KissMeData/003120/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160144	57	100.00	KOSPI	의약품	N	N	N	N	N	19050	150	2	0.79	32916880	1734	21.89	19010	19050	18850	24550	13230	18900	18983.21	0.98	419	19220	19060	18930	18770	18640	18995	18705	133	5650	1000	12850	10	1	13300000	2534	-12.10	0.52	12	0.01	-1575.00	36680.00	29000	20231207	-34.31	18310	20240419	4.04	25650	-25.73	20240201	18310	4.04	20240419	29000	-34.31	20231207	18310	4.04	20240419	0.16	N	003120	1000	133 억	130551	N	N	0	N	N
3	20240531	150143	57	100.00	KOSPI	의약품	N	N	N	N	N	18970	70	2	0.37	32670190	1721	21.73	19010	19050	18850	24550	13230	18900	18983.26	0.98	421	19220	19060	18930	18770	18640	18995	18705	133	5650	1000	12850	10	1	13300000	2523	-12.04	0.52	12	0.01	-1575.00	36680.00	29000	20231207	-34.59	18310	20240419	3.60	25650	-26.04	20240201	18310	3.60	20240419	29000	-34.59	20231207	18310	3.60	20240419	0.16	N	003120	1000	133 억	130551	N	N	0	N	N
4	20240531	140143	57	100.00	KOSPI	의약품	N	N	N	N	N	19010	110	2	0.58	19380530	1022	12.90	19010	19020	18850	24550	13230	18900	18963.34	0.98	179	19220	19060	18930	18770	18640	18995	18705	133	5650	1000	12850	10	1	13300000	2528	-12.07	0.52	12	0.01	-1575.00	36680.00	29000	20231207	-34.45	18310	20240419	3.82	25650	-25.89	20240201	18310	3.82	20240419	29000	-34.45	20231207	18310	3.82	20240419	0.16	N	003120	1000	133 억	130551	N	N	0	N	N
5	20240531	130144	57	100.00	KOSPI	의약품	N	N	N	N	N	19010	110	2	0.58	19152400	1010	12.75	19010	19020	18850	24550	13230	18900	18962.77	0.98	181	19220	19060	18930	18770	18640	18995	18705	133	5650	1000	12850	10	1	13300000	2528	-12.07	0.52	12	0.01	-1575.00	36680.00	29000	20231207	-34.45	18310	20240419	3.82	25650	-25.89	20240201	18310	3.82	20240419	29000	-34.45	20231207	18310	3.82	20240419	0.16	N	003120	1000	133 억	130551	N	N	0	N	N
6	20240531	120144	57	100.00	KOSPI	의약품	N	N	N	N	N	18990	90	2	0.48	14573140	769	9.71	19010	19010	18850	24550	13230	18900	18950.77	0.98	-13	19220	19060	18930	18770	18640	18995	18705	133	5650	1000	12850	10	1	13300000	2526	-12.06	0.52	12	0.01	-1575.00	36680.00	29000	20231207	-34.52	18310	20240419	3.71	25650	-25.96	20240201	18310	3.71	20240419	29000	-34.52	20231207	18310	3.71	20240419	0.16	N	003120	1000	133 억	130551	N	N	0	N	N
7	20240531	110144	57	100.00	KOSPI	의약품	N	N	N	N	N	18970	70	2	0.37	14269650	753	9.51	19010	19010	18850	24550	13230	18900	18950.40	0.98	-14	19220	19060	18930	18770	18640	18995	18705	133	5650	1000	12850	10	1	13300000	2523	-12.04	0.52	12	0.01	-1575.00	36680.00	29000	20231207	-34.59	18310	20240419	3.60	25650	-26.04	20240201	18310	3.60	20240419	29000	-34.59	20231207	18310	3.60	20240419	0.16	N	003120	1000	133 억	130551	N	N	0	N	N
8	20240531	100144	57	100.00	KOSPI	의약품	N	N	N	N	N	18910	10	2	0.05	4193030	221	2.79	19010	19010	18850	24550	13230	18900	18972.99	0.98	-12	19220	19060	18930	18770	18640	18995	18705	133	5650	1000	12850	10	1	13300000	2515	-12.01	0.52	12	0.00	-1575.00	36680.00	29000	20231207	-34.79	18310	20240419	3.28	25650	-26.28	20240201	18310	3.28	20240419	29000	-34.79	20231207	18310	3.28	20240419	0.16	N	003120	1000	133 억	130551	N	N	0	N	N
9	20240531	090144	57	100.00	KOSPI	의약품	N	N	N	N	N	19010	110	2	0.58	513270	27	0.34	19010	19010	19010	24550	13230	18900	19010.00	0.98	0	19220	19060	18930	18770	18640	18995	18705	133	5650	1000	12850	10	1	13300000	2528	-12.07	0.52	12	0.00	-1575.00	36680.00	29000	20231207	-34.45	18310	20240419	3.82	25650	-25.89	20240201	18310	3.82	20240419	29000	-34.45	20231207	18310	3.82	20240419	0.16	N	003120	1000	133 억	130551	N	N	0	N	N
10	20240530	160143	57	100.00	KOSPI	의약품	N	N	N	N	N	18900	-90	5	-0.47	149458330	7920	111.16	19090	19090	18800	24650	13300	18990	18870.99	0.98	-618	19676	19332	19146	18802	18616	19240	18710	133	5660	1000	12910	10	1	13300000	2514	-12.00	0.52	12	0.06	-1575.00	36680.00	29000	20231207	-34.83	18310	20240419	3.22	25650	-26.32	20240201	18310	3.22	20240419	29000	-34.83	20231207	18310	3.22	20240419	0.19	N	003120	1000	133 억	130270	N	N	0	N	N
11	20240530	150143	57	100.00	KOSPI	의약품	N	N	N	N	N	18880	-110	5	-0.58	148268690	7857	110.27	19090	19090	18800	24650	13300	18990	18870.90	0.98	-601	19676	19332	19146	18802	18616	19240	18710	133	5660	1000	12910	10	1	13300000	2511	-11.99	0.51	12	0.06	-1575.00	36680.00	29000	20231207	-34.90	18310	20240419	3.11	25650	-26.39	20240201	18310	3.11	20240419	29000	-34.90	20231207	18310	3.11	20240419	0.19	N	003120	1000	133 억	130270	N	N	0	N	N
12	20240530	140144	57	100.00	KOSPI	의약품	N	N	N	N	N	18900	-90	5	-0.47	147664430	7825	109.82	19090	19090	18800	24650	13300	18990	18870.85	0.98	-601	19676	19332	19146	18802	18616	19240	18710	133	5660	1000	12910	10	1	13300000	2514	-12.00	0.52	12	0.06	-1575.00	36680.00	29000	20231207	-34.83	18310	20240419	3.22	25650	-26.32	20240201	18310	3.22	20240419	29000	-34.83	20231207	18310	3.22	20240419	0.19	N	003120	1000	133 억	130270	N	N	0	N	N
13	20240530	130143	57	100.00	KOSPI	의약품	N	N	N	N	N	18900	-90	5	-0.47	145378670	7704	108.13	19090	19090	18800	24650	13300	18990	18870.54	0.98	-603	19676	19332	19146	18802	18616	19240	18710	133	5660	1000	12910	10	1	13300000	2514	-12.00	0.52	12	0.06	-1575.00	36680.00	29000	20231207	-34.83	18310	20240419	3.22	25650	-26.32	20240201	18310	3.22	20240419	29000	-34.83	20231207	18310	3.22	20240419	0.19	N	003120	1000	133 억	130270	N	N	0	N	N
14	20240530	120143	57	100.00	KOSPI	의약품	N	N	N	N	N	18990	0	3	0.00	143923410	7627	107.05	19090	19090	18800	24650	13300	18990	18870.25	0.98	-599	19676	19332	19146	18802	18616	19240	18710	133	5660	1000	12910	10	1	13300000	2526	-12.06	0.52	12	0.06	-1575.00	36680.00	29000	20231207	-34.52	18310	20240419	3.71	25650	-25.96	20240201	18310	3.71	20240419	29000	-34.52	20231207	18310	3.71	20240419	0.19	N	003120	1000	133 억	130270	N	N	0	N	N
15	20240530	110144	57	100.00	KOSPI	의약품	N	N	N	N	N	18960	-30	5	-0.16	142539270	7554	106.02	19090	19090	18800	24650	13300	18990	18869.38	0.98	-604	19676	19332	19146	18802	18616	19240	18710	133	5660	1000	12910	10	1	13300000	2522	-12.04	0.52	12	0.06	-1575.00	36680.00	29000	20231207	-34.62	18310	20240419	3.55	25650	-26.08	20240201	18310	3.55	20240419	29000	-34.62	20231207	18310	3.55	20240419	0.19	N	003120	1000	133 억	130270	N	N	0	N	N
16	20240530	100143	57	100.00	KOSPI	의약품	N	N	N	N	N	18900	-90	5	-0.47	80249190	4248	59.62	19090	19090	18800	24650	13300	18990	18891.05	0.98	-653	19676	19332	19146	18802	18616	19240	18710	133	5660	1000	12910	10	1	13300000	2514	-12.00	0.52	12	0.03	-1575.00	36680.00	29000	20231207	-34.83	18310	20240419	3.22	25650	-26.32	20240201	18310	3.22	20240419	29000	-34.83	20231207	18310	3.22	20240419	0.19	N	003120	1000	133 억	130270	N	N	0	N	N
17	20240530	090144	57	100.00	KOSPI	의약품	N	N	N	N	N	18990	0	3	0.00	1063840	56	0.79	19090	19090	18990	24650	13300	18990	18997.14	0.98	0	19676	19332	19146	18802	18616	19240	18710	133	5660	1000	12910	10	1	13300000	2526	-12.06	0.52	12	0.00	-1575.00	36680.00	29000	20231207	-34.52	18310	20240419	3.71	25650	-25.96	20240201	18310	3.71	20240419	29000	-34.52	20231207	18310	3.71	20240419	0.19	N	003120	1000	133 억	130270	N	N	0	N	N
18	20240529	160143	57	100.00	KOSPI	의약품	N	N	N	N	N	18990	-210	5	-1.09	136002920	7124	87.74	19020	19490	18960	24950	13440	19200	19090.81	0.98	303	19806	19502	19286	18982	18766	19395	18875	133	5750	1000	13050	10	1	13300000	2526	-12.06	0.52	12	0.05	-1575.00	36680.00	29000	20231207	-34.52	18310	20240419	3.71	25650	-25.96	20240201	18310	3.71	20240419	29000	-34.52	20231207	18310	3.71	20240419	0.18	N	003120	1000	133 억	129961	N	N	0	N	N
19	20240529	150143	57	100.00	KOSPI	의약품	N	N	N	N	N	19060	-140	5	-0.73	120339900	6300	77.60	19020	19490	18960	24950	13440	19200	19101.57	0.98	344	19806	19502	19286	18982	18766	19395	18875	133	5750	1000	13050	10	1	13300000	2535	-12.10	0.52	12	0.05	-1575.00	36680.00	29000	20231207	-34.28	18310	20240419	4.10	25650	-25.69	20240201	18310	4.10	20240419	29000	-34.28	20231207	18310	4.10	20240419	0.18	N	003120	1000	133 억	129961	N	N	0	N	N
20	20240529	140143	57	100.00	KOSPI	의약품	N	N	N	N	N	19130	-70	5	-0.36	91809460	4805	59.18	19020	19490	18960	24950	13440	19200	19107.07	0.98	360	19806	19502	19286	18982	18766	19395	18875	133	5750	1000	13050	10	1	13300000	2544	-12.15	0.52	12	0.04	-1575.00	36680.00	29000	20231207	-34.03	18310	20240419	4.48	25650	-25.42	20240201	18310	4.48	20240419	29000	-34.03	20231207	18310	4.48	20240419	0.18	N	003120	1000	133 억	129961	N	N	0	N	N
21	20240529	130143	57	100.00	KOSPI	의약품	N	N	N	N	N	19120	-80	5	-0.42	88100210	4611	56.79	19020	19490	18960	24950	13440	19200	19106.53	0.98	363	19806	19502	19286	18982	18766	19395	18875	133	5750	1000	13050	10	1	13300000	2543	-12.14	0.52	12	0.03	-1575.00	36680.00	29000	20231207	-34.07	18310	20240419	4.42	25650	-25.46	20240201	18310	4.42	20240419	29000	-34.07	20231207	18310	4.42	20240419	0.18	N	003120	1000	133 억	129961	N	N	0	N	N
22	20240529	120144	57	100.00	KOSPI	의약품	N	N	N	N	N	19160	-40	5	-0.21	86339410	4519	55.66	19020	19490	18960	24950	13440	19200	19105.87	0.98	385	19806	19502	19286	18982	18766	19395	18875	133	5750	1000	13050	10	1	13300000	2548	-12.17	0.52	12	0.03	-1575.00	36680.00	29000	20231207	-33.93	18310	20240419	4.64	25650	-25.30	20240201	18310	4.64	20240419	29000	-33.93	20231207	18310	4.64	20240419	0.18	N	003120	1000	133 억	129961	N	N	0	N	N
23	20240529	110143	57	100.00	KOSPI	의약품	N	N	N	N	N	19170	-30	5	-0.16	84347330	4415	54.38	19020	19490	18960	24950	13440	19200	19104.72	0.98	388	19806	19502	19286	18982	18766	19395	18875	133	5750	1000	13050	10	1	13300000	2550	-12.17	0.52	12	0.03	-1575.00	36680.00	29000	20231207	-33.90	18310	20240419	4.70	25650	-25.26	20240201	18310	4.70	20240419	29000	-33.90	20231207	18310	4.70	20240419	0.18	N	003120	1000	133 억	129961	N	N	0	N	N
24	20240529	100143	57	100.00	KOSPI	의약품	N	N	N	N	N	19220	20	2	0.10	80073650	4192	51.63	19020	19490	18960	24950	13440	19200	19101.54	0.98	393	19806	19502	19286	18982	18766	19395	18875	133	5750	1000	13050	10	1	13300000	2556	-12.20	0.52	12	0.03	-1575.00	36680.00	29000	20231207	-33.72	18310	20240419	4.97	25650	-25.07	20240201	18310	4.97	20240419	29000	-33.72	20231207	18310	4.97	20240419	0.18	N	003120	1000	133 억	129961	N	N	0	N	N
25	20240529	090142	57	100.00	KOSPI	의약품	N	N	N	N	N	19020	-180	5	-0.94	3119280	164	2.02	19020	19020	19020	24950	13440	19200	19020.00	0.98	0	19806	19502	19286	18982	18766	19395	18875	133	5750	1000	13050	10	1	13300000	2530	-12.08	0.52	12	0.00	-1575.00	36680.00	29000	20231207	-34.41	18310	20240419	3.88	25650	-25.85	20240201	18310	3.88	20240419	29000	-34.41	20231207	18310	3.88	20240419	0.18	N	003120	1000	133 억	129961	N	N	0	N	N
26	20240528	160143	57	100.00	KOSPI	의약품	N	N	N	N	N	19200	-50	5	-0.26	156191560	8118	45.88	19590	19590	19070	25000	13480	19250	19240.15	0.98	-105	19976	19612	19406	19042	18836	19510	18940	133	5750	1000	13090	10	1	13300000	2554	-12.19	0.52	12	0.06	-1575.00	36680.00	29000	20231207	-33.79	18310	20240419	4.86	25650	-25.15	20240201	18310	4.86	20240419	29000	-33.79	20231207	18310	4.86	20240419	0.18	N	003120	1000	133 억	130079	N	N	0	N	N
27	20240528	150143	57	100.00	KOSPI	의약품	N	N	N	N	N	19200	-50	5	-0.26	110822220	5755	32.52	19590	19590	19070	25000	13480	19250	19256.68	0.98	-109	19976	19612	19406	19042	18836	19510	18940	133	5750	1000	13090	10	1	13300000	2554	-12.19	0.52	12	0.04	-1575.00	36680.00	29000	20231207	-33.79	18310	20240419	4.86	25650	-25.15	20240201	18310	4.86	20240419	29000	-33.79	20231207	18310	4.86	20240419	0.18	N	003120	1000	133 억	130079	N	N	0	N	N
28	20240528	140144	57	100.00	KOSPI	의약품	N	N	N	N	N	19080	-170	5	-0.88	86947690	4511	25.49	19590	19590	19070	25000	13480	19250	19274.59	0.98	-85	19976	19612	19406	19042	18836	19510	18940	133	5750	1000	13090	10	1	13300000	2538	-12.11	0.52	12	0.03	-1575.00	36680.00	29000	20231207	-34.21	18310	20240419	4.21	25650	-25.61	20240201	18310	4.21	20240419	29000	-34.21	20231207	18310	4.21	20240419	0.18	N	003120	1000	133 억	130079	N	N	0	N	N
29	20240528	130142	57	100.00	KOSPI	의약품	N	N	N	N	N	19240	-10	5	-0.05	73779080	3826	21.62	19590	19590	19070	25000	13480	19250	19283.61	0.98	-82	19976	19612	19406	19042	18836	19510	18940	133	5750	1000	13090	10	1	13300000	2559	-12.22	0.52	12	0.03	-1575.00	36680.00	29000	20231207	-33.66	18310	20240419	5.08	25650	-24.99	20240201	18310	5.08	20240419	29000	-33.66	20231207	18310	5.08	20240419	0.18	N	003120	1000	133 억	130079	N	N	0	N	N
30	20240528	120142	57	100.00	KOSPI	의약품	N	N	N	N	N	19310	60	2	0.31	73239790	3798	21.46	19590	19590	19070	25000	13480	19250	19283.78	0.98	-56	19976	19612	19406	19042	18836	19510	18940	133	5750	1000	13090	10	1	13300000	2568	-12.26	0.53	12	0.03	-1575.00	36680.00	29000	20231207	-33.41	18310	20240419	5.46	25650	-24.72	20240201	18310	5.46	20240419	29000	-33.41	20231207	18310	5.46	20240419	0.18	N	003120	1000	133 억	130079	N	N	0	N	N
31	20240528	110142	57	100.00	KOSPI	의약품	N	N	N	N	N	19270	20	2	0.10	43745150	2267	12.81	19590	19590	19200	25000	13480	19250	19296.49	0.98	-24	19976	19612	19406	19042	18836	19510	18940	133	5750	1000	13090	10	1	13300000	2563	-12.23	0.53	12	0.02	-1575.00	36680.00	29000	20231207	-33.55	18310	20240419	5.24	25650	-24.87	20240201	18310	5.24	20240419	29000	-33.55	20231207	18310	5.24	20240419	0.18	N	003120	1000	133 억	130079	N	N	0	N	N
32	20240528	100143	57	100.00	KOSPI	의약품	N	N	N	N	N	19270	20	2	0.10	34032700	1762	9.96	19590	19590	19250	25000	13480	19250	19314.81	0.98	-10	19976	19612	19406	19042	18836	19510	18940	133	5750	1000	13090	10	1	13300000	2563	-12.23	0.53	12	0.01	-1575.00	36680.00	29000	20231207	-33.55	18310	20240419	5.24	25650	-24.87	20240201	18310	5.24	20240419	29000	-33.55	20231207	18310	5.24	20240419	0.18	N	003120	1000	133 억	130079	N	N	0	N	N
33	20240528	090143	57	100.00	KOSPI	의약품	N	N	N	N	N	19590	340	2	1.77	156720	8	0.05	19590	19590	19590	25000	13480	19250	19590.00	0.98	0	19976	19612	19406	19042	18836	19510	18940	133	5750	1000	13090	10	1	13300000	2605	-12.44	0.53	12	0.00	-1575.00	36680.00	29000	20231207	-32.45	18310	20240419	6.99	25650	-23.63	20240201	18310	6.99	20240419	29000	-32.45	20231207	18310	6.99	20240419	0.18	N	003120	1000	133 억	130079	N	N	0	N	N
34	20240527	160140	57	100.00	KOSPI	의약품	N	N	N	N	N	19250	-430	5	-2.18	343253760	17692	216.63	19770	19770	19200	25550	13780	19680	19401.66	0.99	-2183	19853	19766	19643	19556	19433	19705	19495	133	5870	1000	13380	10	1	13300000	2560	-12.22	0.52	12	0.13	-1575.00	36680.00	29000	20231207	-33.62	18310	20240419	5.13	25650	-24.95	20240201	18310	5.13	20240419	29000	-33.62	20231207	18310	5.13	20240419	0.18	N	003120	1000	133 억	132227	N	N	0	N	N
35	20240527	150141	57	100.00	KOSPI	의약품	N	N	N	N	N	19340	-340	5	-1.73	283149640	14576	178.47	19770	19770	19300	25550	13780	19680	19425.74	0.99	-1961	19853	19766	19643	19556	19433	19705	19495	133	5870	1000	13380	10	1	13300000	2572	-12.28	0.53	12	0.11	-1575.00	36680.00	29000	20231207	-33.31	18310	20240419	5.63	25650	-24.60	20240201	18310	5.63	20240419	29000	-33.31	20231207	18310	5.63	20240419	0.18	N	003120	1000	133 억	132227	N	N	0	N	N
36	20240527	140142	57	100.00	KOSPI	의약품	N	N	N	N	N	19340	-340	5	-1.73	278527460	14337	175.55	19770	19770	19300	25550	13780	19680	19427.18	0.99	-1826	19853	19766	19643	19556	19433	19705	19495	133	5870	1000	13380	10	1	13300000	2572	-12.28	0.53	12	0.11	-1575.00	36680.00	29000	20231207	-33.31	18310	20240419	5.63	25650	-24.60	20240201	18310	5.63	20240419	29000	-33.31	20231207	18310	5.63	20240419	0.18	N	003120	1000	133 억	132227	N	N	0	N	N
37	20240527	130142	57	100.00	KOSPI	의약품	N	N	N	N	N	19400	-280	5	-1.42	180043000	9246	113.21	19770	19770	19360	25550	13780	19680	19472.53	0.99	-1180	19853	19766	19643	19556	19433	19705	19495	133	5870	1000	13380	10	1	13300000	2580	-12.32	0.53	12	0.07	-1575.00	36680.00	29000	20231207	-33.10	18310	20240419	5.95	25650	-24.37	20240201	18310	5.95	20240419	29000	-33.10	20231207	18310	5.95	20240419	0.18	N	003120	1000	133 억	132227	N	N	0	N	N
38	20240527	120142	57	100.00	KOSPI	의약품	N	N	N	N	N	19390	-290	5	-1.47	161337680	8283	101.42	19770	19770	19360	25550	13780	19680	19478.17	0.99	-1017	19853	19766	19643	19556	19433	19705	19495	133	5870	1000	13380	10	1	13300000	2579	-12.31	0.53	12	0.06	-1575.00	36680.00	29000	20231207	-33.14	18310	20240419	5.90	25650	-24.41	20240201	18310	5.90	20240419	29000	-33.14	20231207	18310	5.90	20240419	0.18	N	003120	1000	133 억	132227	N	N	0	N	N
39	20240527	110142	57	100.00	KOSPI	의약품	N	N	N	N	N	19390	-290	5	-1.47	153442780	7876	96.44	19770	19770	19360	25550	13780	19680	19482.32	0.99	-763	19853	19766	19643	19556	19433	19705	19495	133	5870	1000	13380	10	1	13300000	2579	-12.31	0.53	12	0.06	-1575.00	36680.00	29000	20231207	-33.14	18310	20240419	5.90	25650	-24.41	20240201	18310	5.90	20240419	29000	-33.14	20231207	18310	5.90	20240419	0.18	N	003120	1000	133 억	132227	N	N	0	N	N
40	20240527	100142	57	100.00	KOSPI	의약품	N	N	N	N	N	19540	-140	5	-0.71	55043870	2823	34.57	19770	19770	19390	25550	13780	19680	19498.36	0.99	-223	19853	19766	19643	19556	19433	19705	19495	133	5870	1000	13380	10	1	13300000	2599	-12.41	0.53	12	0.02	-1575.00	36680.00	29000	20231207	-32.62	18310	20240419	6.72	25650	-23.82	20240201	18310	6.72	20240419	29000	-32.62	20231207	18310	6.72	20240419	0.18	N	003120	1000	133 억	132227	N	N	0	N	N
41	20240527	090142	57	100.00	KOSPI	의약품	N	N	N	N	N	19600	-80	5	-0.41	511350	26	0.32	19770	19770	19600	25550	13780	19680	19667.31	0.99	-7	19853	19766	19643	19556	19433	19705	19495	133	5870	1000	13380	10	1	13300000	2607	-12.44	0.53	12	0.00	-1575.00	36680.00	29000	20231207	-32.41	18310	20240419	7.05	25650	-23.59	20240201	18310	7.05	20240419	29000	-32.41	20231207	18310	7.05	20240419	0.18	N	003120	1000	133 억	132227	N	N	0	N	N
42	20240524	160137	57	100.00	KOSPI	의약품	N	N	N	N	N	19680	-20	5	-0.10	160202290	8167	475.93	19700	19730	19520	25600	13790	19700	19615.81	1.00	-772	19920	19810	19750	19640	19580	19780	19610	133	5900	1000	13390	10	1	13300000	2617	-12.50	0.54	12	0.06	-1575.00	36680.00	29000	20231207	-32.14	18310	20240419	7.48	25650	-23.27	20240201	18310	7.48	20240419	29000	-32.14	20231207	18310	7.48	20240419	0.18	N	003120	1000	133 억	133238	N	N	0	N	N
43	20240524	150139	57	100.00	KOSPI	의약품	N	N	N	N	N	19620	-80	5	-0.41	144853530	7385	430.36	19700	19730	19520	25600	13790	19700	19614.56	1.00	-493	19920	19810	19750	19640	19580	19780	19610	133	5900	1000	13390	10	1	13300000	2609	-12.46	0.53	12	0.06	-1575.00	36680.00	29000	20231207	-32.34	18310	20240419	7.15	25650	-23.51	20240201	18310	7.15	20240419	29000	-32.34	20231207	18310	7.15	20240419	0.18	N	003120	1000	133 억	133238	N	N	0	N	N
44	20240524	140138	57	100.00	KOSPI	의약품	N	N	N	N	N	19600	-100	5	-0.51	123687960	6305	367.42	19700	19730	19520	25600	13790	19700	19617.44	1.00	-361	19920	19810	19750	19640	19580	19780	19610	133	5900	1000	13390	10	1	13300000	2607	-12.44	0.53	12	0.05	-1575.00	36680.00	29000	20231207	-32.41	18310	20240419	7.05	25650	-23.59	20240201	18310	7.05	20240419	29000	-32.41	20231207	18310	7.05	20240419	0.18	N	003120	1000	133 억	133238	N	N	0	N	N
45	20240524	130138	57	100.00	KOSPI	의약품	N	N	N	N	N	19620	-80	5	-0.41	120649940	6150	358.39	19700	19730	19520	25600	13790	19700	19617.88	1.00	-316	19920	19810	19750	19640	19580	19780	19610	133	5900	1000	13390	10	1	13300000	2609	-12.46	0.53	12	0.05	-1575.00	36680.00	29000	20231207	-32.34	18310	20240419	7.15	25650	-23.51	20240201	18310	7.15	20240419	29000	-32.34	20231207	18310	7.15	20240419	0.18	N	003120	1000	133 억	133238	N	N	0	N	N
46	20240524	120138	57	100.00	KOSPI	의약품	N	N	N	N	N	19600	-100	5	-0.51	119846170	6109	356.00	19700	19730	19520	25600	13790	19700	19617.97	1.00	-301	19920	19810	19750	19640	19580	19780	19610	133	5900	1000	13390	10	1	13300000	2607	-12.44	0.53	12	0.05	-1575.00	36680.00	29000	20231207	-32.41	18310	20240419	7.05	25650	-23.59	20240201	18310	7.05	20240419	29000	-32.41	20231207	18310	7.05	20240419	0.18	N	003120	1000	133 억	133238	N	N	0	N	N
47	20240524	110137	57	100.00	KOSPI	의약품	N	N	N	N	N	19640	-60	5	-0.30	86090780	4388	255.71	19700	19730	19520	25600	13790	19700	19619.59	1.00	-297	19920	19810	19750	19640	19580	19780	19610	133	5900	1000	13390	10	1	13300000	2612	-12.47	0.54	12	0.03	-1575.00	36680.00	29000	20231207	-32.28	18310	20240419	7.26	25650	-23.43	20240201	18310	7.26	20240419	29000	-32.28	20231207	18310	7.26	20240419	0.18	N	003120	1000	133 억	133238	N	N	0	N	N
48	20240524	100138	57	100.00	KOSPI	의약품	N	N	N	N	N	19670	-30	5	-0.15	14604880	742	43.24	19700	19730	19670	25600	13790	19700	19683.13	1.00	-132	19920	19810	19750	19640	19580	19780	19610	133	5900	1000	13390	10	1	13300000	2616	-12.49	0.54	12	0.01	-1575.00	36680.00	29000	20231207	-32.17	18310	20240419	7.43	25650	-23.31	20240201	18310	7.43	20240419	29000	-32.17	20231207	18310	7.43	20240419	0.18	N	003120	1000	133 억	133238	N	N	0	N	N
49	20240524	090139	57	100.00	KOSPI	의약품	N	N	N	N	N	19690	-10	5	-0.05	1398640	71	4.14	19700	19700	19690	25600	13790	19700	19699.15	1.00	-49	19920	19810	19750	19640	19580	19780	19610	133	5900	1000	13390	10	1	13300000	2619	-12.50	0.54	12	0.00	-1575.00	36680.00	29000	20231207	-32.10	18310	20240419	7.54	25650	-23.24	20240201	18310	7.54	20240419	29000	-32.10	20231207	18310	7.54	20240419	0.18	N	003120	1000	133 억	133238	N	N	0	N	N
50	20240523	160138	57	100.00	KOSPI	의약품	N	N	N	N	N	19700	-60	5	-0.30	33867740	1715	62.77	19790	19860	19690	25650	13840	19760	19747.95	1.00	-333	19986	19872	19746	19632	19506	19930	19690	133	5890	1000	13430	10	1	13300000	2620	-12.51	0.54	12	0.01	-1575.00	36680.00	29000	20231207	-32.07	18310	20240419	7.59	25650	-23.20	20240201	18310	7.59	20240419	29000	-32.07	20231207	18310	7.59	20240419	0.18	N	003120	1000	133 억	133491	N	N	0	N	N
51	20240523	150139	57	100.00	KOSPI	의약품	N	N	N	N	N	19700	-60	5	-0.30	31976510	1619	59.26	19790	19860	19690	25650	13840	19760	19750.78	1.00	-262	19986	19872	19746	19632	19506	19930	19690	133	5890	1000	13430	10	1	13300000	2620	-12.51	0.54	12	0.01	-1575.00	36680.00	29000	20231207	-32.07	18310	20240419	7.59	25650	-23.20	20240201	18310	7.59	20240419	29000	-32.07	20231207	18310	7.59	20240419	0.18	N	003120	1000	133 억	133491	N	N	0	N	N
52	20240523	140138	57	100.00	KOSPI	의약품	N	N	N	N	N	19700	-60	5	-0.30	26166330	1324	48.46	19790	19860	19700	25650	13840	19760	19763.09	1.00	-125	19986	19872	19746	19632	19506	19930	19690	133	5890	1000	13430	10	1	13300000	2620	-12.51	0.54	12	0.01	-1575.00	36680.00	29000	20231207	-32.07	18310	20240419	7.59	25650	-23.20	20240201	18310	7.59	20240419	29000	-32.07	20231207	18310	7.59	20240419	0.18	N	003120	1000	133 억	133491	N	N	0	N	N
53	20240523	130138	57	100.00	KOSPI	의약품	N	N	N	N	N	19750	-10	5	-0.05	21633200	1094	40.04	19790	19860	19710	25650	13840	19760	19774.41	1.00	-25	19986	19872	19746	19632	19506	19930	19690	133	5890	1000	13430	10	1	13300000	2627	-12.54	0.54	12	0.01	-1575.00	36680.00	29000	20231207	-31.90	18310	20240419	7.86	25650	-23.00	20240201	18310	7.86	20240419	29000	-31.90	20231207	18310	7.86	20240419	0.18	N	003120	1000	133 억	133491	N	N	0	N	N
54	20240523	120137	57	100.00	KOSPI	의약품	N	N	N	N	N	19760	0	3	0.00	20527000	1038	37.99	19790	19860	19710	25650	13840	19760	19775.53	1.00	-17	19986	19872	19746	19632	19506	19930	19690	133	5890	1000	13430	10	1	13300000	2628	-12.55	0.54	12	0.01	-1575.00	36680.00	29000	20231207	-31.86	18310	20240419	7.92	25650	-22.96	20240201	18310	7.92	20240419	29000	-31.86	20231207	18310	7.92	20240419	0.18	N	003120	1000	133 억	133491	N	N	0	N	N
55	20240523	110137	57	100.00	KOSPI	의약품	N	N	N	N	N	19780	20	2	0.10	20408440	1032	37.77	19790	19860	19710	25650	13840	19760	19775.62	1.00	-12	19986	19872	19746	19632	19506	19930	19690	133	5890	1000	13430	10	1	13300000	2631	-12.56	0.54	12	0.01	-1575.00	36680.00	29000	20231207	-31.79	18310	20240419	8.03	25650	-22.88	20240201	18310	8.03	20240419	29000	-31.79	20231207	18310	8.03	20240419	0.18	N	003120	1000	133 억	133491	N	N	0	N	N
56	20240523	100137	57	100.00	KOSPI	의약품	N	N	N	N	N	19860	100	2	0.51	19834830	1003	36.71	19790	19860	19710	25650	13840	19760	19775.50	1.00	-7	19986	19872	19746	19632	19506	19930	19690	133	5890	1000	13430	10	1	13300000	2641	-12.61	0.54	12	0.01	-1575.00	36680.00	29000	20231207	-31.52	18310	20240419	8.47	25650	-22.57	20240201	18310	8.47	20240419	29000	-31.52	20231207	18310	8.47	20240419	0.18	N	003120	1000	133 억	133491	N	N	0	N	N
57	20240523	090138	57	100.00	KOSPI	의약품	N	N	N	N	N	19800	40	2	0.20	59370	3	0.11	19790	19800	19780	25650	13840	19760	19790.00	1.00	-1	19986	19872	19746	19632	19506	19930	19690	133	5890	1000	13430	10	1	13300000	2633	-12.57	0.54	12	0.00	-1575.00	36680.00	29000	20231207	-31.72	18310	20240419	8.14	25650	-22.81	20240201	18310	8.14	20240419	29000	-31.72	20231207	18310	8.14	20240419	0.18	N	003120	1000	133 억	133491	N	N	0	N	N
58	20240522	160137	57	100.00	KOSPI	의약품	N	N	N	N	N	19760	90	2	0.46	53908370	2732	80.80	19720	19860	19620	25550	13770	19670	19732.20	1.00	519	19816	19742	19646	19572	19476	19695	19525	133	5880	1000	13370	10	1	13300000	2628	-12.55	0.54	12	0.02	-1575.00	36680.00	29000	20231207	-31.86	18310	20240419	7.92	25650	-22.96	20240201	18310	7.92	20240419	29000	-31.86	20231207	18310	7.92	20240419	0.18	N	003120	1000	133 억	132934	N	N	6	N	N
59	20240522	150138	57	100.00	KOSPI	의약품	N	N	N	N	N	19740	70	2	0.36	53770110	2725	80.60	19720	19860	19620	25550	13770	19670	19732.15	1.00	517	19816	19742	19646	19572	19476	19695	19525	133	5880	1000	13370	10	1	13300000	2625	-12.53	0.54	12	0.02	-1575.00	36680.00	29000	20231207	-31.93	18310	20240419	7.81	25650	-23.04	20240201	18310	7.81	20240419	29000	-31.93	20231207	18310	7.81	20240419	0.18	N	003120	1000	133 억	132934	N	N	6	N	N
60	20240522	140137	57	100.00	KOSPI	의약품	N	N	N	N	N	19750	80	2	0.41	43277360	2194	64.89	19720	19860	19620	25550	13770	19670	19725.32	1.00	122	19816	19742	19646	19572	19476	19695	19525	133	5880	1000	13370	10	1	13300000	2627	-12.54	0.54	12	0.02	-1575.00	36680.00	29000	20231207	-31.90	18310	20240419	7.86	25650	-23.00	20240201	18310	7.86	20240419	29000	-31.90	20231207	18310	7.86	20240419	0.18	N	003120	1000	133 억	132934	N	N	6	N	N
61	20240522	130138	57	100.00	KOSPI	의약품	N	N	N	N	N	19790	120	2	0.61	38078800	1931	57.11	19720	19860	19620	25550	13770	19670	19719.73	1.00	-45	19816	19742	19646	19572	19476	19695	19525	133	5880	1000	13370	10	1	13300000	2632	-12.57	0.54	12	0.01	-1575.00	36680.00	29000	20231207	-31.76	18310	20240419	8.08	25650	-22.85	20240201	18310	8.08	20240419	29000	-31.76	20231207	18310	8.08	20240419	0.18	N	003120	1000	133 억	132934	N	N	6	N	N
62	20240522	120137	57	100.00	KOSPI	의약품	N	N	N	N	N	19750	80	2	0.41	34519790	1751	51.79	19720	19860	19620	25550	13770	19670	19714.33	1.00	-191	19816	19742	19646	19572	19476	19695	19525	133	5880	1000	13370	10	1	13300000	2627	-12.54	0.54	12	0.01	-1575.00	36680.00	29000	20231207	-31.90	18310	20240419	7.86	25650	-23.00	20240201	18310	7.86	20240419	29000	-31.90	20231207	18310	7.86	20240419	0.18	N	003120	1000	133 억	132934	N	N	6	N	N
63	20240522	110137	57	100.00	KOSPI	의약품	N	N	N	N	N	19720	50	2	0.25	28752730	1459	43.15	19720	19860	19620	25550	13770	19670	19707.15	1.00	-274	19816	19742	19646	19572	19476	19695	19525	133	5880	1000	13370	10	1	13300000	2623	-12.52	0.54	12	0.01	-1575.00	36680.00	29000	20231207	-32.00	18310	20240419	7.70	25650	-23.12	20240201	18310	7.70	20240419	29000	-32.00	20231207	18310	7.70	20240419	0.18	N	003120	1000	133 억	132934	N	N	6	N	N
64	20240522	100138	57	100.00	KOSPI	의약품	N	N	N	N	N	19700	30	2	0.15	25837690	1311	38.78	19720	19860	19620	25550	13770	19670	19708.38	1.00	-275	19816	19742	19646	19572	19476	19695	19525	133	5880	1000	13370	10	1	13300000	2620	-12.51	0.54	12	0.01	-1575.00	36680.00	29000	20231207	-32.07	18310	20240419	7.59	25650	-23.20	20240201	18310	7.59	20240419	29000	-32.07	20231207	18310	7.59	20240419	0.18	N	003120	1000	133 억	132934	N	N	6	N	N
65	20240522	090137	57	100.00	KOSPI	의약품	N	N	N	N	N	19720	50	2	0.25	98600	5	0.15	19720	19720	19720	25550	13770	19670	19720.00	1.00	0	19816	19742	19646	19572	19476	19695	19525	133	5880	1000	13370	10	1	13300000	2623	-12.52	0.54	12	0.00	-1575.00	36680.00	29000	20231207	-32.00	18310	20240419	7.70	25650	-23.12	20240201	18310	7.70	20240419	29000	-32.00	20231207	18310	7.70	20240419	0.18	N	003120	1000	133 억	132934	N	N	6	N	N
66	20240521	160136	57	100.00	KOSPI	의약품	N	N	N	N	N	19670	50	2	0.25	66254770	3381	43.87	19720	19720	19550	25500	13740	19620	19596.21	0.99	995	19933	19776	19613	19456	19293	19695	19375	133	5880	1000	13340	10	1	13300000	2616	-12.49	0.54	12	0.03	-1575.00	36680.00	29000	20231207	-32.17	18310	20240419	7.43	25650	-23.31	20240201	18310	7.43	20240419	29000	-32.17	20231207	18310	7.43	20240419	0.18	N	003120	1000	133 억	131868	N	N	6	N	N
67	20240521	150138	57	100.00	KOSPI	의약품	N	N	N	N	N	19620	0	3	0.00	60734150	3100	40.23	19720	19720	19550	25500	13740	19620	19591.66	0.99	845	19933	19776	19613	19456	19293	19695	19375	133	5880	1000	13340	10	1	13300000	2609	-12.46	0.53	12	0.02	-1575.00	36680.00	29000	20231207	-32.34	18310	20240419	7.15	25650	-23.51	20240201	18310	7.15	20240419	29000	-32.34	20231207	18310	7.15	20240419	0.18	N	003120	1000	133 억	131868	N	N	14	N	N
68	20240521	140137	57	100.00	KOSPI	의약품	N	N	N	N	N	19620	0	3	0.00	52794250	2695	34.97	19720	19720	19550	25500	13740	19620	19589.70	0.99	629	19933	19776	19613	19456	19293	19695	19375	133	5880	1000	13340	10	1	13300000	2609	-12.46	0.53	12	0.02	-1575.00	36680.00	29000	20231207	-32.34	18310	20240419	7.15	25650	-23.51	20240201	18310	7.15	20240419	29000	-32.34	20231207	18310	7.15	20240419	0.18	N	003120	1000	133 억	131868	N	N	14	N	N
69	20240521	130138	57	100.00	KOSPI	의약품	N	N	N	N	N	19610	-10	5	-0.05	49871160	2546	33.04	19720	19720	19550	25500	13740	19620	19588.04	0.99	537	19933	19776	19613	19456	19293	19695	19375	133	5880	1000	13340	10	1	13300000	2608	-12.45	0.53	12	0.02	-1575.00	36680.00	29000	20231207	-32.38	18310	20240419	7.10	25650	-23.55	20240201	18310	7.10	20240419	29000	-32.38	20231207	18310	7.10	20240419	0.18	N	003120	1000	133 억	131868	N	N	14	N	N
70	20240521	120137	57	100.00	KOSPI	의약품	N	N	N	N	N	19620	0	3	0.00	49596620	2532	32.86	19720	19720	19550	25500	13740	19620	19587.92	0.99	533	19933	19776	19613	19456	19293	19695	19375	133	5880	1000	13340	10	1	13300000	2609	-12.46	0.53	12	0.02	-1575.00	36680.00	29000	20231207	-32.34	18310	20240419	7.15	25650	-23.51	20240201	18310	7.15	20240419	29000	-32.34	20231207	18310	7.15	20240419	0.18	N	003120	1000	133 억	131868	N	N	14	N	N
71	20240521	110138	57	100.00	KOSPI	의약품	N	N	N	N	N	19620	0	3	0.00	47399180	2420	31.40	19720	19720	19550	25500	13740	19620	19586.44	0.99	449	19933	19776	19613	19456	19293	19695	19375	133	5880	1000	13340	10	1	13300000	2609	-12.46	0.53	12	0.02	-1575.00	36680.00	29000	20231207	-32.34	18310	20240419	7.15	25650	-23.51	20240201	18310	7.15	20240419	29000	-32.34	20231207	18310	7.15	20240419	0.18	N	003120	1000	133 억	131868	N	N	14	N	N
72	20240521	100138	57	100.00	KOSPI	의약품	N	N	N	N	N	19640	20	2	0.10	43159140	2204	28.60	19720	19720	19550	25500	13740	19620	19582.19	0.99	281	19933	19776	19613	19456	19293	19695	19375	133	5880	1000	13340	10	1	13300000	2612	-12.47	0.54	12	0.02	-1575.00	36680.00	29000	20231207	-32.28	18310	20240419	7.26	25650	-23.43	20240201	18310	7.26	20240419	29000	-32.28	20231207	18310	7.26	20240419	0.18	N	003120	1000	133 억	131868	N	N	14	N	N
73	20240521	090136	57	100.00	KOSPI	의약품	N	N	N	N	N	19720	100	2	0.51	39440	2	0.03	19720	19720	19720	25500	13740	19620	19720.00	0.99	0	19933	19776	19613	19456	19293	19695	19375	133	5880	1000	13340	10	1	13300000	2623	-12.52	0.54	12	0.00	-1575.00	36680.00	29000	20231207	-32.00	18310	20240419	7.70	25650	-23.12	20240201	18310	7.70	20240419	29000	-32.00	20231207	18310	7.70	20240419	0.18	N	003120	1000	133 억	131868	N	N	14	N	N
74	20240517	160138	57	100.00	KOSPI	의약품	N	N	N	N	N	19600	0	3	0.00	76881210	3946	60.71	19550	19670	19200	25450	13720	19600	19483.33	1.00	-246	20153	19876	19643	19366	19133	19760	19250	133	5850	1000	13320	10	1	13300000	2607	-12.44	0.53	12	0.03	-1575.00	36680.00	29000	20231207	-32.41	18310	20240419	7.05	25650	-23.59	20240201	18310	7.05	20240419	29000	-32.41	20231207	18310	7.05	20240419	0.18	N	003120	1000	133 억	133645	N	N	6	N	N
75	20240517	150139	57	100.00	KOSPI	의약품	N	N	N	N	N	19480	-120	5	-0.61	74949530	3847	59.18	19550	19670	19200	25450	13720	19600	19482.59	1.00	-238	20153	19876	19643	19366	19133	19760	19250	133	5850	1000	13320	10	1	13300000	2591	-12.37	0.53	12	0.03	-1575.00	36680.00	29000	20231207	-32.83	18310	20240419	6.39	25650	-24.05	20240201	18310	6.39	20240419	29000	-32.83	20231207	18310	6.39	20240419	0.18	N	003120	1000	133 억	133645	N	N	12	N	N
76	20240517	140136	57	100.00	KOSPI	의약품	N	N	N	N	N	19480	-120	5	-0.61	73779750	3787	58.26	19550	19670	19200	25450	13720	19600	19482.37	1.00	-238	20153	19876	19643	19366	19133	19760	19250	133	5850	1000	13320	10	1	13300000	2591	-12.37	0.53	12	0.03	-1575.00	36680.00	29000	20231207	-32.83	18310	20240419	6.39	25650	-24.05	20240201	18310	6.39	20240419	29000	-32.83	20231207	18310	6.39	20240419	0.18	N	003120	1000	133 억	133645	N	N	12	N	N
77	20240517	130137	57	100.00	KOSPI	의약품	N	N	N	N	N	19470	-130	5	-0.66	72709430	3732	57.42	19550	19670	19200	25450	13720	19600	19482.70	1.00	-235	20153	19876	19643	19366	19133	19760	19250	133	5850	1000	13320	10	1	13300000	2590	-12.36	0.53	12	0.03	-1575.00	36680.00	29000	20231207	-32.86	18310	20240419	6.34	25650	-24.09	20240201	18310	6.34	20240419	29000	-32.86	20231207	18310	6.34	20240419	0.18	N	003120	1000	133 억	133645	N	N	12	N	N
78	20240517	120136	57	100.00	KOSPI	의약품	N	N	N	N	N	19470	-130	5	-0.66	57565500	2954	45.45	19550	19670	19200	25450	13720	19600	19487.31	1.00	-228	20153	19876	19643	19366	19133	19760	19250	133	5850	1000	13320	10	1	13300000	2590	-12.36	0.53	12	0.02	-1575.00	36680.00	29000	20231207	-32.86	18310	20240419	6.34	25650	-24.09	20240201	18310	6.34	20240419	29000	-32.86	20231207	18310	6.34	20240419	0.18	N	003120	1000	133 억	133645	N	N	12	N	N
79	20240517	110137	57	100.00	KOSPI	의약품	N	N	N	N	N	19570	-30	5	-0.15	24168550	1242	19.11	19550	19670	19200	25450	13720	19600	19459.38	1.00	-47	20153	19876	19643	19366	19133	19760	19250	133	5850	1000	13320	10	1	13300000	2603	-12.43	0.53	12	0.01	-1575.00	36680.00	29000	20231207	-32.52	18310	20240419	6.88	25650	-23.70	20240201	18310	6.88	20240419	29000	-32.52	20231207	18310	6.88	20240419	0.18	N	003120	1000	133 억	133645	N	N	12	N	N
80	20240517	100135	57	100.00	KOSPI	의약품	N	N	N	N	N	19570	-30	5	-0.15	23132310	1189	18.29	19550	19670	19200	25450	13720	19600	19455.26	1.00	-39	20153	19876	19643	19366	19133	19760	19250	133	5850	1000	13320	10	1	13300000	2603	-12.43	0.53	12	0.01	-1575.00	36680.00	29000	20231207	-32.52	18310	20240419	6.88	25650	-23.70	20240201	18310	6.88	20240419	29000	-32.52	20231207	18310	6.88	20240419	0.18	N	003120	1000	133 억	133645	N	N	12	N	N
81	20240517	090136	57	100.00	KOSPI	의약품	N	N	N	N	N	19550	-50	5	-0.26	215050	11	0.17	19550	19550	19550	25450	13720	19600	19550.00	1.00	-1	20153	19876	19643	19366	19133	19760	19250	133	5850	1000	13320	10	1	13300000	2600	-12.41	0.53	12	0.00	-1575.00	36680.00	29000	20231207	-32.59	18310	20240419	6.77	25650	-23.78	20240201	18310	6.77	20240419	29000	-32.59	20231207	18310	6.77	20240419	0.18	N	003120	1000	133 억	133645	N	N	12	N	N
82	20240516	160136	57	100.00	KOSPI	의약품	N	N	N	N	N	19600	-110	5	-0.56	127157600	6500	53.60	19920	19920	19410	25600	13800	19710	19562.71	1.01	-1056	20143	19926	19753	19536	19363	19840	19450	133	5890	1000	13400	10	1	13300000	2607	-12.44	0.53	12	0.05	-1575.00	36680.00	29000	20231207	-32.41	18310	20240419	7.05	25650	-23.59	20240201	18310	7.05	20240419	29000	-32.41	20231207	18310	7.05	20240419	0.18	N	003120	1000	133 억	134984	N	N	12	N	N
83	20240516	150135	57	100.00	KOSPI	의약품	N	N	N	N	N	19510	-200	5	-1.01	88740280	4530	37.35	19920	19920	19510	25600	13800	19710	19589.47	1.01	-561	20143	19926	19753	19536	19363	19840	19450	133	5890	1000	13400	10	1	13300000	2595	-12.39	0.53	12	0.03	-1575.00	36680.00	29000	20231207	-32.72	18310	20240419	6.55	25650	-23.94	20240201	18310	6.55	20240419	29000	-32.72	20231207	18310	6.55	20240419	0.18	N	003120	1000	133 억	134984	N	N	8	N	N
84	20240516	140136	57	100.00	KOSPI	의약품	N	N	N	N	N	19570	-140	5	-0.71	63242940	3225	26.59	19920	19920	19540	25600	13800	19710	19610.21	1.01	-373	20143	19926	19753	19536	19363	19840	19450	133	5890	1000	13400	10	1	13300000	2603	-12.43	0.53	12	0.02	-1575.00	36680.00	29000	20231207	-32.52	18310	20240419	6.88	25650	-23.70	20240201	18310	6.88	20240419	29000	-32.52	20231207	18310	6.88	20240419	0.18	N	003120	1000	133 억	134984	N	N	8	N	N
85	20240516	130137	57	100.00	KOSPI	의약품	N	N	N	N	N	19570	-140	5	-0.71	51023080	2600	21.44	19920	19920	19540	25600	13800	19710	19624.26	1.01	-363	20143	19926	19753	19536	19363	19840	19450	133	5890	1000	13400	10	1	13300000	2603	-12.43	0.53	12	0.02	-1575.00	36680.00	29000	20231207	-32.52	18310	20240419	6.88	25650	-23.70	20240201	18310	6.88	20240419	29000	-32.52	20231207	18310	6.88	20240419	0.18	N	003120	1000	133 억	134984	N	N	8	N	N
86	20240516	120137	57	100.00	KOSPI	의약품	N	N	N	N	N	19590	-120	5	-0.61	32443180	1650	13.61	19920	19920	19580	25600	13800	19710	19662.53	1.01	-162	20143	19926	19753	19536	19363	19840	19450	133	5890	1000	13400	10	1	13300000	2605	-12.44	0.53	12	0.01	-1575.00	36680.00	29000	20231207	-32.45	18310	20240419	6.99	25650	-23.63	20240201	18310	6.99	20240419	29000	-32.45	20231207	18310	6.99	20240419	0.18	N	003120	1000	133 억	134984	N	N	8	N	N
87	20240516	110135	57	100.00	KOSPI	의약품	N	N	N	N	N	19590	-120	5	-0.61	30267830	1539	12.69	19920	19920	19580	25600	13800	19710	19667.21	1.01	-98	20143	19926	19753	19536	19363	19840	19450	133	5890	1000	13400	10	1	13300000	2605	-12.44	0.53	12	0.01	-1575.00	36680.00	29000	20231207	-32.45	18310	20240419	6.99	25650	-23.63	20240201	18310	6.99	20240419	29000	-32.45	20231207	18310	6.99	20240419	0.18	N	003120	1000	133 억	134984	N	N	8	N	N
88	20240516	100136	57	100.00	KOSPI	의약품	N	N	N	N	N	19700	-10	5	-0.05	15001190	761	6.28	19920	19920	19670	25600	13800	19710	19712.47	1.01	-25	20143	19926	19753	19536	19363	19840	19450	133	5890	1000	13400	10	1	13300000	2620	-12.51	0.54	12	0.01	-1575.00	36680.00	29000	20231207	-32.07	18310	20240419	7.59	25650	-23.20	20240201	18310	7.59	20240419	29000	-32.07	20231207	18310	7.59	20240419	0.18	N	003120	1000	133 억	134984	N	N	8	N	N
89	20240516	090136	57	100.00	KOSPI	의약품	N	N	N	N	N	19780	70	2	0.36	59480	3	0.02	19920	19920	19780	25600	13800	19710	19826.67	1.01	0	20143	19926	19753	19536	19363	19840	19450	133	5890	1000	13400	10	1	13300000	2631	-12.56	0.54	12	0.00	-1575.00	36680.00	29000	20231207	-31.79	18310	20240419	8.03	25650	-22.88	20240201	18310	8.03	20240419	29000	-31.79	20231207	18310	8.03	20240419	0.18	N	003120	1000	133 억	134984	N	N	8	N	N
90	20240514	160137	57	100.00	KOSPI	의약품	N	N	N	N	N	19710	-10	5	-0.05	238926000	12127	355.84	19840	19970	19580	25600	13810	19720	19701.99	1.02	-1481	19926	19822	19756	19652	19586	19790	19620	133	5880	1000	13400	10	1	13300000	2621	-12.51	0.54	12	0.09	-1575.00	36680.00	29000	20231207	-32.03	18310	20240419	7.65	25650	-23.16	20240201	18310	7.65	20240419	29000	-32.03	20231207	18310	7.65	20240419	0.18	N	003120	1000	133 억	135309	N	N	8	N	N
91	20240514	150137	57	100.00	KOSPI	의약품	N	N	N	N	N	19710	-10	5	-0.05	220560380	11195	328.49	19840	19970	19580	25600	13810	19720	19701.69	1.02	-1248	19926	19822	19756	19652	19586	19790	19620	133	5880	1000	13400	10	1	13300000	2621	-12.51	0.54	12	0.08	-1575.00	36680.00	29000	20231207	-32.03	18310	20240419	7.65	25650	-23.16	20240201	18310	7.65	20240419	29000	-32.03	20231207	18310	7.65	20240419	0.18	N	003120	1000	133 억	135309	N	N	4	N	N
92	20240514	140137	57	100.00	KOSPI	의약품	N	N	N	N	N	19710	-10	5	-0.05	215749900	10951	321.33	19840	19970	19580	25600	13810	19720	19701.39	1.02	-1048	19926	19822	19756	19652	19586	19790	19620	133	5880	1000	13400	10	1	13300000	2621	-12.51	0.54	12	0.08	-1575.00	36680.00	29000	20231207	-32.03	18310	20240419	7.65	25650	-23.16	20240201	18310	7.65	20240419	29000	-32.03	20231207	18310	7.65	20240419	0.18	N	003120	1000	133 억	135309	N	N	4	N	N
93	20240514	130136	57	100.00	KOSPI	의약품	N	N	N	N	N	19680	-40	5	-0.20	201924340	10250	300.76	19840	19970	19580	25600	13810	19720	19699.94	1.02	-838	19926	19822	19756	19652	19586	19790	19620	133	5880	1000	13400	10	1	13300000	2617	-12.50	0.54	12	0.08	-1575.00	36680.00	29000	20231207	-32.14	18310	20240419	7.48	25650	-23.27	20240201	18310	7.48	20240419	29000	-32.14	20231207	18310	7.48	20240419	0.18	N	003120	1000	133 억	135309	N	N	4	N	N
94	20240514	120137	57	100.00	KOSPI	의약품	N	N	N	N	N	19670	-50	5	-0.25	189144260	9601	281.72	19840	19970	19580	25600	13810	19720	19700.47	1.02	-574	19926	19822	19756	19652	19586	19790	19620	133	5880	1000	13400	10	1	13300000	2616	-12.49	0.54	12	0.07	-1575.00	36680.00	29000	20231207	-32.17	18310	20240419	7.43	25650	-23.31	20240201	18310	7.43	20240419	29000	-32.17	20231207	18310	7.43	20240419	0.18	N	003120	1000	133 억	135309	N	N	4	N	N
95	20240514	110136	57	100.00	KOSPI	의약품	N	N	N	N	N	19710	-10	5	-0.05	159677480	8099	237.65	19840	19970	19630	25600	13810	19720	19715.70	1.02	-705	19926	19822	19756	19652	19586	19790	19620	133	5880	1000	13400	10	1	13300000	2621	-12.51	0.54	12	0.06	-1575.00	36680.00	29000	20231207	-32.03	18310	20240419	7.65	25650	-23.16	20240201	18310	7.65	20240419	29000	-32.03	20231207	18310	7.65	20240419	0.18	N	003120	1000	133 억	135309	N	N	4	N	N
96	20240514	100136	57	100.00	KOSPI	의약품	N	N	N	N	N	19700	-20	5	-0.10	81425790	4132	121.24	19840	19840	19650	25600	13810	19720	19706.14	1.02	-426	19926	19822	19756	19652	19586	19790	19620	133	5880	1000	13400	10	1	13300000	2620	-12.51	0.54	12	0.03	-1575.00	36680.00	29000	20231207	-32.07	18310	20240419	7.59	25650	-23.20	20240201	18310	7.59	20240419	29000	-32.07	20231207	18310	7.59	20240419	0.18	N	003120	1000	133 억	135309	N	N	4	N	N
97	20240514	090136	57	100.00	KOSPI	의약품	N	N	N	N	N	19780	60	2	0.30	2077080	105	3.08	19840	19840	19780	25600	13810	19720	19781.71	1.02	-102	19926	19822	19756	19652	19586	19790	19620	133	5880	1000	13400	10	1	13300000	2631	-12.56	0.54	12	0.00	-1575.00	36680.00	29000	20231207	-31.79	18310	20240419	8.03	25650	-22.88	20240201	18310	8.03	20240419	29000	-31.79	20231207	18310	8.03	20240419	0.18	N	003120	1000	133 억	135309	N	N	4	N	N
98	20240513	160137	57	100.00	KOSPI	의약품	N	N	N	N	N	19720	-110	5	-0.55	67160050	3403	63.23	19860	19860	19690	25750	13890	19830	19735.54	1.03	-993	19983	19906	19843	19766	19703	19875	19735	133	5920	1000	13480	10	1	13300000	2623	-12.52	0.54	12	0.03	-1575.00	36680.00	29000	20231207	-32.00	18310	20240419	7.70	25650	-23.12	20240201	18310	7.70	20240419	29000	-32.00	20231207	18310	7.70	20240419	0.18	N	003120	1000	133 억	136511	N	N	4	N	N
99	20240513	150137	57	100.00	KOSPI	의약품	N	N	N	N	N	19690	-140	5	-0.71	63771290	3231	60.03	19860	19860	19690	25750	13890	19830	19737.32	1.03	-875	19983	19906	19843	19766	19703	19875	19735	133	5920	1000	13480	10	1	13300000	2619	-12.50	0.54	12	0.02	-1575.00	36680.00	29000	20231207	-32.10	18310	20240419	7.54	25650	-23.24	20240201	18310	7.54	20240419	29000	-32.10	20231207	18310	7.54	20240419	0.18	N	003120	1000	133 억	136511	N	N	3	N	N
100	20240513	140136	57	100.00	KOSPI	의약품	N	N	N	N	N	19690	-140	5	-0.71	46089890	2334	43.37	19860	19860	19690	25750	13890	19830	19747.17	1.03	-631	19983	19906	19843	19766	19703	19875	19735	133	5920	1000	13480	10	1	13300000	2619	-12.50	0.54	12	0.02	-1575.00	36680.00	29000	20231207	-32.10	18310	20240419	7.54	25650	-23.24	20240201	18310	7.54	20240419	29000	-32.10	20231207	18310	7.54	20240419	0.18	N	003120	1000	133 억	136511	N	N	3	N	N
101	20240513	130136	57	100.00	KOSPI	의약품	N	N	N	N	N	19830	0	3	0.00	32401630	1640	30.47	19860	19860	19700	25750	13890	19830	19757.09	1.03	-374	19983	19906	19843	19766	19703	19875	19735	133	5920	1000	13480	10	1	13300000	2637	-12.59	0.54	12	0.01	-1575.00	36680.00	29000	20231207	-31.62	18310	20240419	8.30	25650	-22.69	20240201	18310	8.30	20240419	29000	-31.62	20231207	18310	8.30	20240419	0.18	N	003120	1000	133 억	136511	N	N	3	N	N
102	20240513	120137	57	100.00	KOSPI	의약품	N	N	N	N	N	19770	-60	5	-0.30	23147250	1171	21.76	19860	19860	19700	25750	13890	19830	19767.08	1.03	-241	19983	19906	19843	19766	19703	19875	19735	133	5920	1000	13480	10	1	13300000	2629	-12.55	0.54	12	0.01	-1575.00	36680.00	29000	20231207	-31.83	18310	20240419	7.97	25650	-22.92	20240201	18310	7.97	20240419	29000	-31.83	20231207	18310	7.97	20240419	0.18	N	003120	1000	133 억	136511	N	N	3	N	N
103	20240513	110136	57	100.00	KOSPI	의약품	N	N	N	N	N	19740	-90	5	-0.45	10876550	550	10.22	19860	19860	19700	25750	13890	19830	19775.55	1.03	-211	19983	19906	19843	19766	19703	19875	19735	133	5920	1000	13480	10	1	13300000	2625	-12.53	0.54	12	0.00	-1575.00	36680.00	29000	20231207	-31.93	18310	20240419	7.81	25650	-23.04	20240201	18310	7.81	20240419	29000	-31.93	20231207	18310	7.81	20240419	0.18	N	003120	1000	133 억	136511	N	N	3	N	N
104	20240513	100137	57	100.00	KOSPI	의약품	N	N	N	N	N	19830	0	3	0.00	6192180	313	5.82	19860	19860	19700	25750	13890	19830	19783.32	1.03	5	19983	19906	19843	19766	19703	19875	19735	133	5920	1000	13480	10	1	13300000	2637	-12.59	0.54	12	0.00	-1575.00	36680.00	29000	20231207	-31.62	18310	20240419	8.30	25650	-22.69	20240201	18310	8.30	20240419	29000	-31.62	20231207	18310	8.30	20240419	0.18	N	003120	1000	133 억	136511	N	N	3	N	N
105	20240513	090137	57	100.00	KOSPI	의약품	N	N	N	N	N	19860	30	2	0.15	79440	4	0.07	19860	19860	19860	25750	13890	19830	19860.00	1.03	0	19983	19906	19843	19766	19703	19875	19735	133	5920	1000	13480	10	1	13300000	2641	-12.61	0.54	12	0.00	-1575.00	36680.00	29000	20231207	-31.52	18310	20240419	8.47	25650	-22.57	20240201	18310	8.47	20240419	29000	-31.52	20231207	18310	8.47	20240419	0.18	N	003120	1000	133 억	136511	N	N	3	N	N
106	20240510	160134	57	100.00	KOSPI	의약품	N	N	N	N	N	19830	40	2	0.20	106773110	5382	94.21	19900	19920	19780	25700	13860	19790	19838.93	1.03	107	19963	19876	19833	19746	19703	19855	19725	133	5910	1000	13450	10	1	13300000	2637	-12.59	0.54	12	0.04	-1575.00	36680.00	29000	20231207	-31.62	18310	20240419	8.30	25650	-22.69	20240201	18310	8.30	20240419	29000	-31.62	20231207	18310	8.30	20240419	0.23	N	003120	1000	133 억	136402	N	N	3	N	N
107	20240510	150135	57	100.00	KOSPI	의약품	N	N	N	N	N	19800	10	2	0.05	103170840	5200	91.02	19900	19920	19790	25700	13860	19790	19840.55	1.03	124	19963	19876	19833	19746	19703	19855	19725	133	5910	1000	13450	10	1	13300000	2633	-12.57	0.54	12	0.04	-1575.00	36680.00	29000	20231207	-31.72	18310	20240419	8.14	25650	-22.81	20240201	18310	8.14	20240419	29000	-31.72	20231207	18310	8.14	20240419	0.23	N	003120	1000	133 억	136402	N	N	0	N	N
108	20240510	140135	57	100.00	KOSPI	의약품	N	N	N	N	N	19820	30	2	0.15	72194090	3637	63.66	19900	19920	19800	25700	13860	19790	19849.90	1.03	-93	19963	19876	19833	19746	19703	19855	19725	133	5910	1000	13450	10	1	13300000	2636	-12.58	0.54	12	0.03	-1575.00	36680.00	29000	20231207	-31.66	18310	20240419	8.25	25650	-22.73	20240201	18310	8.25	20240419	29000	-31.66	20231207	18310	8.25	20240419	0.23	N	003120	1000	133 억	136402	N	N	0	N	N
109	20240510	130134	57	100.00	KOSPI	의약품	N	N	N	N	N	19820	30	2	0.15	70192190	3536	61.89	19900	19920	19800	25700	13860	19790	19850.73	1.03	-100	19963	19876	19833	19746	19703	19855	19725	133	5910	1000	13450	10	1	13300000	2636	-12.58	0.54	12	0.03	-1575.00	36680.00	29000	20231207	-31.66	18310	20240419	8.25	25650	-22.73	20240201	18310	8.25	20240419	29000	-31.66	20231207	18310	8.25	20240419	0.23	N	003120	1000	133 억	136402	N	N	0	N	N
110	20240510	120135	57	100.00	KOSPI	의약품	N	N	N	N	N	19810	20	2	0.10	66090240	3329	58.27	19900	19920	19800	25700	13860	19790	19852.88	1.03	-100	19963	19876	19833	19746	19703	19855	19725	133	5910	1000	13450	10	1	13300000	2635	-12.58	0.54	12	0.03	-1575.00	36680.00	29000	20231207	-31.69	18310	20240419	8.19	25650	-22.77	20240201	18310	8.19	20240419	29000	-31.69	20231207	18310	8.19	20240419	0.23	N	003120	1000	133 억	136402	N	N	0	N	N
111	20240510	110133	57	100.00	KOSPI	의약품	N	N	N	N	N	19830	40	2	0.20	64564850	3252	56.92	19900	19920	19800	25700	13860	19790	19853.89	1.03	-112	19963	19876	19833	19746	19703	19855	19725	133	5910	1000	13450	10	1	13300000	2637	-12.59	0.54	12	0.02	-1575.00	36680.00	29000	20231207	-31.62	18310	20240419	8.30	25650	-22.69	20240201	18310	8.30	20240419	29000	-31.62	20231207	18310	8.30	20240419	0.23	N	003120	1000	133 억	136402	N	N	0	N	N
112	20240510	100134	57	100.00	KOSPI	의약품	N	N	N	N	N	19910	120	2	0.61	44302870	2231	39.05	19900	19920	19800	25700	13860	19790	19857.85	1.03	-109	19963	19876	19833	19746	19703	19855	19725	133	5910	1000	13450	10	1	13300000	2648	-12.64	0.54	12	0.02	-1575.00	36680.00	29000	20231207	-31.34	18310	20240419	8.74	25650	-22.38	20240201	18310	8.74	20240419	29000	-31.34	20231207	18310	8.74	20240419	0.23	N	003120	1000	133 억	136402	N	N	0	N	N
113	20240510	090134	57	100.00	KOSPI	의약품	N	N	N	N	N	19900	110	2	0.56	417920	21	0.37	19900	19910	19900	25700	13860	19790	19900.95	1.03	0	19963	19876	19833	19746	19703	19855	19725	133	5910	1000	13450	10	1	13300000	2647	-12.63	0.54	12	0.00	-1575.00	36680.00	29000	20231207	-31.38	18310	20240419	8.68	25650	-22.42	20240201	18310	8.68	20240419	29000	-31.38	20231207	18310	8.68	20240419	0.23	N	003120	1000	133 억	136402	N	N	0	N	N
114	20240509	160136	57	100.00	KOSPI	의약품	N	N	N	N	N	19790	-50	5	-0.25	113468810	5713	194.12	19890	19920	19790	25750	13890	19840	19861.51	1.02	148	19933	19886	19793	19746	19653	19910	19770	133	5910	1000	13490	10	1	13300000	2632	-12.57	0.54	12	0.04	-1575.00	36680.00	29000	20231207	-31.76	18310	20240419	8.08	25650	-22.85	20240201	18310	8.08	20240419	29000	-31.76	20231207	18310	8.08	20240419	0.23	N	003120	1000	133 억	136067	N	N	0	N	N
115	20240509	150136	57	100.00	KOSPI	의약품	N	N	N	N	N	19810	-30	5	-0.15	105433670	5307	180.33	19890	19920	19810	25750	13890	19840	19866.91	1.02	183	19933	19886	19793	19746	19653	19910	19770	133	5910	1000	13490	10	1	13300000	2635	-12.58	0.54	12	0.04	-1575.00	36680.00	29000	20231207	-31.69	18310	20240419	8.19	25650	-22.77	20240201	18310	8.19	20240419	29000	-31.69	20231207	18310	8.19	20240419	0.23	N	003120	1000	133 억	136067	N	N	0	N	N
116	20240509	140135	57	100.00	KOSPI	의약품	N	N	N	N	N	19850	10	2	0.05	100197830	5043	171.36	19890	19920	19840	25750	13890	19840	19868.70	1.02	183	19933	19886	19793	19746	19653	19910	19770	133	5910	1000	13490	10	1	13300000	2640	-12.60	0.54	12	0.04	-1575.00	36680.00	29000	20231207	-31.55	18310	20240419	8.41	25650	-22.61	20240201	18310	8.41	20240419	29000	-31.55	20231207	18310	8.41	20240419	0.23	N	003120	1000	133 억	136067	N	N	0	N	N
117	20240509	130135	57	100.00	KOSPI	의약품	N	N	N	N	N	19840	0	3	0.00	96487260	4856	165.00	19890	19920	19840	25750	13890	19840	19869.70	1.02	211	19933	19886	19793	19746	19653	19910	19770	133	5910	1000	13490	10	1	13300000	2639	-12.60	0.54	12	0.04	-1575.00	36680.00	29000	20231207	-31.59	18310	20240419	8.36	25650	-22.65	20240201	18310	8.36	20240419	29000	-31.59	20231207	18310	8.36	20240419	0.23	N	003120	1000	133 억	136067	N	N	0	N	N
118	20240509	120135	57	100.00	KOSPI	의약품	N	N	N	N	N	19850	10	2	0.05	74441430	3746	127.29	19890	19920	19840	25750	13890	19840	19872.25	1.02	159	19933	19886	19793	19746	19653	19910	19770	133	5910	1000	13490	10	1	13300000	2640	-12.60	0.54	12	0.03	-1575.00	36680.00	29000	20231207	-31.55	18310	20240419	8.41	25650	-22.61	20240201	18310	8.41	20240419	29000	-31.55	20231207	18310	8.41	20240419	0.23	N	003120	1000	133 억	136067	N	N	0	N	N
119	20240509	110133	57	100.00	KOSPI	의약품	N	N	N	N	N	19860	20	2	0.10	30137160	1517	51.55	19890	19920	19840	25750	13890	19840	19866.29	1.02	121	19933	19886	19793	19746	19653	19910	19770	133	5910	1000	13490	10	1	13300000	2641	-12.61	0.54	12	0.01	-1575.00	36680.00	29000	20231207	-31.52	18310	20240419	8.47	25650	-22.57	20240201	18310	8.47	20240419	29000	-31.52	20231207	18310	8.47	20240419	0.23	N	003120	1000	133 억	136067	N	N	0	N	N
120	20240509	100134	57	100.00	KOSPI	의약품	N	N	N	N	N	19860	20	2	0.10	16294790	820	27.86	19890	19920	19840	25750	13890	19840	19871.70	1.02	149	19933	19886	19793	19746	19653	19910	19770	133	5910	1000	13490	10	1	13300000	2641	-12.61	0.54	12	0.01	-1575.00	36680.00	29000	20231207	-31.52	18310	20240419	8.47	25650	-22.57	20240201	18310	8.47	20240419	29000	-31.52	20231207	18310	8.47	20240419	0.23	N	003120	1000	133 억	136067	N	N	0	N	N
121	20240509	090135	57	100.00	KOSPI	의약품	N	N	N	N	N	19890	50	2	0.25	59670	3	0.10	19890	19890	19890	25750	13890	19840	19890.00	1.02	0	19933	19886	19793	19746	19653	19910	19770	133	5910	1000	13490	10	1	13300000	2645	-12.63	0.54	12	0.00	-1575.00	36680.00	29000	20231207	-31.41	18310	20240419	8.63	25650	-22.46	20240201	18310	8.63	20240419	29000	-31.41	20231207	18310	8.63	20240419	0.23	N	003120	1000	133 억	136067	N	N	0	N	N
122	20240508	160134	57	100.00	KOSPI	의약품	N	N	N	N	N	19840	70	2	0.35	58023500	2937	20.58	19770	19840	19700	25700	13840	19770	19756.04	1.02	328	20050	19910	19750	19610	19450	19830	19530	133	5930	1000	13440	10	1	13300000	2639	-12.60	0.54	12	0.02	-1575.00	36680.00	29000	20231207	-31.59	18310	20240419	8.36	25650	-22.65	20240201	18310	8.36	20240419	29000	-31.59	20231207	18310	8.36	20240419	0.23	N	003120	1000	133 억	135679	N	N	0	N	N
123	20240508	150134	57	100.00	KOSPI	의약품	N	N	N	N	N	19780	10	2	0.05	57666540	2919	20.46	19770	19840	19700	25700	13840	19770	19755.58	1.02	320	20050	19910	19750	19610	19450	19830	19530	133	5930	1000	13440	10	1	13300000	2631	-12.56	0.54	12	0.02	-1575.00	36680.00	29000	20231207	-31.79	18310	20240419	8.03	25650	-22.88	20240201	18310	8.03	20240419	29000	-31.79	20231207	18310	8.03	20240419	0.23	N	003120	1000	133 억	135679	N	N	0	N	N
124	20240508	140134	57	100.00	KOSPI	의약품	N	N	N	N	N	19730	-40	5	-0.20	39013980	1976	13.85	19770	19770	19700	25700	13840	19770	19743.92	1.02	-15	20050	19910	19750	19610	19450	19830	19530	133	5930	1000	13440	10	1	13300000	2624	-12.53	0.54	12	0.01	-1575.00	36680.00	29000	20231207	-31.97	18310	20240419	7.76	25650	-23.08	20240201	18310	7.76	20240419	29000	-31.97	20231207	18310	7.76	20240419	0.23	N	003120	1000	133 억	135679	N	N	0	N	N
125	20240508	130133	57	100.00	KOSPI	의약품	N	N	N	N	N	19740	-30	5	-0.15	37908580	1920	13.45	19770	19770	19700	25700	13840	19770	19744.05	1.02	-24	20050	19910	19750	19610	19450	19830	19530	133	5930	1000	13440	10	1	13300000	2625	-12.53	0.54	12	0.01	-1575.00	36680.00	29000	20231207	-31.93	18310	20240419	7.81	25650	-23.04	20240201	18310	7.81	20240419	29000	-31.93	20231207	18310	7.81	20240419	0.23	N	003120	1000	133 억	135679	N	N	0	N	N
126	20240508	120133	57	100.00	KOSPI	의약품	N	N	N	N	N	19740	-30	5	-0.15	37790100	1914	13.41	19770	19770	19700	25700	13840	19770	19744.04	1.02	-23	20050	19910	19750	19610	19450	19830	19530	133	5930	1000	13440	10	1	13300000	2625	-12.53	0.54	12	0.01	-1575.00	36680.00	29000	20231207	-31.93	18310	20240419	7.81	25650	-23.04	20240201	18310	7.81	20240419	29000	-31.93	20231207	18310	7.81	20240419	0.23	N	003120	1000	133 억	135679	N	N	0	N	N
127	20240508	110140	57	100.00	KOSPI	의약품	N	N	N	N	N	19770	0	3	0.00	37099200	1879	13.17	19770	19770	19700	25700	13840	19770	19744.12	1.02	-24	20050	19910	19750	19610	19450	19830	19530	133	5930	1000	13440	10	1	13300000	2629	-12.55	0.54	12	0.01	-1575.00	36680.00	29000	20231207	-31.83	18310	20240419	7.97	25650	-22.92	20240201	18310	7.97	20240419	29000	-31.83	20231207	18310	7.97	20240419	0.23	N	003120	1000	133 억	135679	N	N	0	N	N
128	20240508	100134	57	100.00	KOSPI	의약품	N	N	N	N	N	19740	-30	5	-0.15	27600710	1398	9.80	19770	19770	19700	25700	13840	19770	19743.00	1.02	-72	20050	19910	19750	19610	19450	19830	19530	133	5930	1000	13440	10	1	13300000	2625	-12.53	0.54	12	0.01	-1575.00	36680.00	29000	20231207	-31.93	18310	20240419	7.81	25650	-23.04	20240201	18310	7.81	20240419	29000	-31.93	20231207	18310	7.81	20240419	0.23	N	003120	1000	133 억	135679	N	N	0	N	N
129	20240508	090133	57	100.00	KOSPI	의약품	N	N	N	N	N	19770	0	3	0.00	79080	4	0.03	19770	19770	19770	25700	13840	19770	19770.00	1.02	0	20050	19910	19750	19610	19450	19830	19530	133	5930	1000	13440	10	1	13300000	2629	-12.55	0.54	12	0.00	-1575.00	36680.00	29000	20231207	-31.83	18310	20240419	7.97	25650	-22.92	20240201	18310	7.97	20240419	29000	-31.83	20231207	18310	7.97	20240419	0.23	N	003120	1000	133 억	135679	N	N	0	N	N
130	20240503	160136	57	100.00	KOSPI	의약품	N	N	N	N	N	19790	10	2	0.05	106102950	5399	168.19	19970	19970	19540	25700	13850	19780	19652.33	1.03	-847	20026	19902	19766	19642	19506	19835	19575	133	5920	1000	13450	10	1	13300000	2632	-12.57	0.54	12	0.04	-1575.00	36680.00	29000	20231207	-31.76	18310	20240419	8.08	25650	-22.85	20240201	18310	8.08	20240419	29000	-31.76	20231207	18310	8.08	20240419	0.23	N	003120	1000	133 억	136557	N	N	1	N	N
131	20240503	150136	57	100.00	KOSPI	의약품	N	N	N	N	N	19680	-100	5	-0.51	102218640	5202	162.06	19970	19970	19540	25700	13850	19780	19649.87	1.03	-741	20026	19902	19766	19642	19506	19835	19575	133	5920	1000	13450	10	1	13300000	2617	-12.50	0.54	12	0.04	-1575.00	36680.00	29000	20231207	-32.14	18310	20240419	7.48	25650	-23.27	20240201	18310	7.48	20240419	29000	-32.14	20231207	18310	7.48	20240419	0.23	N	003120	1000	133 억	136557	N	N	17	N	N
132	20240503	140135	57	100.00	KOSPI	의약품	N	N	N	N	N	19730	-50	5	-0.25	97185680	4947	154.11	19970	19970	19540	25700	13850	19780	19645.38	1.03	-735	20026	19902	19766	19642	19506	19835	19575	133	5920	1000	13450	10	1	13300000	2624	-12.53	0.54	12	0.04	-1575.00	36680.00	29000	20231207	-31.97	18310	20240419	7.76	25650	-23.08	20240201	18310	7.76	20240419	29000	-31.97	20231207	18310	7.76	20240419	0.23	N	003120	1000	133 억	136557	N	N	17	N	N
133	20240503	130136	57	100.00	KOSPI	의약품	N	N	N	N	N	19610	-170	5	-0.86	63220860	3215	100.16	19970	19970	19540	25700	13850	19780	19664.34	1.03	-1016	20026	19902	19766	19642	19506	19835	19575	133	5920	1000	13450	10	1	13300000	2608	-12.45	0.53	12	0.02	-1575.00	36680.00	29000	20231207	-32.38	18310	20240419	7.10	25650	-23.55	20240201	18310	7.10	20240419	29000	-32.38	20231207	18310	7.10	20240419	0.23	N	003120	1000	133 억	136557	N	N	17	N	N
134	20240503	120135	57	100.00	KOSPI	의약품	N	N	N	N	N	19620	-160	5	-0.81	52761220	2682	83.55	19970	19970	19540	25700	13850	19780	19672.34	1.03	-867	20026	19902	19766	19642	19506	19835	19575	133	5920	1000	13450	10	1	13300000	2609	-12.46	0.53	12	0.02	-1575.00	36680.00	29000	20231207	-32.34	18310	20240419	7.15	25650	-23.51	20240201	18310	7.15	20240419	29000	-32.34	20231207	18310	7.15	20240419	0.23	N	003120	1000	133 억	136557	N	N	17	N	N
135	20240503	110134	57	100.00	KOSPI	의약품	N	N	N	N	N	19630	-150	5	-0.76	40750180	2069	64.45	19970	19970	19620	25700	13850	19780	19695.59	1.03	-654	20026	19902	19766	19642	19506	19835	19575	133	5920	1000	13450	10	1	13300000	2611	-12.46	0.54	12	0.02	-1575.00	36680.00	29000	20231207	-32.31	18310	20240419	7.21	25650	-23.47	20240201	18310	7.21	20240419	29000	-32.31	20231207	18310	7.21	20240419	0.23	N	003120	1000	133 억	136557	N	N	17	N	N
136	20240503	100135	57	100.00	KOSPI	의약품	N	N	N	N	N	19660	-120	5	-0.61	33717670	1711	53.30	19970	19970	19620	25700	13850	19780	19706.41	1.03	-389	20026	19902	19766	19642	19506	19835	19575	133	5920	1000	13450	10	1	13300000	2615	-12.48	0.54	12	0.01	-1575.00	36680.00	29000	20231207	-32.21	18310	20240419	7.37	25650	-23.35	20240201	18310	7.37	20240419	29000	-32.21	20231207	18310	7.37	20240419	0.23	N	003120	1000	133 억	136557	N	N	17	N	N
137	20240503	090135	57	100.00	KOSPI	의약품	N	N	N	N	N	19730	-50	5	-0.25	218040	11	0.34	19970	19970	19730	25700	13850	19780	19821.82	1.03	0	20026	19902	19766	19642	19506	19835	19575	133	5920	1000	13450	10	1	13300000	2624	-12.53	0.54	12	0.00	-1575.00	36680.00	29000	20231207	-31.97	18310	20240419	7.76	25650	-23.08	20240201	18310	7.76	20240419	29000	-31.97	20231207	18310	7.76	20240419	0.23	N	003120	1000	133 억	136557	N	N	17	N	N
138	20240502	160134	57	100.00	KOSPI	의약품	N	N	N	N	N	19780	-120	5	-0.60	63342030	3205	94.43	19880	19890	19630	25850	13930	19900	19763.50	1.03	-616	20680	20290	20060	19670	19440	20175	19555	133	5950	1000	13530	10	1	13300000	2631	-12.56	0.54	12	0.02	-1575.00	36680.00	29000	20231207	-31.79	18310	20240419	8.03	25650	-22.88	20240201	18310	8.03	20240419	29000	-31.79	20231207	18310	8.03	20240419	0.23	N	003120	1000	133 억	137487	N	N	17	N	N
139	20240502	150135	57	100.00	KOSPI	의약품	N	N	N	N	N	19780	-120	5	-0.60	61264920	3100	91.34	19880	19890	19630	25850	13930	19900	19762.88	1.03	-587	20680	20290	20060	19670	19440	20175	19555	133	5950	1000	13530	10	1	13300000	2631	-12.56	0.54	12	0.02	-1575.00	36680.00	29000	20231207	-31.79	18310	20240419	8.03	25650	-22.88	20240201	18310	8.03	20240419	29000	-31.79	20231207	18310	8.03	20240419	0.23	N	003120	1000	133 억	137487	N	N	0	N	N
140	20240502	140134	57	100.00	KOSPI	의약품	N	N	N	N	N	19800	-100	5	-0.50	60829760	3078	90.69	19880	19890	19630	25850	13930	19900	19762.76	1.03	-596	20680	20290	20060	19670	19440	20175	19555	133	5950	1000	13530	10	1	13300000	2633	-12.57	0.54	12	0.02	-1575.00	36680.00	29000	20231207	-31.72	18310	20240419	8.14	25650	-22.81	20240201	18310	8.14	20240419	29000	-31.72	20231207	18310	8.14	20240419	0.23	N	003120	1000	133 억	137487	N	N	0	N	N
141	20240502	130134	57	100.00	KOSPI	의약품	N	N	N	N	N	19790	-110	5	-0.55	60117450	3042	89.63	19880	19890	19630	25850	13930	19900	19762.48	1.03	-596	20680	20290	20060	19670	19440	20175	19555	133	5950	1000	13530	10	1	13300000	2632	-12.57	0.54	12	0.02	-1575.00	36680.00	29000	20231207	-31.76	18310	20240419	8.08	25650	-22.85	20240201	18310	8.08	20240419	29000	-31.76	20231207	18310	8.08	20240419	0.23	N	003120	1000	133 억	137487	N	N	0	N	N
142	20240502	120134	57	100.00	KOSPI	의약품	N	N	N	N	N	19810	-90	5	-0.45	60018500	3037	89.48	19880	19890	19630	25850	13930	19900	19762.43	1.03	-596	20680	20290	20060	19670	19440	20175	19555	133	5950	1000	13530	10	1	13300000	2635	-12.58	0.54	12	0.02	-1575.00	36680.00	29000	20231207	-31.69	18310	20240419	8.19	25650	-22.77	20240201	18310	8.19	20240419	29000	-31.69	20231207	18310	8.19	20240419	0.23	N	003120	1000	133 억	137487	N	N	0	N	N
143	20240502	110134	57	100.00	KOSPI	의약품	N	N	N	N	N	19750	-150	5	-0.75	52454290	2655	78.23	19880	19890	19630	25850	13930	19900	19756.79	1.03	-576	20680	20290	20060	19670	19440	20175	19555	133	5950	1000	13530	10	1	13300000	2627	-12.54	0.54	12	0.02	-1575.00	36680.00	29000	20231207	-31.90	18310	20240419	7.86	25650	-23.00	20240201	18310	7.86	20240419	29000	-31.90	20231207	18310	7.86	20240419	0.23	N	003120	1000	133 억	137487	N	N	0	N	N
144	20240502	100134	57	100.00	KOSPI	의약품	N	N	N	N	N	19760	-140	5	-0.70	33213860	1680	49.50	19880	19890	19670	25850	13930	19900	19770.15	1.03	-262	20680	20290	20060	19670	19440	20175	19555	133	5950	1000	13530	10	1	13300000	2628	-12.55	0.54	12	0.01	-1575.00	36680.00	29000	20231207	-31.86	18310	20240419	7.92	25650	-22.96	20240201	18310	7.92	20240419	29000	-31.86	20231207	18310	7.92	20240419	0.23	N	003120	1000	133 억	137487	N	N	0	N	N
145	20240502	090133	57	100.00	KOSPI	의약품	N	N	N	N	N	19880	-20	5	-0.10	218680	11	0.32	19880	19880	19880	25850	13930	19900	19880.00	1.03	-1	20680	20290	20060	19670	19440	20175	19555	133	5950	1000	13530	10	1	13300000	2644	-12.62	0.54	12	0.00	-1575.00	36680.00	29000	20231207	-31.45	18310	20240419	8.57	25650	-22.50	20240201	18310	8.57	20240419	29000	-31.45	20231207	18310	8.57	20240419	0.23	N	003120	1000	133 억	137487	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History