620	16600	16565.23	2.59	-595	16920	16760	16640	16480	16360	16700	16420	74	4950	500	12280	10	1	14704872	2426	48.53	1.48	12	0.05	340.00	11112.00	21150	20230522	-21.99	14540	20231023	13.48	19870	-16.96	20240411	15500	6.45	20240409	20800	-20.67	20230601	14540	13.48	20231023	1.07	N	271980	500	73 억	381042	N	N	0	N	N
38	20240527	121058	57	100.00	KOSPI	의약품	N	N	N	N	N	16560	-40	5	-0.24	115180240	6950	66.83	16610	16680	16500	21550	11620	16600	16572.70	2.59	-462	16920	16760	16640	16480	16360	16700	16420	74	4950	500	12280	10	1	14704872	2435	48.71	1.49	12	0.05	340.00	11112.00	21150	20230522	-21.70	14540	20231023	13.89	19870	-16.66	20240411	15500	6.84	20240409	20800	-20.38	20230601	14540	13.89	20231023	1.07	N	271980	500	73 억	381042	N	N	0	N	N
39	20240527	111057	57	100.00	KOSPI	의약품	N	N	N	N	N	16560	-40	5	-0.24	85118950	5129	49.32	16610	16680	16540	21550	11620	16600	16595.62	2.59	-445	16920	16760	16640	16480	16360	16700	16420	74	4950	500	12280	10	1	14704872	2435	48.71	1.49	12	0.03	340.00	11112.00	21150	20230522	-21.70	14540	20231023	13.89	19870	-16.66	20240411	15500	6.84	20240409	20800	-20.38	20230601	14540	13.89	20231023	1.07	N	271980	500	73 억	381042	N	N	0	N	N
40	20240527	101055	57	100.00	KOSPI	의약품	N	N	N	N	N	16550	-50	5	-0.30	70782170	4263	40.99	16610	16680	16550	21550	11620	16600	16603.84	2.59	-344	16920	16760	16640	16480	16360	16700	16420	74	4950	500	12280	10	1	14704872	2434	48.68	1.49	12	0.03	340.00	11112.00	21150	20230522	-21.75	14540	20231023	13.82	19870	-16.71	20240411	15500	6.77	20240409	20800	-20.43	20230601	14540	13.82	20231023	1.07	N	271980	500	73 억	381042	N	N	0	N	N
41	20240527	091058	57	100.00	KOSPI	의약품	N	N	N	N	N	16600	0	3	0.00	25890470	1558	14.98	16610	16680	16600	21550	11620	16600	16617.76	2.59	-140	16920	16760	16640	16480	16360	16700	16420	74	4950	500	12280	10	1	14704872	2441	48.82	1.49	12	0.01	340.00	11112.00	21150	20230522	-21.51	14540	20231023	14.17	19870	-16.46	20240411	15500	7.10	20240409	20800	-20.19	20230601	14540	14.17	20231023	1.07	N	271980	500	73 억	381042	N	N	0	N	N
42	20240524	160957	57	100.00	KOSPI	의약품	N	N	N	N	N	16600	-200	5	-1.19	172222240	10378	102.23	16800	16800	16520	21800	11760	16800	16594.93	2.59	89	17006	16902	16826	16722	16646	16865	16685	74	5000	500	12430	10	1	14704872	2441	48.82	1.49	12	0.07	340.00	11112.00	21150	20230522	-21.51	14540	20231023	14.17	19870	-16.46	20240411	15500	7.10	20240409	20800	-20.19	20230601	14540	14.17	20231023	1.08	N	271980	500	73 억	380679	N	N	0	N	N
43	20240524	150958	57	100.00	KOSPI	의약품	N	N	N	N	N	16610	-190	5	-1.13	165215980	9956	98.07	16800	16800	16520	21800	11760	16800	16594.61	2.59	98	17006	16902	16826	16722	16646	16865	16685	74	5000	500	12430	10	1	14704872	2442	48.85	1.49	12	0.07	340.00	11112.00	21150	20230522	-21.47	14540	20231023	14.24	19870	-16.41	20240411	15500	7.16	20240409	20800	-20.14	20230601	14540	14.24	20231023	1.08	N	271980	500	73 억	380679	N	N	0	N	N
44	20240524	141004	57	100.00	KOSPI	의약품	N	N	N	N	N	16620	-180	5	-1.07	149641100	9019	88.84	16800	16800	16520	21800	11760	16800	16591.76	2.59	199	17006	16902	16826	16722	16646	16865	16685	74	5000	500	12430	10	1	14704872	2444	48.88	1.50	12	0.06	340.00	11112.00	21150	20230522	-21.42	14540	20231023	14.31	19870	-16.36	20240411	15500	7.23	20240409	20800	-20.10	20230601	14540	14.31	20231023	1.08	N	271980	500	73 억	380679	N	N	0	N	N
45	20240524	130959	57	100.00	KOSPI	의약품	N	N	N	N	N	16640	-160	5	-0.95	141815080	8548	84.20	16800	16800	16520	21800	11760	16800	16590.44	2.59	207	17006	16902	16826	16722	16646	16865	16685	74	5000	500	12430	10	1	14704872	2447	48.94	1.50	12	0.06	340.00	11112.00	21150	20230522	-21.32	14540	20231023	14.44	19870	-16.26	20240411	15500	7.35	20240409	20800	-20.00	20230601	14540	14.44	20231023	1.08	N	271980	500	73 억	380679	N	N	0	N	N
46	20240524	121001	57	100.00	KOSPI	의약품	N	N	N	N	N	16680	-120	5	-0.71	136215130	8212	80.89	16800	16800	16520	21800	11760	16800	16587.33	2.59	302	17006	16902	16826	16722	16646	16865	16685	74	5000	500	12430	10	1	14704872	2453	49.06	1.50	12	0.06	340.00	11112.00	21150	20230522	-21.13	14540	20231023	14.72	19870	-16.05	20240411	15500	7.61	20240409	20800	-19.81	20230601	14540	14.72	20231023	1.08	N	271980	500	73 억	380679	N	N	0	N	N
47	20240524	110958	57	100.00	KOSPI	의약품	N	N	N	N	N	16710	-90	5	-0.54	129954340	7835	77.18	16800	16800	16520	21800	11760	16800	16586.39	2.59	305	17006	16902	16826	16722	16646	16865	16685	74	5000	500	12430	10	1	14704872	2457	49.15	1.50	12	0.05	340.00	11112.00	21150	20230522	-20.99	14540	20231023	14.92	19870	-15.90	20240411	15500	7.81	20240409	20800	-19.66	20230601	14540	14.92	20231023	1.08	N	271980	500	73 억	380679	N	N	0	N	N
48	20240524	101005	57	100.00	KOSPI	의약품	N	N	N	N	N	16600	-200	5	-1.19	66639090	4018	39.58	16800	16800	16520	21800	11760	16800	16585.14	2.59	91	17006	16902	16826	16722	16646	16865	16685	74	5000	500	12430	10	1	14704872	2441	48.82	1.49	12	0.03	340.00	11112.00	21150	20230522	-21.51	14540	20231023	14.17	19870	-16.46	20240411	15500	7.10	20240409	20800	-20.19	20230601	14540	14.17	20231023	1.08	N	271980	500	73 억	380679	N	N	0	N	N
49	20240524	090959	57	100.00	KOSPI	의약품	N	N	N	N	N	16600	-200	5	-1.19	13670130	819	8.07	16800	16800	16600	21800	11760	16800	16691.25	2.59	-355	17006	16902	16826	16722	16646	16865	16685	74	5000	500	12430	10	1	14704872	2441	48.82	1.49	12	0.01	340.00	11112.00	21150	20230522	-21.51	14540	20231023	14.17	19870	-16.46	20240411	15500	7.10	20240409	20800	-20.19	20230601	14540	14.17	20231023	1.08	N	271980	500	73 억	380679	N	N	0	N	N
50	20240523	160956	57	100.00	KOSPI	의약품	N	N	N	N	N	16800	-100	5	-0.59	170070950	10117	106.41	16930	16930	16750	21950	11830	16900	16810.41	2.59	-798	17073	16986	16873	16786	16673	16930	16730	74	5050	500	12500	10	1	14704872	2470	49.41	1.51	12	0.07	340.00	11112.00	21150	20230522	-20.57	14540	20231023	15.54	19870	-15.45	20240411	15500	8.39	20240409	20800	-19.23	20230601	14540	15.54	20231023	1.06	N	271980	500	73 억	381402	N	N	0	N	N
51	20240523	150959	57	100.00	KOSPI	의약품	N	N	N	N	N	16800	-100	5	-0.59	144383440	8588	90.32	16930	16930	16750	21950	11830	16900	16812.23	2.59	-701	17073	16986	16873	16786	16673	16930	16730	74	5050	500	12500	10	1	14704872	2470	49.41	1.51	12	0.06	340.00	11112.00	21150	20230522	-20.57	14540	20231023	15.54	19870	-15.45	20240411	15500	8.39	20240409	20800	-19.23	20230601	14540	15.54	20231023	1.06	N	271980	500	73 억	381402	N	N	0	N	N
52	20240523	141003	57	100.00	KOSPI	의약품	N	N	N	N	N	16850	-50	5	-0.30	116881150	6952	73.12	16930	16930	16750	21950	11830	16900	16812.59	2.59	-649	17073	16986	16873	16786	16673	16930	16730	74	5050	500	12500	10	1	14704872	2478	49.56	1.52	12	0.05	340.00	11112.00	21150	20230522	-20.33	14540	20231023	15.89	19870	-15.20	20240411	15500	8.71	20240409	20800	-18.99	20230601	14540	15.89	20231023	1.06	N	271980	500	73 억	381402	N	N	0	N	N
53	20240523	131002	57	100.00	KOSPI	의약품	N	N	N	N	N	16870	-30	5	-0.18	109986910	6542	68.81	16930	16930	16750	21950	11830	16900	16812.43	2.59	-624	17073	16986	16873	16786	16673	16930	16730	74	5050	500	12500	10	1	14704872	2481	49.62	1.52	12	0.04	340.00	11112.00	21150	20230522	-20.24	14540	20231023	16.02	19870	-15.10	20240411	15500	8.84	20240409	20800	-18.89	20230601	14540	16.02	20231023	1.06	N	271980	500	73 억	381402	N	N	0	N	N
54	20240523	120958	57	100.00	KOSPI	의약품	N	N	N	N	N	16800	-100	5	-0.59	78321240	4657	48.98	16930	16930	16800	21950	11830	16900	16817.96	2.59	-150	17073	16986	16873	16786	16673	16930	16730	74	5050	500	12500	10	1	14704872	2470	49.41	1.51	12	0.03	340.00	11112.00	21150	20230522	-20.57	14540	20231023	15.54	19870	-15.45	20240411	15500	8.39	20240409	20800	-19.23	20230601	14540	15.54	20231023	1.06	N	271980	500	73 억	381402	N	N	0	N	N
55	20240523	110955	57	100.00	KOSPI	의약품	N	N	N	N	N	16880	-20	5	-0.12	40562260	2410	25.35	16930	16930	16800	21950	11830	16900	16830.81	2.59	340	17073	16986	16873	16786	16673	16930	16730	74	5050	500	12500	10	1	14704872	2482	49.65	1.52	12	0.02	340.00	11112.00	21150	20230522	-20.19	14540	20231023	16.09	19870	-15.05	20240411	15500	8.90	20240409	20800	-18.85	20230601	14540	16.09	20231023	1.06	N	271980	500	73 억	381402	N	N	0	N	N
56	20240523	100958	57	100.00	KOSPI	의약품	N	N	N	N	N	16820	-80	5	-0.47	25991880	1544	16.24	16930	16930	16800	21950	11830	16900	16834.12	2.59	149	17073	16986	16873	16786	16673	16930	16730	74	5050	500	12500	10	1	14704872	2473	49.47	1.51	12	0.01	340.00	11112.00	21150	20230522	-20.47	14540	20231023	15.68	19870	-15.35	20240411	15500	8.52	20240409	20800	-19.13	20230601	14540	15.68	20231023	1.06	N	271980	500	73 억	381402	N	N	0	N	N
57	20240523	091002	57	100.00	KOSPI	의약품	N	N	N	N	N	16810	-90	5	-0.53	4570020	271	2.85	16930	16930	16810	21950	11830	16900	16863.54	2.59	-35	17073	16986	16873	16786	16673	16930	16730	74	5050	500	12500	10	1	14704872	2472	49.44	1.51	12	0.00	340.00	11112.00	21150	20230522	-20.52	14540	20231023	15.61	19870	-15.40	20240411	15500	8.45	20240409	20800	-19.18	20230601	14540	15.61	20231023	1.06	N	271980	500	73 억	381402	N	N	0	N	N
58	20240522	160947	57	100.00	KOSPI	의약품	N	N	N	N	N	16900	20	2	0.12	159860620	9498	86.35	16950	16960	16760	21900	11820	16880	16830.55	2.59	107	17113	16996	16923	16806	16733	16960	16770	74	5020	500	12490	10	1	14704872	2485	49.71	1.52	12	0.06	340.00	11112.00	21150	20230522	-20.09	14540	20231023	16.23	19870	-14.95	20240411	15500	9.03	20240409	21150	-20.09	20230522	14540	16.23	20231023	1.07	N	271980	500	73 억	380815	N	N	4	N	N
59	20240522	150955	57	100.00	KOSPI	의약품	N	N	N	N	N	16870	-10	5	-0.06	155573380	9244	84.04	16950	16960	16760	21900	11820	16880	16829.66	2.59	115	17113	16996	16923	16806	16733	16960	16770	74	5020	500	12490	10	1	14704872	2481	49.62	1.52	12	0.06	340.00	11112.00	21150	20230522	-20.24	14540	20231023	16.02	19870	-15.10	20240411	15500	8.84	20240409	21150	-20.24	20230522	14540	16.02	20231023	1.07	N	271980	500	73 억	380815	N	N	4	N	N
60	20240522	140956	57	100.00	KOSPI	의약품	N	N	N	N	N	16840	-40	5	-0.24	148129970	8802	80.02	16950	16960	16760	21900	11820	16880	16829.13	2.59	115	17113	16996	16923	16806	16733	16960	16770	74	5020	500	12490	10	1	14704872	2476	49.53	1.52	12	0.06	340.00	11112.00	21150	20230522	-20.38	14540	20231023	15.82	19870	-15.25	20240411	15500	8.65	20240409	21150	-20.38	20230522	14540	15.82	20231023	1.07	N	271980	500	73 억	380815	N	N	4	N	N
61	20240522	130952	57	100.00	KOSPI	의약품	N	N	N	N	N	16780	-100	5	-0.59	135954630	8080	73.45	16950	16960	16760	21900	11820	16880	16826.07	2.59	238	17113	16996	16923	16806	16733	16960	16770	74	5020	500	12490	10	1	14704872	2467	49.35	1.51	12	0.05	340.00	11112.00	21150	20230522	-20.66	14540	20231023	15.41	19870	-15.55	20240411	15500	8.26	20240409	21150	-20.66	20230522	14540	15.41	20231023	1.07	N	271980	500	73 억	380815	N	N	4	N	N
62	20240522	121110	57	100.00	KOSPI	의약품	N	N	N	N	N	16780	-100	5	-0.59	122632550	7287	66.25	16950	16960	16760	21900	11820	16880	16828.95	2.59	366	17113	16996	16923	16806	16733	16960	16770	74	5020	500	12490	10	1	14704872	2467	49.35	1.51	12	0.05	340.00	11112.00	21150	20230522	-20.66	14540	20231023	15.41	19870	-15.55	20240411	15500	8.26	20240409	21150	-20.66	20230522	14540	15.41	20231023	1.07	N	271980	500	73 억	380815	N	N	4	N	N
63	20240522	110958	57	100.00	KOSPI	의약품	N	N	N	N	N	16800	-80	5	-0.47	91689960	5444	49.49	16950	16960	16760	21900	11820	16880	16842.39	2.59	-483	17113	16996	16923	16806	16733	16960	16770	74	5020	500	12490	10	1	14704872	2470	49.41	1.51	12	0.04	340.00	11112.00	21150	20230522	-20.57	14540	20231023	15.54	19870	-15.45	20240411	15500	8.39	20240409	21150	-20.57	20230522	14540	15.54	20231023	1.07	N	271980	500	73 억	380815	N	N	4	N	N
64	20240522	100954	57	100.00	KOSPI	의약품	N	N	N	N	N	16840	-40	5	-0.24	71704610	4255	38.68	16950	16960	16760	21900	11820	16880	16851.85	2.59	-423	17113	16996	16923	16806	16733	16960	16770	74	5020	500	12490	10	1	14704872	2476	49.53	1.52	12	0.03	340.00	11112.00	21150	20230522	-20.38	14540	20231023	15.82	19870	-15.25	20240411	15500	8.65	20240409	21150	-20.38	20230522	14540	15.82	20231023	1.07	N	271980	500	73 억	380815	N	N	4	N	N
65	20240522	090956	57	100.00	KOSPI	의약품	N	N	N	N	N	16920	40	2	0.24	9028870	535	4.86	16950	16960	16850	21900	11820	16880	16876.39	2.59	-39	17113	16996	16923	16806	16733	16960	16770	74	5020	500	12490	10	1	14704872	2488	49.76	1.52	12	0.00	340.00	11112.00	21150	20230522	-20.00	14540	20231023	16.37	19870	-14.85	20240411	15500	9.16	20240409	21150	-20.00	20230522	14540	16.37	20231023	1.07	N	271980	500	73 억	380815	N	N	4	N	N
66	20240521	160940	57	100.00	KOSPI	의약품	N	N	N	N	N	16880	-160	5	-0.94	185583980	10982	125.74	17040	17040	16850	22150	11930	17040	16899.19	2.60	-2162	17260	17150	17040	16930	16820	17095	16875	74	5110	500	12600	10	1	14704872	2482	49.65	1.52	12	0.07	340.00	11112.00	21150	20230522	-20.19	14540	20231023	16.09	19870	-15.05	20240411	15500	8.90	20240409	21150	-20.19	20230522	14540	16.09	20231023	1.08	N	271980	500	73 억	381976	N	N	4	N	N
67	20240521	150951	57	100.00	KOSPI	의약품	N	N	N	N	N	16870	-170	5	-1.00	180497230	10681	122.29	17040	17040	16850	22150	11930	17040	16898.91	2.60	-2111	17260	17150	17040	16930	16820	17095	16875	74	5110	500	12600	10	1	14704872	2481	49.62	1.52	12	0.07	340.00	11112.00	21150	20230522	-20.24	14540	20231023	16.02	19870	-15.10	20240411	15500	8.84	20240409	21150	-20.24	20230522	14540	16.02	20231023	1.08	N	271980	500	73 억	381976	N	N	6	N	N
68	20240521	140952	57	100.00	KOSPI	의약품	N	N	N	N	N	16940	-100	5	-0.59	163022260	9645	110.43	17040	17040	16850	22150	11930	17040	16902.26	2.60	-2138	17260	17150	17040	16930	16820	17095	16875	74	5110	500	12600	10	1	14704872	2491	49.82	1.52	12	0.07	340.00	11112.00	21150	20230522	-19.91	14540	20231023	16.51	19870	-14.75	20240411	15500	9.29	20240409	21150	-19.91	20230522	14540	16.51	20231023	1.08	N	271980	500	73 억	381976	N	N	6	N	N
69	20240521	130950	57	100.00	KOSPI	의약품	N	N	N	N	N	16860	-180	5	-1.06	133429150	7892	90.36	17040	17040	16850	22150	11930	17040	16906.89	2.60	-2156	17260	17150	17040	16930	16820	17095	16875	74	5110	500	12600	10	1	14704872	2479	49.59	1.52	12	0.05	340.00	11112.00	21150	20230522	-20.28	14540	20231023	15.96	19870	-15.15	20240411	15500	8.77	20240409	21150	-20.28	20230522	14540	15.96	20231023	1.08	N	271980	500	73 억	381976	N	N	6	N	N
70	20240521	120948	57	100.00	KOSPI	의약품	N	N	N	N	N	16860	-180	5	-1.06	117616630	6954	79.62	17040	17040	16850	22150	11930	17040	16913.52	2.60	-1828	17260	17150	17040	16930	16820	17095	16875	74	5110	500	12600	10	1	14704872	2479	49.59	1.52	12	0.05	340.00	11112.00	21150	20230522	-20.28	14540	20231023	15.96	19870	-15.15	20240411	15500	8.77	20240409	21150	-20.28	20230522	14540	15.96	20231023	1.08	N	271980	500	73 억	381976	N	N	6	N	N
71	20240521	110948	57	100.00	KOSPI	의약품	N	N	N	N	N	16880	-160	5	-0.94	97715950	5774	66.11	17040	17040	16850	22150	11930	17040	16923.44	2.60	-1237	17260	17150	17040	16930	16820	17095	16875	74	5110	500	12600	10	1	14704872	2482	49.65	1.52	12	0.04	340.00	11112.00	21150	20230522	-20.19	14540	20231023	16.09	19870	-15.05	20240411	15500	8.90	20240409	21150	-20.19	20230522	14540	16.09	20231023	1.08	N	271980	500	73 억	381976	N	N	6	N	N
72	20240521	100949	57	100.00	KOSPI	의약품	N	N	N	N	N	16910	-130	5	-0.76	67232880	3968	45.43	17040	17040	16910	22150	11930	17040	16943.77	2.60	-873	17260	17150	17040	16930	16820	17095	16875	74	5110	500	12600	10	1	14704872	2487	49.74	1.52	12	0.03	340.00	11112.00	21150	20230522	-20.05	14540	20231023	16.30	19870	-14.90	20240411	15500	9.10	20240409	21150	-20.05	20230522	14540	16.30	20231023	1.08	N	271980	500	73 억	381976	N	N	6	N	N
73	20240521	090946	57	100.00	KOSPI	의약품	N	N	N	N	N	16970	-70	5	-0.41	5170700	304	3.48	17040	17040	16970	22150	11930	17040	17008.88	2.60	-55	17260	17150	17040	16930	16820	17095	16875	74	5110	500	12600	10	1	14704872	2495	49.91	1.53	12	0.00	340.00	11112.00	21150	20230522	-19.76	14540	20231023	16.71	19870	-14.59	20240411	15500	9.48	20240409	21150	-19.76	20230522	14540	16.71	20231023	1.08	N	271980	500	73 억	381976	N	N	6	N	N
74	20240517	160951	57	100.00	KOSPI	의약품	N	N	N	N	N	17090	-80	5	-0.47	216192120	12738	102.50	16910	17130	16890	22300	12020	17170	16971.89	2.59	1735	17470	17320	17230	17080	16990	17275	17035	74	5130	500	12700	10	1	14704872	2513	50.26	1.54	12	0.09	340.00	11112.00	21150	20230522	-19.20	14540	20231023	17.54	19870	-13.99	20240411	15500	10.26	20240409	21150	-19.20	20230522	14540	17.54	20231023	1.05	N	271980	500	73 억	380150	N	N	10	N	N
75	20240517	150955	57	100.00	KOSPI	의약품	N	N	N	N	N	17010	-160	5	-0.93	211646650	12472	100.36	16910	17130	16890	22300	12020	17170	16969.70	2.59	1786	17470	17320	17230	17080	16990	17275	17035	74	5130	500	12700	10	1	14704872	2501	50.03	1.53	12	0.08	340.00	11112.00	21150	20230522	-19.57	14540	20231023	16.99	19870	-14.39	20240411	15500	9.74	20240409	21150	-19.57	20230522	14540	16.99	20231023	1.05	N	271980	500	73 억	380150	N	N	10	N	N
76	20240517	140946	57	100.00	KOSPI	의약품	N	N	N	N	N	17060	-110	5	-0.64	203471350	11992	96.50	16910	17130	16890	22300	12020	17170	16967.21	2.59	2059	17470	17320	17230	17080	16990	17275	17035	74	5130	500	12700	10	1	14704872	2509	50.18	1.54	12	0.08	340.00	11112.00	21150	20230522	-19.34	14540	20231023	17.33	19870	-14.14	20240411	15500	10.06	20240409	21150	-19.34	20230522	14540	17.33	20231023	1.05	N	271980	500	73 억	380150	N	N	10	N	N
77	20240517	130939	57	100.00	KOSPI	의약품	N	N	N	N	N	17090	-80	5	-0.47	179337290	10574	85.09	16910	17130	16890	22300	12020	17170	16960.15	2.59	2235	17470	17320	17230	17080	16990	17275	17035	74	5130	500	12700	10	1	14704872	2513	50.26	1.54	12	0.07	340.00	11112.00	21150	20230522	-19.20	14540	20231023	17.54	19870	-13.99	20240411	15500	10.26	20240409	21150	-19.20	20230522	14540	17.54	20231023	1.05	N	271980	500	73 억	380150	N	N	10	N	N
78	20240517	120939	57	100.00	KOSPI	의약품	N	N	N	N	N	17120	-50	5	-0.29	173506310	10233	82.34	16910	17130	16890	22300	12020	17170	16955.50	2.59	2477	17470	17320	17230	17080	16990	17275	17035	74	5130	500	12700	10	1	14704872	2517	50.35	1.54	12	0.07	340.00	11112.00	21150	20230522	-19.05	14540	20231023	17.74	19870	-13.84	20240411	15500	10.45	20240409	21150	-19.05	20230522	14540	17.74	20231023	1.05	N	271980	500	73 억	380150	N	N	10	N	N
79	20240517	110939	57	100.00	KOSPI	의약품	N	N	N	N	N	17130	-40	5	-0.23	171728090	10129	81.51	16910	17130	16890	22300	12020	17170	16954.04	2.59	2479	17470	17320	17230	17080	16990	17275	17035	74	5130	500	12700	10	1	14704872	2519	50.38	1.54	12	0.07	340.00	11112.00	21150	20230522	-19.01	14540	20231023	17.81	19870	-13.79	20240411	15500	10.52	20240409	21150	-19.01	20230522	14540	17.81	20231023	1.05	N	271980	500	73 억	380150	N	N	10	N	N
80	20240517	100934	57	100.00	KOSPI	의약품	N	N	N	N	N	17050	-120	5	-0.70	144260060	8518	68.54	16910	17050	16890	22300	12020	17170	16935.83	2.59	2424	17470	17320	17230	17080	16990	17275	17035	74	5130	500	12700	10	1	14704872	2507	50.15	1.53	12	0.06	340.00	11112.00	21150	20230522	-19.39	14540	20231023	17.26	19870	-14.19	20240411	15500	10.00	20240409	21150	-19.39	20230522	14540	17.26	20231023	1.05	N	271980	500	73 억	380150	N	N	10	N	N
81	20240517	090941	57	100.00	KOSPI	의약품	N	N	N	N	N	16910	-260	5	-1.51	52516890	3098	24.93	16910	17000	16910	22300	12020	17170	16951.66	2.59	530	17470	17320	17230	17080	16990	17275	17035	74	5130	500	12700	10	1	14704872	2487	49.74	1.52	12	0.02	340.00	11112.00	21150	20230522	-20.05	14540	20231023	16.30	19870	-14.90	20240411	15500	9.10	20240409	21150	-20.05	20230522	14540	16.30	20231023	1.05	N	271980	500	73 억	380150	N	N	10	N	N
82	20240516	160931	57	100.00	KOSPI	의약품	N	N	N	N	N	17170	10	2	0.06	210619020	12232	130.96	17230	17380	17140	22300	12020	17160	17218.70	2.59	-59	17380	17270	17080	16970	16780	17325	17025	74	5140	500	12690	10	1	14704872	2525	50.50	1.55	12	0.08	340.00	11112.00	21150	20230522	-18.82	14540	20231023	18.09	19870	-13.59	20240411	15500	10.77	20240409	21150	-18.82	20230522	14540	18.09	20231023	1.04	N	271980	500	73 억	380209	N	N	10	N	N
83	20240516	150930	57	100.00	KOSPI	의약품	N	N	N	N	N	17170	10	2	0.06	200511030	11643	124.66	17230	17380	17140	22300	12020	17160	17221.59	2.59	-59	17380	17270	17080	16970	16780	17325	17025	74	5140	500	12690	10	1	14704872	2525	50.50	1.55	12	0.08	340.00	11112.00	21150	20230522	-18.82	14540	20231023	18.09	19870	-13.59	20240411	15500	10.77	20240409	21150	-18.82	20230522	14540	18.09	20231023	1.04	N	271980	500	73 억	380209	N	N	6	N	N
84	20240516	140937	57	100.00	KOSPI	의약품	N	N	N	N	N	17220	60	2	0.35	113275940	6565	70.29	17230	17380	17220	22300	12020	17160	17254.52	2.59	52	17380	17270	17080	16970	16780	17325	17025	74	5140	500	12690	10	1	14704872	2532	50.65	1.55	12	0.04	340.00	11112.00	21150	20230522	-18.58	14540	20231023	18.43	19870	-13.34	20240411	15500	11.10	20240409	21150	-18.58	20230522	14540	18.43	20231023	1.04	N	271980	500	73 억	380209	N	N	6	N	N
85	20240516	130931	57	100.00	KOSPI	의약품	N	N	N	N	N	17270	110	2	0.64	97490860	5649	60.48	17230	17380	17220	22300	12020	17160	17258.07	2.59	52	17380	17270	17080	16970	16780	17325	17025	74	5140	500	12690	10	1	14704872	2540	50.79	1.55	12	0.04	340.00	11112.00	21150	20230522	-18.35	14540	20231023	18.78	19870	-13.09	20240411	15500	11.42	20240409	21150	-18.35	20230522	14540	18.78	20231023	1.04	N	271980	500	73 억	380209	N	N	6	N	N
86	20240516	120929	57	100.00	KOSPI	의약품	N	N	N	N	N	17280	120	2	0.70	88897520	5151	55.15	17230	17380	17220	22300	12020	17160	17258.30	2.59	88	17380	17270	17080	16970	16780	17325	17025	74	5140	500	12690	10	1	14704872	2541	50.82	1.56	12	0.04	340.00	11112.00	21150	20230522	-18.30	14540	20231023	18.84	19870	-13.03	20240411	15500	11.48	20240409	21150	-18.30	20230522	14540	18.84	20231023	1.04	N	271980	500	73 억	380209	N	N	6	N	N
87	20240516	110926	57	100.00	KOSPI	의약품	N	N	N	N	N	17290	130	2	0.76	85543400	4957	53.07	17230	17380	17220	22300	12020	17160	17257.09	2.59	88	17380	17270	17080	16970	16780	17325	17025	74	5140	500	12690	10	1	14704872	2542	50.85	1.56	12	0.03	340.00	11112.00	21150	20230522	-18.25	14540	20231023	18.91	19870	-12.98	20240411	15500	11.55	20240409	21150	-18.25	20230522	14540	18.91	20231023	1.04	N	271980	500	73 억	380209	N	N	6	N	N
88	20240516	100931	57	100.00	KOSPI	의약품	N	N	N	N	N	17240	80	2	0.47	66640910	3862	41.35	17230	17380	17230	22300	12020	17160	17255.54	2.59	463	17380	17270	17080	16970	16780	17325	17025	74	5140	500	12690	10	1	14704872	2535	50.71	1.55	12	0.03	340.00	11112.00	21150	20230522	-18.49	14540	20231023	18.57	19870	-13.24	20240411	15500	11.23	20240409	21150	-18.49	20230522	14540	18.57	20231023	1.04	N	271980	500	73 억	380209	N	N	6	N	N
89	20240516	090931	57	100.00	KOSPI	의약품	N	N	N	N	N	17250	90	2	0.52	16770090	972	10.41	17230	17380	17230	22300	12020	17160	17253.18	2.59	489	17380	17270	17080	16970	16780	17325	17025	74	5140	500	12690	10	1	14704872	2537	50.74	1.55	12	0.01	340.00	11112.00	21150	20230522	-18.44	14540	20231023	18.64	19870	-13.19	20240411	15500	11.29	20240409	21150	-18.44	20230522	14540	18.64	20231023	1.04	N	271980	500	73 억	380209	N	N	6	N	N
90	20240514	160941	57	100.00	KOSPI	의약품	N	N	N	N	N	17160	170	2	1.00	159086810	9322	29.74	16910	17190	16890	22050	11900	16990	17065.67	2.59	-552	17723	17356	17103	16736	16483	17230	16610	74	5060	500	12570	10	1	14704872	2523	50.47	1.54	12	0.06	340.00	11112.00	22800	20230508	-24.74	14540	20231023	18.02	19870	-13.64	20240411	15500	10.71	20240409	21150	-18.87	20230522	14540	18.02	20231023	1.05	N	271980	500	73 억	380664	N	N	6	N	N
91	20240514	150944	57	100.00	KOSPI	의약품	N	N	N	N	N	17150	160	2	0.94	145429910	8526	27.20	16910	17190	16890	22050	11900	16990	17057.23	2.59	-542	17723	17356	17103	16736	16483	17230	16610	74	5060	500	12570	10	1	14704872	2522	50.44	1.54	12	0.06	340.00	11112.00	22800	20230508	-24.78	14540	20231023	17.95	19870	-13.69	20240411	15500	10.65	20240409	21150	-18.91	20230522	14540	17.95	20231023	1.05	N	271980	500	73 억	380664	N	N	3	N	N
92	20240514	140943	57	100.00	KOSPI	의약품	N	N	N	N	N	17150	160	2	0.94	131241690	7698	24.56	16910	17190	16890	22050	11900	16990	17048.80	2.59	-822	17723	17356	17103	16736	16483	17230	16610	74	5060	500	12570	10	1	14704872	2522	50.44	1.54	12	0.05	340.00	11112.00	22800	20230508	-24.78	14540	20231023	17.95	19870	-13.69	20240411	15500	10.65	20240409	21150	-18.91	20230522	14540	17.95	20231023	1.05	N	271980	500	73 억	380664	N	N	3	N	N
93	20240514	130944	57	100.00	KOSPI	의약품	N	N	N	N	N	17190	200	2	1.18	121924960	7154	22.82	16910	17190	16890	22050	11900	16990	17042.91	2.59	-830	17723	17356	17103	16736	16483	17230	16610	74	5060	500	12570	10	1	14704872	2528	50.56	1.55	12	0.05	340.00	11112.00	22800	20230508	-24.61	14540	20231023	18.23	19870	-13.49	20240411	15500	10.90	20240409	21150	-18.72	20230522	14540	18.23	20231023	1.05	N	271980	500	73 억	380664	N	N	3	N	N
94	20240514	120940	57	100.00	KOSPI	의약품	N	N	N	N	N	17130	140	2	0.82	99346820	5836	18.62	16910	17130	16890	22050	11900	16990	17023.10	2.59	-644	17723	17356	17103	16736	16483	17230	16610	74	5060	500	12570	10	1	14704872	2519	50.38	1.54	12	0.04	340.00	11112.00	22800	20230508	-24.87	14540	20231023	17.81	19870	-13.79	20240411	15500	10.52	20240409	21150	-19.01	20230522	14540	17.81	20231023	1.05	N	271980	500	73 억	380664	N	N	3	N	N
95	20240514	110941	57	100.00	KOSPI	의약품	N	N	N	N	N	17070	80	2	0.47	88121730	5179	16.52	16910	17130	16890	22050	11900	16990	17015.20	2.59	-644	17723	17356	17103	16736	16483	17230	16610	74	5060	500	12570	10	1	14704872	2510	50.21	1.54	12	0.04	340.00	11112.00	22800	20230508	-25.13	14540	20231023	17.40	19870	-14.09	20240411	15500	10.13	20240409	21150	-19.29	20230522	14540	17.40	20231023	1.05	N	271980	500	73 억	380664	N	N	3	N	N
96	20240514	100939	57	100.00	KOSPI	의약품	N	N	N	N	N	17070	80	2	0.47	65209080	3838	12.25	16910	17130	16890	22050	11900	16990	16990.38	2.59	-93	17723	17356	17103	16736	16483	17230	16610	74	5060	500	12570	10	1	14704872	2510	50.21	1.54	12	0.03	340.00	11112.00	22800	20230508	-25.13	14540	20231023	17.40	19870	-14.09	20240411	15500	10.13	20240409	21150	-19.29	20230522	14540	17.40	20231023	1.05	N	271980	500	73 억	380664	N	N	3	N	N
97	20240514	090940	57	100.00	KOSPI	의약품	N	N	N	N	N	16940	-50	5	-0.29	13809090	817	2.61	16910	16940	16890	22050	11900	16990	16902.19	2.59	410	17723	17356	17103	16736	16483	17230	16610	74	5060	500	12570	10	1	14704872	2491	49.82	1.52	12	0.01	340.00	11112.00	22800	20230508	-25.70	14540	20231023	16.51	19870	-14.75	20240411	15500	9.29	20240409	21150	-19.91	20230522	14540	16.51	20231023	1.05	N	271980	500	73 억	380664	N	N	3	N	N
98	20240513	160938	57	100.00	KOSPI	의약품	N	N	N	N	N	16990	-490	5	-2.80	532331080	31203	145.65	17460	17470	16850	22700	12240	17480	17060.24	2.59	602	17740	17610	17500	17370	17260	17675	17435	74	5220	500	12930	10	1	14704872	2498	49.97	1.53	12	0.21	340.00	11112.00	22800	20230508	-25.48	14540	20231023	16.85	19870	-14.49	20240411	15500	9.61	20240409	21150	-19.67	20230522	14540	16.85	20231023	1.03	N	271980	500	73 억	381586	N	N	3	N	N
99	20240513	150942	57	100.00	KOSPI	의약품	N	N	N	N	N	16910	-570	5	-3.26	494396170	28965	135.21	17460	17470	16850	22700	12240	17480	17068.69	2.59	834	17740	17610	17500	17370	17260	17675	17435	74	5220	500	12930	10	1	14704872	2487	49.74	1.52	12	0.20	340.00	11112.00	22800	20230508	-25.83	14540	20231023	16.30	19870	-14.90	20240411	15500	9.10	20240409	21150	-20.05	20230522	14540	16.30	20231023	1.03	N	271980	500	73 억	381586	N	N	0	N	N
100	20240513	140941	57	100.00	KOSPI	의약품	N	N	N	N	N	17040	-440	5	-2.52	299492720	17443	81.42	17460	17470	17020	22700	12240	17480	17169.72	2.59	1370	17740	17610	17500	17370	17260	17675	17435	74	5220	500	12930	10	1	14704872	2506	50.12	1.53	12	0.12	340.00	11112.00	22800	20230508	-25.26	14540	20231023	17.19	19870	-14.24	20240411	15500	9.94	20240409	21150	-19.43	20230522	14540	17.19	20231023	1.03	N	271980	500	73 억	381586	N	N	0	N	N
101	20240513	130935	57	100.00	KOSPI	의약품	N	N	N	N	N	17060	-420	5	-2.40	266832460	15527	72.48	17460	17470	17050	22700	12240	17480	17184.99	2.59	1352	17740	17610	17500	17370	17260	17675	17435	74	5220	500	12930	10	1	14704872	2509	50.18	1.54	12	0.11	340.00	11112.00	22800	20230508	-25.18	14540	20231023	17.33	19870	-14.14	20240411	15500	10.06	20240409	21150	-19.34	20230522	14540	17.33	20231023	1.03	N	271980	500	73 억	381586	N	N	0	N	N
102	20240513	120939	57	100.00	KOSPI	의약품	N	N	N	N	N	17070	-410	5	-2.35	236656070	13759	64.23	17460	17470	17050	22700	12240	17480	17200.01	2.59	964	17740	17610	17500	17370	17260	17675	17435	74	5220	500	12930	10	1	14704872	2510	50.21	1.54	12	0.09	340.00	11112.00	22800	20230508	-25.13	14540	20231023	17.40	19870	-14.09	20240411	15500	10.13	20240409	21150	-19.29	20230522	14540	17.40	20231023	1.03	N	271980	500	73 억	381586	N	N	0	N	N
103	20240513	110938	57	100.00	KOSPI	의약품	N	N	N	N	N	17090	-390	5	-2.23	219418520	12749	59.51	17460	17470	17050	22700	12240	17480	17210.56	2.59	613	17740	17610	17500	17370	17260	17675	17435	74	5220	500	12930	10	1	14704872	2513	50.26	1.54	12	0.09	340.00	11112.00	22800	20230508	-25.04	14540	20231023	17.54	19870	-13.99	20240411	15500	10.26	20240409	21150	-19.20	20230522	14540	17.54	20231023	1.03	N	271980	500	73 억	381586	N	N	0	N	N
104	20240513	100937	57	100.00	KOSPI	의약품	N	N	N	N	N	17210	-270	5	-1.54	124035470	7177	33.50	17460	17470	17150	22700	12240	17480	17282.25	2.59	1062	17740	17610	17500	17370	17260	17675	17435	74	5220	500	12930	10	1	14704872	2531	50.62	1.55	12	0.05	340.00	11112.00	22800	20230508	-24.52	14540	20231023	18.36	19870	-13.39	20240411	15500	11.03	20240409	21150	-18.63	20230522	14540	18.36	20231023	1.03	N	271980	500	73 억	381586	N	N	0	N	N
105	20240513	090940	57	100.00	KOSPI	의약품	N	N	N	N	N	17400	-80	5	-0.46	18971940	1088	5.08	17460	17470	17400	22700	12240	17480	17437.29	2.59	-361	17740	17610	17500	17370	17260	17675	17435	74	5220	500	12930	10	1	14704872	2559	51.18	1.57	12	0.01	340.00	11112.00	22800	20230508	-23.68	14540	20231023	19.67	19870	-12.43	20240411	15500	12.26	20240409	21150	-17.73	20230522	14540	19.67	20231023	1.03	N	271980	500	73 억	381586	N	N	0	N	N
106	20240510	160912	57	100.00	KOSPI	의약품	N	N	N	N	N	17480	40	2	0.23	370524530	21183	71.34	17440	17630	17390	22650	12210	17440	17491.60	2.55	2129	18213	17826	17603	17216	16993	17715	17105	74	5210	500	12900	10	1	14704872	2570	51.41	1.57	12	0.14	340.00	11112.00	22800	20230508	-23.33	14540	20231023	20.22	19870	-12.03	20240411	15500	12.77	20240409	21150	-17.35	20230522	14540	20.22	20231023	1.03	N	271980	500	73 억	375158	N	N	0	N	N
107	20240510	150919	57	100.00	KOSPI	의약품	N	N	N	N	N	17500	60	2	0.34	350399510	20034	67.47	17440	17630	17390	22650	12210	17440	17490.24	2.55	2189	18213	17826	17603	17216	16993	17715	17105	74	5210	500	12900	10	1	14704872	2573	51.47	1.57	12	0.14	340.00	11112.00	22800	20230508	-23.25	14540	20231023	20.36	19870	-11.93	20240411	15500	12.90	20240409	21150	-17.26	20230522	14540	20.36	20231023	1.03	N	271980	500	73 억	375158	N	N	0	N	N
108	20240510	140922	57	100.00	KOSPI	의약품	N	N	N	N	N	17610	170	2	0.97	308708380	17650	59.44	17440	17630	17390	22650	12210	17440	17490.56	2.55	2241	18213	17826	17603	17216	16993	17715	17105	74	5210	500	12900	10	1	14704872	2590	51.79	1.58	12	0.12	340.00	11112.00	22800	20230508	-22.76	14540	20231023	21.11	19870	-11.37	20240411	15500	13.61	20240409	21150	-16.74	20230522	14540	21.11	20231023	1.03	N	271980	500	73 억	375158	N	N	0	N	N
109	20240510	130913	57	100.00	KOSPI	의약품	N	N	N	N	N	17500	60	2	0.34	223434130	12779	43.04	17440	17630	17390	22650	12210	17440	17484.48	2.55	2628	18213	17826	17603	17216	16993	17715	17105	74	5210	500	12900	10	1	14704872	2573	51.47	1.57	12	0.09	340.00	11112.00	22800	20230508	-23.25	14540	20231023	20.36	19870	-11.93	20240411	15500	12.90	20240409	21150	-17.26	20230522	14540	20.36	20231023	1.03	N	271980	500	73 억	375158	N	N	0	N	N
110	20240510	120908	57	100.00	KOSPI	의약품	N	N	N	N	N	17540	100	2	0.57	205755880	11768	39.63	17440	17630	17390	22650	12210	17440	17484.35	2.55	2415	18213	17826	17603	17216	16993	17715	17105	74	5210	500	12900	10	1	14704872	2579	51.59	1.58	12	0.08	340.00	11112.00	22800	20230508	-23.07	14540	20231023	20.63	19870	-11.73	20240411	15500	13.16	20240409	21150	-17.07	20230522	14540	20.63	20231023	1.03	N	271980	500	73 억	375158	N	N	0	N	N
111	20240510	110913	57	100.00	KOSPI	의약품	N	N	N	N	N	17480	40	2	0.23	194410200	11121	37.45	17440	17630	17390	22650	12210	17440	17481.36	2.55	2345	18213	17826	17603	17216	16993	17715	17105	74	5210	500	12900	10	1	14704872	2570	51.41	1.57	12	0.08	340.00	11112.00	22800	20230508	-23.33	14540	20231023	20.22	19870	-12.03	20240411	15500	12.77	20240409	21150	-17.35	20230522	14540	20.22	20231023	1.03	N	271980	500	73 억	375158	N	N	0	N	N
112	20240510	100912	57	100.00	KOSPI	의약품	N	N	N	N	N	17480	40	2	0.23	101154860	5783	19.48	17440	17590	17390	22650	12210	17440	17491.76	2.55	377	18213	17826	17603	17216	16993	17715	17105	74	5210	500	12900	10	1	14704872	2570	51.41	1.57	12	0.04	340.00	11112.00	22800	20230508	-23.33	14540	20231023	20.22	19870	-12.03	20240411	15500	12.77	20240409	21150	-17.35	20230522	14540	20.22	20231023	1.03	N	271980	500	73 억	375158	N	N	0	N	N
113	20240510	090914	57	100.00	KOSPI	의약품	N	N	N	N	N	17440	0	3	0.00	16307920	934	3.15	17440	17500	17400	22650	12210	17440	17460.30	2.55	-297	18213	17826	17603	17216	16993	17715	17105	74	5210	500	12900	10	1	14704872	2565	51.29	1.57	12	0.01	340.00	11112.00	22800	20230508	-23.51	14540	20231023	19.94	19870	-12.23	20240411	15500	12.52	20240409	21150	-17.54	20230522	14540	19.94	20231023	1.03	N	271980	500	73 억	375158	N	N	0	N	N
114	20240509	160932	57	100.00	KOSPI	의약품	N	N	N	N	N	17440	-350	5	-1.97	519575520	29580	26.87	17990	17990	17380	23100	12460	17790	17564.62	2.58	-3803	19083	18436	17903	17256	16723	18760	17580	74	5310	500	13160	10	1	14704872	2565	51.29	1.57	12	0.20	340.00	11112.00	22800	20230508	-23.51	14540	20231023	19.94	19870	-12.23	20240411	15500	12.52	20240409	21150	-17.54	20230522	14540	19.94	20231023	1.02	N	271980	500	73 억	379637	N	N	0	N	N
115	20240509	150930	57	100.00	KOSPI	의약품	N	N	N	N	N	17420	-370	5	-2.08	483239310	27495	24.98	17990	17990	17400	23100	12460	17790	17575.05	2.58	-3756	19083	18436	17903	17256	16723	18760	17580	74	5310	500	13160	10	1	14704872	2562	51.24	1.57	12	0.19	340.00	11112.00	22800	20230508	-23.60	14540	20231023	19.81	19870	-12.33	20240411	15500	12.39	20240409	21150	-17.64	20230522	14540	19.81	20231023	1.02	N	271980	500	73 억	379637	N	N	0	N	N
116	20240509	140828	57	100.00	KOSPI	의약품	N	N	N	N	N	17520	-270	5	-1.52	363988430	20659	18.77	17990	17990	17460	23100	12460	17790	17618.36	2.58	-3486	19083	18436	17903	17256	16723	18760	17580	74	5310	500	13160	10	1	14704872	2576	51.53	1.58	12	0.14	340.00	11112.00	22800	20230508	-23.16	14540	20231023	20.50	19870	-11.83	20240411	15500	13.03	20240409	21150	-17.16	20230522	14540	20.50	20231023	1.02	N	271980	500	73 억	379637	N	N	0	N	N
117	20240509	130915	57	100.00	KOSPI	의약품	N	N	N	N	N	17500	-290	5	-1.63	356086190	20208	18.36	17990	17990	17460	23100	12460	17790	17620.53	2.58	-3389	19083	18436	17903	17256	16723	18760	17580	74	5310	500	13160	10	1	14704872	2573	51.47	1.57	12	0.14	340.00	11112.00	22800	20230508	-23.25	14540	20231023	20.36	19870	-11.93	20240411	15500	12.90	20240409	21150	-17.26	20230522	14540	20.36	20231023	1.02	N	271980	500	73 억	379637	N	N	0	N	N
118	20240509	120911	57	100.00	KOSPI	의약품	N	N	N	N	N	17480	-310	5	-1.74	341098530	19351	17.58	17990	17990	17460	23100	12460	17790	17626.40	2.58	-3514	19083	18436	17903	17256	16723	18760	17580	74	5310	500	13160	10	1	14704872	2570	51.41	1.57	12	0.13	340.00	11112.00	22800	20230508	-23.33	14540	20231023	20.22	19870	-12.03	20240411	15500	12.77	20240409	21150	-17.35	20230522	14540	20.22	20231023	1.02	N	271980	500	73 억	379637	N	N	0	N	N
119	20240509	110859	57	100.00	KOSPI	의약품	N	N	N	N	N	17560	-230	5	-1.29	299187680	16963	15.41	17990	17990	17500	23100	12460	17790	17637.10	2.58	-3360	19083	18436	17903	17256	16723	18760	17580	74	5310	500	13160	10	1	14704872	2582	51.65	1.58	12	0.12	340.00	11112.00	22800	20230508	-22.98	14540	20231023	20.77	19870	-11.63	20240411	15500	13.29	20240409	21150	-16.97	20230522	14540	20.77	20231023	1.02	N	271980	500	73 억	379637	N	N	0	N	N
120	20240509	100903	57	100.00	KOSPI	의약품	N	N	N	N	N	17540	-250	5	-1.41	227622430	12877	11.70	17990	17990	17500	23100	12460	17790	17676.12	2.58	-3247	19083	18436	17903	17256	16723	18760	17580	74	5310	500	13160	10	1	14704872	2579	51.59	1.58	12	0.09	340.00	11112.00	22800	20230508	-23.07	14540	20231023	20.63	19870	-11.73	20240411	15500	13.16	20240409	21150	-17.07	20230522	14540	20.63	20231023	1.02	N	271980	500	73 억	379637	N	N	0	N	N
121	20240509	090859	57	100.00	KOSPI	의약품	N	N	N	N	N	17750	-40	5	-0.22	87551240	4908	4.46	17990	17990	17690	23100	12460	17790	17839.10	2.58	-2649	19083	18436	17903	17256	16723	18760	17580	74	5310	500	13160	10	1	14704872	2610	52.21	1.60	12	0.03	340.00	11112.00	22800	20230508	-22.15	14540	20231023	22.08	19870	-10.67	20240411	15500	14.52	20240409	21150	-16.08	20230522	14540	22.08	20231023	1.02	N	271980	500	73 억	379637	N	N	0	N	N
122	20240508	160853	57	100.00	KOSPI	의약품	N	N	N	N	N	17790	430	2	2.48	1932367810	109056	321.79	17540	18550	17370	22550	12160	17360	17720.20	2.46	4260	17740	17550	17390	17200	17040	17470	17120	74	5190	500	12840	10	1	14704872	2616	52.32	1.60	12	0.74	340.00	11112.00	22800	20230508	-21.97	14540	20231023	22.35	19870	-10.47	20240411	15500	14.77	20240409	22800	-21.97	20230508	14540	22.35	20231023	1.02	N	271980	500	73 억	362442	N	N	1	N	N
123	20240508	150858	57	100.00	KOSPI	의약품	N	N	N	N	N	17690	330	2	1.90	1810410370	102192	301.54	17540	18550	17370	22550	12160	17360	17717.00	2.46	3017	17740	17550	17390	17200	17040	17470	17120	74	5190	500	12840	10	1	14704872	2601	52.03	1.59	12	0.69	340.00	11112.00	22800	20230508	-22.41	14540	20231023	21.66	19870	-10.97	20240411	15500	14.13	20240409	22800	-22.41	20230508	14540	21.66	20231023	1.02	N	271980	500	73 억	362442	N	N	1	N	N
124	20240508	140852	57	100.00	KOSPI	의약품	N	N	N	N	N	17680	320	2	1.84	1719280640	97034	286.32	17540	18550	17370	22550	12160	17360	17719.63	2.46	1341	17740	17550	17390	17200	17040	17470	17120	74	5190	500	12840	10	1	14704872	2600	52.00	1.59	12	0.66	340.00	11112.00	22800	20230508	-22.46	14540	20231023	21.60	19870	-11.02	20240411	15500	14.06	20240409	22800	-22.46	20230508	14540	21.60	20231023	1.02	N	271980	500	73 억	362442	N	N	1	N	N
125	20240508	130850	57	100.00	KOSPI	의약품	N	N	N	N	N	17660	300	2	1.73	1606715260	90682	267.58	17540	18550	17370	22550	12160	17360	17719.52	2.46	2440	17740	17550	17390	17200	17040	17470	17120	74	5190	500	12840	10	1	14704872	2597	51.94	1.59	12	0.62	340.00	11112.00	22800	20230508	-22.54	14540	20231023	21.46	19870	-11.12	20240411	15500	13.94	20240409	22800	-22.54	20230508	14540	21.46	20231023	1.02	N	271980	500	73 억	362442	N	N	1	N	N
126	20240508	120849	57	100.00	KOSPI	의약품	N	N	N	N	N	17620	260	2	1.50	1387321890	78287	231.00	17540	18550	17370	22550	12160	17360	17722.60	2.46	1447	17740	17550	17390	17200	17040	17470	17120	74	5190	500	12840	10	1	14704872	2591	51.82	1.59	12	0.53	340.00	11112.00	22800	20230508	-22.72	14540	20231023	21.18	19870	-11.32	20240411	15500	13.68	20240409	22800	-22.72	20230508	14540	21.18	20231023	1.02	N	271980	500	73 억	362442	N	N	1	N	N
127	20240508	110928	57	100.00	KOSPI	의약품	N	N	N	N	N	17510	150	2	0.86	1317502210	74317	219.29	17540	18550	17370	22550	12160	17360	17729.89	2.46	2753	17740	17550	17390	17200	17040	17470	17120	74	5190	500	12840	10	1	14704872	2575	51.50	1.58	12	0.51	340.00	11112.00	22800	20230508	-23.20	14540	20231023	20.43	19870	-11.88	20240411	15500	12.97	20240409	22800	-23.20	20230508	14540	20.43	20231023	1.02	N	271980	500	73 억	362442	N	N	1	N	N
128	20240508	100900	57	100.00	KOSPI	의약품	N	N	N	N	N	17550	190	2	1.09	1070305100	60248	177.78	17540	18550	17370	22550	12160	17360	17767.36	2.46	4319	17740	17550	17390	17200	17040	17470	17120	74	5190	500	12840	10	1	14704872	2581	51.62	1.58	12	0.41	340.00	11112.00	22800	20230508	-23.03	14540	20231023	20.70	19870	-11.68	20240411	15500	13.23	20240409	22800	-23.03	20230508	14540	20.70	20231023	1.02	N	271980	500	73 억	362442	N	N	1	N	N
129	20240508	090904	57	100.00	KOSPI	의약품	N	N	N	N	N	17410	50	2	0.29	40370150	2313	6.83	17540	17540	17370	22550	12160	17360	17470.33	2.46	-113	17740	17550	17390	17200	17040	17470	17120	74	5190	500	12840	10	1	14704872	2560	51.21	1.57	12	0.02	340.00	11112.00	22800	20230508	-23.64	14540	20231023	19.74	19870	-12.38	20240411	15500	12.32	20240409	22800	-23.64	20230508	14540	19.74	20231023	1.02	N	271980	500	73 억	362442	N	N	1	N	N
130	20240503	160918	57	100.00	KOSPI	의약품	N	N	N	N	N	17400	630	2	3.76	4386637480	249848	1130.89	16790	17910	16770	21800	11740	16770	17557.34	2.50	-3282	16996	16882	16776	16662	16556	16940	16720	74	5030	500	12400	10	1	14704872	2559	51.18	1.57	12	1.70	340.00	11112.00	22800	20230508	-23.68	14540	20231023	19.67	19870	-12.43	20240411	15500	12.26	20240409	22800	-23.68	20230508	14540	19.67	20231023	1.03	N	271980	500	73 억	367145	N	N	18	N	N
131	20240503	150919	57	100.00	KOSPI	의약품	N	N	N	N	N	17390	620	2	3.70	4337356060	247016	1118.07	16790	17910	16770	21800	11740	16770	17559.01	2.50	-3535	16996	16882	16776	16662	16556	16940	16720	74	5030	500	12400	10	1	14704872	2557	51.15	1.56	12	1.68	340.00	11112.00	22800	20230508	-23.73	14540	20231023	19.60	19870	-12.48	20240411	15500	12.19	20240409	22800	-23.73	20230508	14540	19.60	20231023	1.03	N	271980	500	73 억	367145	N	N	18	N	N
132	20240503	140920	57	100.00	KOSPI	의약품	N	N	N	N	N	17350	580	2	3.46	4213311400	239877	1085.76	16790	17910	16770	21800	11740	16770	17564.47	2.50	-1637	16996	16882	16776	16662	16556	16940	16720	74	5030	500	12400	10	1	14704872	2551	51.03	1.56	12	1.63	340.00	11112.00	22800	20230508	-23.90	14540	20231023	19.33	19870	-12.68	20240411	15500	11.94	20240409	22800	-23.90	20230508	14540	19.33	20231023	1.03	N	271980	500	73 억	367145	N	N	18	N	N
133	20240503	130920	57	100.00	KOSPI	의약품	N	N	N	N	N	17450	680	2	4.05	4095675430	233115	1055.15	16790	17910	16770	21800	11740	16770	17569.33	2.50	-1407	16996	16882	16776	16662	16556	16940	16720	74	5030	500	12400	10	1	14704872	2566	51.32	1.57	12	1.59	340.00	11112.00	22800	20230508	-23.46	14540	20231023	20.01	19870	-12.18	20240411	15500	12.58	20240409	22800	-23.46	20230508	14540	20.01	20231023	1.03	N	271980	500	73 억	367145	N	N	18	N	N
134	20240503	120917	57	100.00	KOSPI	의약품	N	N	N	N	N	17510	740	2	4.41	3998762390	227570	1030.05	16790	17910	16770	21800	11740	16770	17571.57	2.50	-855	16996	16882	16776	16662	16556	16940	16720	74	5030	500	12400	10	1	14704872	2575	51.50	1.58	12	1.55	340.00	11112.00	22800	20230508	-23.20	14540	20231023	20.43	19870	-11.88	20240411	15500	12.97	20240409	22800	-23.20	20230508	14540	20.43	20231023	1.03	N	271980	500	73 억	367145	N	N	18	N	N
135	20240503	110916	57	100.00	KOSPI	의약품	N	N	N	N	N	17520	750	2	4.47	3829200640	217892	986.25	16790	17910	16770	21800	11740	16770	17573.85	2.50	2006	16996	16882	16776	16662	16556	16940	16720	74	5030	500	12400	10	1	14704872	2576	51.53	1.58	12	1.48	340.00	11112.00	22800	20230508	-23.16	14540	20231023	20.50	19870	-11.83	20240411	15500	13.03	20240409	22800	-23.16	20230508	14540	20.50	20231023	1.03	N	271980	500	73 억	367145	N	N	18	N	N
136	20240503	100913	57	100.00	KOSPI	의약품	N	N	N	N	N	17500	730	2	4.35	3294505370	187582	849.06	16790	17910	16770	21800	11740	16770	17563.01	2.50	-1036	16996	16882	16776	16662	16556	16940	16720	74	5030	500	12400	10	1	14704872	2573	51.47	1.57	12	1.28	340.00	11112.00	22800	20230508	-23.25	14540	20231023	20.36	19870	-11.93	20240411	15500	12.90	20240409	22800	-23.25	20230508	14540	20.36	20231023	1.03	N	271980	500	73 억	367145	N	N	18	N	N
137	20240503	090910	57	100.00	KOSPI	의약품	N	N	N	N	N	16780	10	2	0.06	13492070	804	3.64	16790	16800	16770	21800	11740	16770	16781.18	2.50	-13	16996	16882	16776	16662	16556	16940	16720	74	5030	500	12400	10	1	14704872	2467	49.35	1.51	12	0.01	340.00	11112.00	22800	20230508	-26.40	14540	20231023	15.41	19870	-15.55	20240411	15500	8.26	20240409	22800	-26.40	20230508	14540	15.41	20231023	1.03	N	271980	500	73 억	367145	N	N	18	N	N
138	20240502	160903	57	100.00	KOSPI	의약품	N	N	N	N	N	16770	130	2	0.78	371229510	22092	148.88	16680	16890	16670	21600	11650	16640	16803.80	2.51	-1841	16786	16712	16586	16512	16386	16750	16550	74	4960	500	12310	10	1	14704872	2466	49.32	1.51	12	0.15	340.00	11112.00	22800	20230508	-26.45	14540	20231023	15.34	19870	-15.60	20240411	15500	8.19	20240409	22800	-26.45	20230508	14540	15.34	20231023	1.04	N	271980	500	73 억	368784	N	N	18	N	N
139	20240502	150910	57	100.00	KOSPI	의약품	N	N	N	N	N	16800	160	2	0.96	356012230	21185	142.77	16680	16890	16670	21600	11650	16640	16804.92	2.51	-1841	16786	16712	16586	16512	16386	16750	16550	74	4960	500	12310	10	1	14704872	2470	49.41	1.51	12	0.14	340.00	11112.00	22800	20230508	-26.32	14540	20231023	15.54	19870	-15.45	20240411	15500	8.39	20240409	22800	-26.32	20230508	14540	15.54	20231023	1.04	N	271980	500	73 억	368784	N	N	0	N	N
140	20240502	140905	57	100.00	KOSPI	의약품	N	N	N	N	N	16850	210	2	1.26	266736670	15881	107.02	16680	16890	16670	21600	11650	16640	16795.96	2.51	-280	16786	16712	16586	16512	16386	16750	16550	74	4960	500	12310	10	1	14704872	2478	49.56	1.52	12	0.11	340.00	11112.00	22800	20230508	-26.10	14540	20231023	15.89	19870	-15.20	20240411	15500	8.71	20240409	22800	-26.10	20230508	14540	15.89	20231023	1.04	N	271980	500	73 억	368784	N	N	0	N	N
141	20240502	130902	57	100.00	KOSPI	의약품	N	N	N	N	N	16780	140	2	0.84	244040690	14531	97.92	16680	16890	16670	21600	11650	16640	16794.49	2.51	215	16786	16712	16586	16512	16386	16750	16550	74	4960	500	12310	10	1	14704872	2467	49.35	1.51	12	0.10	340.00	11112.00	22800	20230508	-26.40	14540	20231023	15.41	19870	-15.55	20240411	15500	8.26	20240409	22800	-26.40	20230508	14540	15.41	20231023	1.04	N	271980	500	73 억	368784	N	N	0	N	N
142	20240502	120900	57	100.00	KOSPI	의약품	N	N	N	N	N	16850	210	2	1.26	214354290	12765	86.02	16680	16890	16670	21600	11650	16640	16792.35	2.51	650	16786	16712	16586	16512	16386	16750	16550	74	4960	500	12310	10	1	14704872	2478	49.56	1.52	12	0.09	340.00	11112.00	22800	20230508	-26.10	14540	20231023	15.89	19870	-15.20	20240411	15500	8.71	20240409	22800	-26.10	20230508	14540	15.89	20231023	1.04	N	271980	500	73 억	368784	N	N	0	N	N
143	20240502	110859	57	100.00	KOSPI	의약품	N	N	N	N	N	16780	140	2	0.84	170265510	10142	68.35	16680	16890	16670	21600	11650	16640	16788.16	2.51	511	16786	16712	16586	16512	16386	16750	16550	74	4960	500	12310	10	1	14704872	2467	49.35	1.51	12	0.07	340.00	11112.00	22800	20230508	-26.40	14540	20231023	15.41	19870	-15.55	20240411	15500	8.26	20240409	22800	-26.40	20230508	14540	15.41	20231023	1.04	N	271980	500	73 억	368784	N	N	0	N	N
144	20240502	100857	57	100.00	KOSPI	의약품	N	N	N	N	N	16790	150	2	0.90	77364770	4623	31.15	16680	16820	16670	21600	11650	16640	16734.75	2.51	499	16786	16712	16586	16512	16386	16750	16550	74	4960	500	12310	10	1	14704872	2469	49.38	1.51	12	0.03	340.00	11112.00	22800	20230508	-26.36	14540	20231023	15.47	19870	-15.50	20240411	15500	8.32	20240409	22800	-26.36	20230508	14540	15.47	20231023	1.04	N	271980	500	73 억	368784	N	N	0	N	N
145	20240502	090856	57	100.00	KOSPI	의약품	N	N	N	N	N	16720	80	2	0.48	36140090	2156	14.53	16680	16820	16670	21600	11650	16640	16762.56	2.51	253	16786	16712	16586	16512	16386	16750	16550	74	4960	500	12310	10	1	14704872	2459	49.18	1.50	12	0.01	340.00	11112.00	22800	20230508	-26.67	14540	20231023	14.99	19870	-15.85	20240411	15500	7.87	20240409	22800	-26.67	20230508	14540	14.99	20231023	1.04	N	271980	500	73 억	368784	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History