KissMeData/004720/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160203	57	100.00	KOSPI	의약품	N	N	N	N	N	5290	60	2	1.15	116088680	22202	45.05	5180	5290	5180	6790	3670	5230	5228.59	2.29	971	5336	5282	5236	5182	5136	5260	5160	91	1560	500	3760	10	1	18178525	962	15.47	0.42	12	0.12	342.00	12710.00	7440	20230912	-28.90	5070	20240419	4.34	6430	-17.73	20240115	5070	4.34	20240419	7440	-28.90	20230912	5070	4.34	20240419	2.24	N	004720	500	90 억	417017	N	N	0	N	N
3	20240531	150202	57	100.00	KOSPI	의약품	N	N	N	N	N	5270	40	2	0.76	106956150	20470	41.54	5180	5280	5180	6790	3670	5230	5225.02	2.29	1168	5336	5282	5236	5182	5136	5260	5160	91	1560	500	3760	10	1	18178525	958	15.41	0.41	12	0.11	342.00	12710.00	7440	20230912	-29.17	5070	20240419	3.94	6430	-18.04	20240115	5070	3.94	20240419	7440	-29.17	20230912	5070	3.94	20240419	2.24	N	004720	500	90 억	417017	N	N	0	N	N
4	20240531	140202	57	100.00	KOSPI	의약품	N	N	N	N	N	5230	0	3	0.00	78506280	15031	30.50	5180	5270	5180	6790	3670	5230	5222.96	2.29	448	5336	5282	5236	5182	5136	5260	5160	91	1560	500	3760	10	1	18178525	951	15.29	0.41	12	0.08	342.00	12710.00	7440	20230912	-29.70	5070	20240419	3.16	6430	-18.66	20240115	5070	3.16	20240419	7440	-29.70	20230912	5070	3.16	20240419	2.24	N	004720	500	90 억	417017	N	N	0	N	N
5	20240531	130202	57	100.00	KOSPI	의약품	N	N	N	N	N	5260	30	2	0.57	70481410	13499	27.39	5180	5270	5180	6790	3670	5230	5221.23	2.29	224	5336	5282	5236	5182	5136	5260	5160	91	1560	500	3760	10	1	18178525	956	15.38	0.41	12	0.07	342.00	12710.00	7440	20230912	-29.30	5070	20240419	3.75	6430	-18.20	20240115	5070	3.75	20240419	7440	-29.30	20230912	5070	3.75	20240419	2.24	N	004720	500	90 억	417017	N	N	0	N	N
6	20240531	120203	57	100.00	KOSPI	의약품	N	N	N	N	N	5250	20	2	0.38	67529620	12936	26.25	5180	5270	5180	6790	3670	5230	5220.29	2.29	185	5336	5282	5236	5182	5136	5260	5160	91	1560	500	3760	10	1	18178525	954	15.35	0.41	12	0.07	342.00	12710.00	7440	20230912	-29.44	5070	20240419	3.55	6430	-18.35	20240115	5070	3.55	20240419	7440	-29.44	20230912	5070	3.55	20240419	2.24	N	004720	500	90 억	417017	N	N	0	N	N
7	20240531	110202	57	100.00	KOSPI	의약품	N	N	N	N	N	5250	20	2	0.38	57050120	10928	22.18	5180	5270	5180	6790	3670	5230	5220.55	2.29	-129	5336	5282	5236	5182	5136	5260	5160	91	1560	500	3760	10	1	18178525	954	15.35	0.41	12	0.06	342.00	12710.00	7440	20230912	-29.44	5070	20240419	3.55	6430	-18.35	20240115	5070	3.55	20240419	7440	-29.44	20230912	5070	3.55	20240419	2.24	N	004720	500	90 억	417017	N	N	0	N	N
8	20240531	100203	57	100.00	KOSPI	의약품	N	N	N	N	N	5230	0	3	0.00	38630620	7399	15.01	5180	5270	5180	6790	3670	5230	5221.06	2.29	1015	5336	5282	5236	5182	5136	5260	5160	91	1560	500	3760	10	1	18178525	951	15.29	0.41	12	0.04	342.00	12710.00	7440	20230912	-29.70	5070	20240419	3.16	6430	-18.66	20240115	5070	3.16	20240419	7440	-29.70	20230912	5070	3.16	20240419	2.24	N	004720	500	90 억	417017	N	N	0	N	N
9	20240531	090202	57	100.00	KOSPI	의약품	N	N	N	N	N	5190	-40	5	-0.76	7578470	1463	2.97	5180	5190	5180	6790	3670	5230	5180.09	2.29	242	5336	5282	5236	5182	5136	5260	5160	91	1560	500	3760	10	1	18178525	943	15.18	0.41	12	0.01	342.00	12710.00	7440	20230912	-30.24	5070	20240419	2.37	6430	-19.28	20240115	5070	2.37	20240419	7440	-30.24	20230912	5070	2.37	20240419	2.24	N	004720	500	90 억	417017	N	N	0	N	N
10	20240530	160201	57	100.00	KOSPI	의약품	N	N	N	N	N	5230	-30	5	-0.57	256668350	49075	119.70	5250	5290	5190	6830	3690	5260	5230.12	2.27	4933	5446	5352	5306	5212	5166	5330	5190	91	1570	500	3780	10	1	18178525	951	15.29	0.41	12	0.27	342.00	12710.00	7440	20230912	-29.70	5070	20240419	3.16	6430	-18.66	20240115	5070	3.16	20240419	7440	-29.70	20230912	5070	3.16	20240419	2.32	N	004720	500	90 억	412341	N	N	0	N	N
11	20240530	150202	57	100.00	KOSPI	의약품	N	N	N	N	N	5210	-50	5	-0.95	242431080	46349	113.05	5250	5290	5190	6830	3690	5260	5230.56	2.27	5318	5446	5352	5306	5212	5166	5330	5190	91	1570	500	3780	10	1	18178525	947	15.23	0.41	12	0.25	342.00	12710.00	7440	20230912	-29.97	5070	20240419	2.76	6430	-18.97	20240115	5070	2.76	20240419	7440	-29.97	20230912	5070	2.76	20240419	2.32	N	004720	500	90 억	412341	N	N	0	N	N
12	20240530	140202	57	100.00	KOSPI	의약품	N	N	N	N	N	5220	-40	5	-0.76	224449210	42890	104.61	5250	5290	5190	6830	3690	5260	5233.14	2.27	5471	5446	5352	5306	5212	5166	5330	5190	91	1570	500	3780	10	1	18178525	949	15.26	0.41	12	0.24	342.00	12710.00	7440	20230912	-29.84	5070	20240419	2.96	6430	-18.82	20240115	5070	2.96	20240419	7440	-29.84	20230912	5070	2.96	20240419	2.32	N	004720	500	90 억	412341	N	N	0	N	N
13	20240530	130202	57	100.00	KOSPI	의약품	N	N	N	N	N	5240	-20	5	-0.38	131558620	25058	61.12	5250	5290	5220	6830	3690	5260	5250.16	2.27	4167	5446	5352	5306	5212	5166	5330	5190	91	1570	500	3780	10	1	18178525	953	15.32	0.41	12	0.14	342.00	12710.00	7440	20230912	-29.57	5070	20240419	3.35	6430	-18.51	20240115	5070	3.35	20240419	7440	-29.57	20230912	5070	3.35	20240419	2.32	N	004720	500	90 억	412341	N	N	0	N	N
14	20240530	120202	57	100.00	KOSPI	의약품	N	N	N	N	N	5260	0	3	0.00	114990610	21898	53.41	5250	5290	5220	6830	3690	5260	5251.19	2.27	4329	5446	5352	5306	5212	5166	5330	5190	91	1570	500	3780	10	1	18178525	956	15.38	0.41	12	0.12	342.00	12710.00	7440	20230912	-29.30	5070	20240419	3.75	6430	-18.20	20240115	5070	3.75	20240419	7440	-29.30	20230912	5070	3.75	20240419	2.32	N	004720	500	90 억	412341	N	N	0	N	N
15	20240530	110202	57	100.00	KOSPI	의약품	N	N	N	N	N	5290	30	2	0.57	95985390	18277	44.58	5250	5290	5220	6830	3690	5260	5251.70	2.27	5405	5446	5352	5306	5212	5166	5330	5190	91	1570	500	3780	10	1	18178525	962	15.47	0.42	12	0.10	342.00	12710.00	7440	20230912	-28.90	5070	20240419	4.34	6430	-17.73	20240115	5070	4.34	20240419	7440	-28.90	20230912	5070	4.34	20240419	2.32	N	004720	500	90 억	412341	N	N	0	N	N
16	20240530	100202	57	100.00	KOSPI	의약품	N	N	N	N	N	5240	-20	5	-0.38	44561130	8500	20.73	5250	5280	5220	6830	3690	5260	5242.49	2.27	-2608	5446	5352	5306	5212	5166	5330	5190	91	1570	500	3780	10	1	18178525	953	15.32	0.41	12	0.05	342.00	12710.00	7440	20230912	-29.57	5070	20240419	3.35	6430	-18.51	20240115	5070	3.35	20240419	7440	-29.57	20230912	5070	3.35	20240419	2.32	N	004720	500	90 억	412341	N	N	0	N	N
17	20240530	090203	57	100.00	KOSPI	의약품	N	N	N	N	N	5260	0	3	0.00	4711650	898	2.19	5250	5260	5240	6830	3690	5260	5246.83	2.27	-521	5446	5352	5306	5212	5166	5330	5190	91	1570	500	3780	10	1	18178525	956	15.38	0.41	12	0.00	342.00	12710.00	7440	20230912	-29.30	5070	20240419	3.75	6430	-18.20	20240115	5070	3.75	20240419	7440	-29.30	20230912	5070	3.75	20240419	2.32	N	004720	500	90 억	412341	N	N	0	N	N
18	20240529	160200	57	100.00	KOSPI	의약품	N	N	N	N	N	5260	-140	5	-2.59	217659660	40970	94.81	5390	5400	5260	7020	3780	5400	5315.30	2.33	-9690	5513	5456	5403	5346	5293	5430	5320	91	1620	500	3880	10	1	18178525	956	15.38	0.41	12	0.23	342.00	12710.00	7440	20230912	-29.30	5070	20240419	3.75	6430	-18.20	20240115	5070	3.75	20240419	7440	-29.30	20230912	5070	3.75	20240419	2.31	N	004720	500	90 억	422866	N	N	0	N	N
19	20240529	150201	57	100.00	KOSPI	의약품	N	N	N	N	N	5310	-90	5	-1.67	186929570	35131	81.30	5390	5400	5270	7020	3780	5400	5320.93	2.33	-9071	5513	5456	5403	5346	5293	5430	5320	91	1620	500	3880	10	1	18178525	965	15.53	0.42	12	0.19	342.00	12710.00	7440	20230912	-28.63	5070	20240419	4.73	6430	-17.42	20240115	5070	4.73	20240419	7440	-28.63	20230912	5070	4.73	20240419	2.31	N	004720	500	90 억	422866	N	N	0	N	N
20	20240529	140201	57	100.00	KOSPI	의약품	N	N	N	N	N	5310	-90	5	-1.67	156392900	29382	67.99	5390	5400	5270	7020	3780	5400	5322.75	2.33	-7608	5513	5456	5403	5346	5293	5430	5320	91	1620	500	3880	10	1	18178525	965	15.53	0.42	12	0.16	342.00	12710.00	7440	20230912	-28.63	5070	20240419	4.73	6430	-17.42	20240115	5070	4.73	20240419	7440	-28.63	20230912	5070	4.73	20240419	2.31	N	004720	500	90 억	422866	N	N	0	N	N
21	20240529	130201	57	100.00	KOSPI	의약품	N	N	N	N	N	5310	-90	5	-1.67	94460650	17746	41.07	5390	5400	5270	7020	3780	5400	5322.93	2.33	-6919	5513	5456	5403	5346	5293	5430	5320	91	1620	500	3880	10	1	18178525	965	15.53	0.42	12	0.10	342.00	12710.00	7440	20230912	-28.63	5070	20240419	4.73	6430	-17.42	20240115	5070	4.73	20240419	7440	-28.63	20230912	5070	4.73	20240419	2.31	N	004720	500	90 억	422866	N	N	0	N	N
22	20240529	120203	57	100.00	KOSPI	의약품	N	N	N	N	N	5320	-80	5	-1.48	80013610	15021	34.76	5390	5400	5270	7020	3780	5400	5326.78	2.33	-5782	5513	5456	5403	5346	5293	5430	5320	91	1620	500	3880	10	1	18178525	967	15.56	0.42	12	0.08	342.00	12710.00	7440	20230912	-28.49	5070	20240419	4.93	6430	-17.26	20240115	5070	4.93	20240419	7440	-28.49	20230912	5070	4.93	20240419	2.31	N	004720	500	90 억	422866	N	N	0	N	N
23	20240529	110201	57	100.00	KOSPI	의약품	N	N	N	N	N	5340	-60	5	-1.11	54862890	10274	23.78	5390	5400	5300	7020	3780	5400	5339.97	2.33	-3473	5513	5456	5403	5346	5293	5430	5320	91	1620	500	3880	10	1	18178525	971	15.61	0.42	12	0.06	342.00	12710.00	7440	20230912	-28.23	5070	20240419	5.33	6430	-16.95	20240115	5070	5.33	20240419	7440	-28.23	20230912	5070	5.33	20240419	2.31	N	004720	500	90 억	422866	N	N	0	N	N
24	20240529	100200	57	100.00	KOSPI	의약품	N	N	N	N	N	5350	-50	5	-0.93	44261100	8281	19.16	5390	5400	5320	7020	3780	5400	5344.90	2.33	-3473	5513	5456	5403	5346	5293	5430	5320	91	1620	500	3880	10	1	18178525	973	15.64	0.42	12	0.05	342.00	12710.00	7440	20230912	-28.09	5070	20240419	5.52	6430	-16.80	20240115	5070	5.52	20240419	7440	-28.09	20230912	5070	5.52	20240419	2.31	N	004720	500	90 억	422866	N	N	0	N	N
25	20240529	090200	57	100.00	KOSPI	의약품	N	N	N	N	N	5380	-20	5	-0.37	7085520	1317	3.05	5390	5400	5370	7020	3780	5400	5380.05	2.33	-880	5513	5456	5403	5346	5293	5430	5320	91	1620	500	3880	10	1	18178525	978	15.73	0.42	12	0.01	342.00	12710.00	7440	20230912	-27.69	5070	20240419	6.11	6430	-16.33	20240115	5070	6.11	20240419	7440	-27.69	20230912	5070	6.11	20240419	2.31	N	004720	500	90 억	422866	N	N	0	N	N
26	20240528	160200	57	100.00	KOSPI	의약품	N	N	N	N	N	5400	-40	5	-0.74	232592730	43149	67.52	5450	5460	5350	7070	3810	5440	5390.32	2.25	14580	5566	5502	5436	5372	5306	5470	5340	91	1630	500	3910	10	1	18178525	982	15.79	0.42	12	0.24	342.00	12710.00	7440	20230912	-27.42	5070	20240419	6.51	6430	-16.02	20240115	5070	6.51	20240419	7440	-27.42	20230912	5070	6.51	20240419	2.42	N	004720	500	90 억	409151	N	N	0	N	N
27	20240528	150201	57	100.00	KOSPI	의약품	N	N	N	N	N	5370	-70	5	-1.29	214833030	39850	62.36	5450	5460	5350	7070	3810	5440	5391.04	2.25	14620	5566	5502	5436	5372	5306	5470	5340	91	1630	500	3910	10	1	18178525	976	15.70	0.42	12	0.22	342.00	12710.00	7440	20230912	-27.82	5070	20240419	5.92	6430	-16.49	20240115	5070	5.92	20240419	7440	-27.82	20230912	5070	5.92	20240419	2.42	N	004720	500	90 억	409151	N	N	0	N	N
28	20240528	140202	57	100.00	KOSPI	의약품	N	N	N	N	N	5370	-70	5	-1.29	190156060	35253	55.16	5450	5460	5350	7070	3810	5440	5394.04	2.25	14709	5566	5502	5436	5372	5306	5470	5340	91	1630	500	3910	10	1	18178525	976	15.70	0.42	12	0.19	342.00	12710.00	7440	20230912	-27.82	5070	20240419	5.92	6430	-16.49	20240115	5070	5.92	20240419	7440	-27.82	20230912	5070	5.92	20240419	2.42	N	004720	500	90 억	409151	N	N	0	N	N
29	20240528	130200	57	100.00	KOSPI	의약품	N	N	N	N	N	5410	-30	5	-0.55	184832860	34265	53.62	5450	5460	5350	7070	3810	5440	5394.22	2.25	14709	5566	5502	5436	5372	5306	5470	5340	91	1630	500	3910	10	1	18178525	983	15.82	0.43	12	0.19	342.00	12710.00	7440	20230912	-27.28	5070	20240419	6.71	6430	-15.86	20240115	5070	6.71	20240419	7440	-27.28	20230912	5070	6.71	20240419	2.42	N	004720	500	90 억	409151	N	N	0	N	N
30	20240528	120200	57	100.00	KOSPI	의약품	N	N	N	N	N	5420	-20	5	-0.37	55552370	10241	16.03	5450	5460	5400	7070	3810	5440	5424.51	2.25	-68	5566	5502	5436	5372	5306	5470	5340	91	1630	500	3910	10	1	18178525	985	15.85	0.43	12	0.06	342.00	12710.00	7440	20230912	-27.15	5070	20240419	6.90	6430	-15.71	20240115	5070	6.90	20240419	7440	-27.15	20230912	5070	6.90	20240419	2.42	N	004720	500	90 억	409151	N	N	0	N	N
31	20240528	110200	57	100.00	KOSPI	의약품	N	N	N	N	N	5440	0	3	0.00	47097900	8679	13.58	5450	5460	5400	7070	3810	5440	5426.65	2.25	-132	5566	5502	5436	5372	5306	5470	5340	91	1630	500	3910	10	1	18178525	989	15.91	0.43	12	0.05	342.00	12710.00	7440	20230912	-26.88	5070	20240419	7.30	6430	-15.40	20240115	5070	7.30	20240419	7440	-26.88	20230912	5070	7.30	20240419	2.42	N	004720	500	90 억	409151	N	N	0	N	N
32	20240528	100201	57	100.00	KOSPI	의약품	N	N	N	N	N	5430	-10	5	-0.18	21095030	3880	6.07	5450	5460	5410	7070	3810	5440	5436.86	2.25	-427	5566	5502	5436	5372	5306	5470	5340	91	1630	500	3910	10	1	18178525	987	15.88	0.43	12	0.02	342.00	12710.00	7440	20230912	-27.02	5070	20240419	7.10	6430	-15.55	20240115	5070	7.10	20240419	7440	-27.02	20230912	5070	7.10	20240419	2.42	N	004720	500	90 억	409151	N	N	0	N	N
33	20240528	090201	57	100.00	KOSPI	의약품	N	N	N	N	N	5450	10	2	0.18	54500	10	0.02	5450	5450	5450	7070	3810	5440	5450.00	2.25	-3	5566	5502	5436	5372	5306	5470	5340	91	1630	500	3910	10	1	18178525	991	15.94	0.43	12	0.00	342.00	12710.00	7440	20230912	-26.75	5070	20240419	7.50	6430	-15.24	20240115	5070	7.50	20240419	7440	-26.75	20230912	5070	7.50	20240419	2.42	N	004720	500	90 억	409151	N	N	0	N	N
34	20240527	160158	57	100.00	KOSPI	의약품	N	N	N	N	N	5440	-50	5	-0.91	346476520	63906	118.25	5490	5500	5370	7130	3850	5490	5421.66	2.39	-20480	5636	5562	5476	5402	5316	5600	5440	91	1640	500	3950	10	1	18178525	989	15.91	0.43	12	0.35	342.00	12710.00	7440	20230912	-26.88	5070	20240419	7.30	6430	-15.40	20240115	5070	7.30	20240419	7440	-26.88	20230912	5070	7.30	20240419	2.45	N	004720	500	90 억	434340	N	N	0	N	N
35	20240527	150159	57	100.00	KOSPI	의약품	N	N	N	N	N	5420	-70	5	-1.28	322636320	59525	110.14	5490	5500	5370	7130	3850	5490	5420.18	2.39	-19168	5636	5562	5476	5402	5316	5600	5440	91	1640	500	3950	10	1	18178525	985	15.85	0.43	12	0.33	342.00	12710.00	7440	20230912	-27.15	5070	20240419	6.90	6430	-15.71	20240115	5070	6.90	20240419	7440	-27.15	20230912	5070	6.90	20240419	2.45	N	004720	500	90 억	434340	N	N	0	N	N
36	20240527	140200	57	100.00	KOSPI	의약품	N	N	N	N	N	5400	-90	5	-1.64	247973020	45675	84.51	5490	5500	5380	7130	3850	5490	5429.08	2.39	-19778	5636	5562	5476	5402	5316	5600	5440	91	1640	500	3950	10	1	18178525	982	15.79	0.42	12	0.25	342.00	12710.00	7440	20230912	-27.42	5070	20240419	6.51	6430	-16.02	20240115	5070	6.51	20240419	7440	-27.42	20230912	5070	6.51	20240419	2.45	N	004720	500	90 억	434340	N	N	0	N	N
37	20240527	130200	57	100.00	KOSPI	의약품	N	N	N	N	N	5390	-100	5	-1.82	220715400	40617	75.16	5490	5500	5380	7130	3850	5490	5434.06	2.39	-19193	5636	5562	5476	5402	5316	5600	5440	91	1640	500	3950	10	1	18178525	980	15.76	0.42	12	0.22	342.00	12710.00	7440	20230912	-27.55	5070	20240419	6.31	6430	-16.17	20240115	5070	6.31	20240419	7440	-27.55	20230912	5070	6.31	20240419	2.45	N	004720	500	90 억	434340	N	N	0	N	N
38	20240527	120200	57	100.00	KOSPI	의약품	N	N	N	N	N	5430	-60	5	-1.09	196802500	36178	66.94	5490	5500	5390	7130	3850	5490	5439.84	2.39	-16307	5636	5562	5476	5402	5316	5600	5440	91	1640	500	3950	10	1	18178525	987	15.88	0.43	12	0.20	342.00	12710.00	7440	20230912	-27.02	5070	20240419	7.10	6430	-15.55	20240115	5070	7.10	20240419	7440	-27.02	20230912	5070	7.10	20240419	2.45	N	004720	500	90 억	434340	N	N	0	N	N
39	20240527	110200	57	100.00	KOSPI	의약품	N	N	N	N	N	5430	-60	5	-1.09	141141220	25877	47.88	5490	5500	5410	7130	3850	5490	5454.31	2.39	-12501	5636	5562	5476	5402	5316	5600	5440	91	1640	500	3950	10	1	18178525	987	15.88	0.43	12	0.14	342.00	12710.00	7440	20230912	-27.02	5070	20240419	7.10	6430	-15.55	20240115	5070	7.10	20240419	7440	-27.02	20230912	5070	7.10	20240419	2.45	N	004720	500	90 억	434340	N	N	0	N	N
40	20240527	100200	57	100.00	KOSPI	의약품	N	N	N	N	N	5470	-20	5	-0.36	53463880	9744	18.03	5490	5500	5460	7130	3850	5490	5486.85	2.39	-2387	5636	5562	5476	5402	5316	5600	5440	91	1640	500	3950	10	1	18178525	994	15.99	0.43	12	0.05	342.00	12710.00	7440	20230912	-26.48	5070	20240419	7.89	6430	-14.93	20240115	5070	7.89	20240419	7440	-26.48	20230912	5070	7.89	20240419	2.45	N	004720	500	90 억	434340	N	N	0	N	N
41	20240527	090200	57	100.00	KOSPI	의약품	N	N	N	N	N	5460	-30	5	-0.55	4592340	838	1.55	5490	5490	5460	7130	3850	5490	5480.12	2.39	-609	5636	5562	5476	5402	5316	5600	5440	91	1640	500	3950	10	1	18178525	993	15.96	0.43	12	0.00	342.00	12710.00	7440	20230912	-26.61	5070	20240419	7.69	6430	-15.09	20240115	5070	7.69	20240419	7440	-26.61	20230912	5070	7.69	20240419	2.45	N	004720	500	90 억	434340	N	N	0	N	N
42	20240524	160153	57	100.00	KOSPI	의약품	N	N	N	N	N	5490	0	3	0.00	295776110	54038	206.50	5480	5550	5390	7130	3850	5490	5473.39	2.32	12728	5650	5570	5510	5430	5370	5540	5400	91	1640	500	3950	10	1	18178525	998	16.05	0.43	12	0.30	342.00	12710.00	7440	20230912	-26.21	5070	20240419	8.28	6430	-14.62	20240115	5070	8.28	20240419	7440	-26.21	20230912	5070	8.28	20240419	2.47	N	004720	500	90 억	421235	N	N	0	N	N
43	20240524	150155	57	100.00	KOSPI	의약품	N	N	N	N	N	5450	-40	5	-0.73	253608080	46315	176.98	5480	5550	5390	7130	3850	5490	5475.72	2.32	9406	5650	5570	5510	5430	5370	5540	5400	91	1640	500	3950	10	1	18178525	991	15.94	0.43	12	0.25	342.00	12710.00	7440	20230912	-26.75	5070	20240419	7.50	6430	-15.24	20240115	5070	7.50	20240419	7440	-26.75	20230912	5070	7.50	20240419	2.47	N	004720	500	90 억	421235	N	N	0	N	N
44	20240524	140155	57	100.00	KOSPI	의약품	N	N	N	N	N	5530	40	2	0.73	103653630	19000	72.60	5480	5530	5390	7130	3850	5490	5455.45	2.32	-2919	5650	5570	5510	5430	5370	5540	5400	91	1640	500	3950	10	1	18178525	1005	16.17	0.44	12	0.10	342.00	12710.00	7440	20230912	-25.67	5070	20240419	9.07	6430	-14.00	20240115	5070	9.07	20240419	7440	-25.67	20230912	5070	9.07	20240419	2.47	N	004720	500	90 억	421235	N	N	0	N	N
45	20240524	130154	57	100.00	KOSPI	의약품	N	N	N	N	N	5520	30	2	0.55	79313970	14584	55.73	5480	5520	5390	7130	3850	5490	5438.42	2.32	-2919	5650	5570	5510	5430	5370	5540	5400	91	1640	500	3950	10	1	18178525	1003	16.14	0.43	12	0.08	342.00	12710.00	7440	20230912	-25.81	5070	20240419	8.88	6430	-14.15	20240115	5070	8.88	20240419	7440	-25.81	20230912	5070	8.88	20240419	2.47	N	004720	500	90 억	421235	N	N	0	N	N
46	20240524	120155	57	100.00	KOSPI	의약품	N	N	N	N	N	5480	-10	5	-0.18	68513810	12614	48.20	5480	5480	5390	7130	3850	5490	5431.57	2.32	-2893	5650	5570	5510	5430	5370	5540	5400	91	1640	500	3950	10	1	18178525	996	16.02	0.43	12	0.07	342.00	12710.00	7440	20230912	-26.34	5070	20240419	8.09	6430	-14.77	20240115	5070	8.09	20240419	7440	-26.34	20230912	5070	8.09	20240419	2.47	N	004720	500	90 억	421235	N	N	0	N	N
47	20240524	110153	57	100.00	KOSPI	의약품	N	N	N	N	N	5470	-20	5	-0.36	54325830	10008	38.24	5480	5480	5390	7130	3850	5490	5428.24	2.32	-2893	5650	5570	5510	5430	5370	5540	5400	91	1640	500	3950	10	1	18178525	994	15.99	0.43	12	0.06	342.00	12710.00	7440	20230912	-26.48	5070	20240419	7.89	6430	-14.93	20240115	5070	7.89	20240419	7440	-26.48	20230912	5070	7.89	20240419	2.47	N	004720	500	90 억	421235	N	N	0	N	N
48	20240524	100154	57	100.00	KOSPI	의약품	N	N	N	N	N	5470	-20	5	-0.36	48612020	8962	34.25	5480	5480	5390	7130	3850	5490	5424.24	2.32	-2893	5650	5570	5510	5430	5370	5540	5400	91	1640	500	3950	10	1	18178525	994	15.99	0.43	12	0.05	342.00	12710.00	7440	20230912	-26.48	5070	20240419	7.89	6430	-14.93	20240115	5070	7.89	20240419	7440	-26.48	20230912	5070	7.89	20240419	2.47	N	004720	500	90 억	421235	N	N	0	N	N
49	20240524	090155	57	100.00	KOSPI	의약품	N	N	N	N	N	5460	-30	5	-0.55	6254940	1142	4.36	5480	5480	5460	7130	3850	5490	5477.18	2.32	-484	5650	5570	5510	5430	5370	5540	5400	91	1640	500	3950	10	1	18178525	993	15.96	0.43	12	0.01	342.00	12710.00	7440	20230912	-26.61	5070	20240419	7.69	6430	-15.09	20240115	5070	7.69	20240419	7440	-26.61	20230912	5070	7.69	20240419	2.47	N	004720	500	90 억	421235	N	N	0	N	N
50	20240523	160153	57	100.00	KOSPI	의약품	N	N	N	N	N	5490	-60	5	-1.08	144006420	26150	64.31	5510	5590	5450	7210	3890	5550	5506.94	2.35	-6563	5603	5576	5523	5496	5443	5590	5510	91	1660	500	3990	10	1	18178525	998	16.05	0.43	12	0.14	342.00	12710.00	7440	20230912	-26.21	5070	20240419	8.28	6430	-14.62	20240115	5070	8.28	20240419	7440	-26.21	20230912	5070	8.28	20240419	2.47	N	004720	500	90 억	427996	N	N	0	N	N
51	20240523	150155	57	100.00	KOSPI	의약품	N	N	N	N	N	5480	-70	5	-1.26	137933160	25043	61.59	5510	5590	5450	7210	3890	5550	5507.85	2.35	-6331	5603	5576	5523	5496	5443	5590	5510	91	1660	500	3990	10	1	18178525	996	16.02	0.43	12	0.14	342.00	12710.00	7440	20230912	-26.34	5070	20240419	8.09	6430	-14.77	20240115	5070	8.09	20240419	7440	-26.34	20230912	5070	8.09	20240419	2.47	N	004720	500	90 억	427996	N	N	0	N	N
52	20240523	140155	57	100.00	KOSPI	의약품	N	N	N	N	N	5470	-80	5	-1.44	115000870	20841	51.25	5510	5590	5470	7210	3890	5550	5518.01	2.35	-6589	5603	5576	5523	5496	5443	5590	5510	91	1660	500	3990	10	1	18178525	994	15.99	0.43	12	0.11	342.00	12710.00	7440	20230912	-26.48	5070	20240419	7.89	6430	-14.93	20240115	5070	7.89	20240419	7440	-26.48	20230912	5070	7.89	20240419	2.47	N	004720	500	90 억	427996	N	N	0	N	N
53	20240523	130154	57	100.00	KOSPI	의약품	N	N	N	N	N	5520	-30	5	-0.54	98389700	17813	43.81	5510	5590	5490	7210	3890	5550	5523.48	2.35	-6450	5603	5576	5523	5496	5443	5590	5510	91	1660	500	3990	10	1	18178525	1003	16.14	0.43	12	0.10	342.00	12710.00	7440	20230912	-25.81	5070	20240419	8.88	6430	-14.15	20240115	5070	8.88	20240419	7440	-25.81	20230912	5070	8.88	20240419	2.47	N	004720	500	90 억	427996	N	N	0	N	N
54	20240523	120153	57	100.00	KOSPI	의약품	N	N	N	N	N	5540	-10	5	-0.18	38754150	6999	17.21	5510	5590	5510	7210	3890	5550	5537.10	2.35	-746	5603	5576	5523	5496	5443	5590	5510	91	1660	500	3990	10	1	18178525	1007	16.20	0.44	12	0.04	342.00	12710.00	7440	20230912	-25.54	5070	20240419	9.27	6430	-13.84	20240115	5070	9.27	20240419	7440	-25.54	20230912	5070	9.27	20240419	2.47	N	004720	500	90 억	427996	N	N	0	N	N
55	20240523	110153	57	100.00	KOSPI	의약품	N	N	N	N	N	5550	0	3	0.00	31509740	5689	13.99	5510	5590	5510	7210	3890	5550	5538.71	2.35	-239	5603	5576	5523	5496	5443	5590	5510	91	1660	500	3990	10	1	18178525	1009	16.23	0.44	12	0.03	342.00	12710.00	7440	20230912	-25.40	5070	20240419	9.47	6430	-13.69	20240115	5070	9.47	20240419	7440	-25.40	20230912	5070	9.47	20240419	2.47	N	004720	500	90 억	427996	N	N	0	N	N
56	20240523	100152	57	100.00	KOSPI	의약품	N	N	N	N	N	5520	-30	5	-0.54	12950360	2336	5.74	5510	5590	5510	7210	3890	5550	5543.82	2.35	-658	5603	5576	5523	5496	5443	5590	5510	91	1660	500	3990	10	1	18178525	1003	16.14	0.43	12	0.01	342.00	12710.00	7440	20230912	-25.81	5070	20240419	8.88	6430	-14.15	20240115	5070	8.88	20240419	7440	-25.81	20230912	5070	8.88	20240419	2.47	N	004720	500	90 억	427996	N	N	0	N	N
57	20240523	090154	57	100.00	KOSPI	의약품	N	N	N	N	N	5510	-40	5	-0.72	308560	56	0.14	5510	5510	5510	7210	3890	5550	5510.00	2.35	-15	5603	5576	5523	5496	5443	5590	5510	91	1660	500	3990	10	1	18178525	1002	16.11	0.43	12	0.00	342.00	12710.00	7440	20230912	-25.94	5070	20240419	8.68	6430	-14.31	20240115	5070	8.68	20240419	7440	-25.94	20230912	5070	8.68	20240419	2.47	N	004720	500	90 억	427996	N	N	0	N	N
58	20240522	160152	57	100.00	KOSPI	의약품	N	N	N	N	N	5550	40	2	0.73	223592410	40569	86.52	5510	5550	5470	7160	3860	5510	5511.41	2.37	-2654	5616	5562	5506	5452	5396	5535	5425	91	1650	500	3960	10	1	18178525	1009	16.23	0.44	12	0.22	342.00	12710.00	7440	20230912	-25.40	5070	20240419	9.47	6430	-13.69	20240115	5070	9.47	20240419	7440	-25.40	20230912	5070	9.47	20240419	2.47	N	004720	500	90 억	430902	N	N	2	N	N
59	20240522	150154	57	100.00	KOSPI	의약품	N	N	N	N	N	5520	10	2	0.18	199958080	36290	77.40	5510	5550	5470	7160	3860	5510	5510.00	2.37	-1668	5616	5562	5506	5452	5396	5535	5425	91	1650	500	3960	10	1	18178525	1003	16.14	0.43	12	0.20	342.00	12710.00	7440	20230912	-25.81	5070	20240419	8.88	6430	-14.15	20240115	5070	8.88	20240419	7440	-25.81	20230912	5070	8.88	20240419	2.47	N	004720	500	90 억	430902	N	N	2	N	N
60	20240522	140153	57	100.00	KOSPI	의약품	N	N	N	N	N	5520	10	2	0.18	170591700	30965	66.04	5510	5550	5470	7160	3860	5510	5509.18	2.37	-1850	5616	5562	5506	5452	5396	5535	5425	91	1650	500	3960	10	1	18178525	1003	16.14	0.43	12	0.17	342.00	12710.00	7440	20230912	-25.81	5070	20240419	8.88	6430	-14.15	20240115	5070	8.88	20240419	7440	-25.81	20230912	5070	8.88	20240419	2.47	N	004720	500	90 억	430902	N	N	2	N	N
61	20240522	130154	57	100.00	KOSPI	의약품	N	N	N	N	N	5540	30	2	0.54	146838780	26659	56.86	5510	5550	5470	7160	3860	5510	5508.04	2.37	-2044	5616	5562	5506	5452	5396	5535	5425	91	1650	500	3960	10	1	18178525	1007	16.20	0.44	12	0.15	342.00	12710.00	7440	20230912	-25.54	5070	20240419	9.27	6430	-13.84	20240115	5070	9.27	20240419	7440	-25.54	20230912	5070	9.27	20240419	2.47	N	004720	500	90 억	430902	N	N	2	N	N
62	20240522	120153	57	100.00	KOSPI	의약품	N	N	N	N	N	5510	0	3	0.00	130557510	23710	50.57	5510	5550	5470	7160	3860	5510	5506.43	2.37	-1819	5616	5562	5506	5452	5396	5535	5425	91	1650	500	3960	10	1	18178525	1002	16.11	0.43	12	0.13	342.00	12710.00	7440	20230912	-25.94	5070	20240419	8.68	6430	-14.31	20240115	5070	8.68	20240419	7440	-25.94	20230912	5070	8.68	20240419	2.47	N	004720	500	90 억	430902	N	N	2	N	N
63	20240522	110153	57	100.00	KOSPI	의약품	N	N	N	N	N	5510	0	3	0.00	100397570	18229	38.88	5510	5550	5470	7160	3860	5510	5507.57	2.37	-537	5616	5562	5506	5452	5396	5535	5425	91	1650	500	3960	10	1	18178525	1002	16.11	0.43	12	0.10	342.00	12710.00	7440	20230912	-25.94	5070	20240419	8.68	6430	-14.31	20240115	5070	8.68	20240419	7440	-25.94	20230912	5070	8.68	20240419	2.47	N	004720	500	90 억	430902	N	N	2	N	N
64	20240522	100153	57	100.00	KOSPI	의약품	N	N	N	N	N	5510	0	3	0.00	41242690	7482	15.96	5510	5550	5470	7160	3860	5510	5512.25	2.37	-1061	5616	5562	5506	5452	5396	5535	5425	91	1650	500	3960	10	1	18178525	1002	16.11	0.43	12	0.04	342.00	12710.00	7440	20230912	-25.94	5070	20240419	8.68	6430	-14.31	20240115	5070	8.68	20240419	7440	-25.94	20230912	5070	8.68	20240419	2.47	N	004720	500	90 억	430902	N	N	2	N	N
65	20240522	090153	57	100.00	KOSPI	의약품	N	N	N	N	N	5530	20	2	0.36	1184730	215	0.46	5510	5530	5480	7160	3860	5510	5510.37	2.37	-174	5616	5562	5506	5452	5396	5535	5425	91	1650	500	3960	10	1	18178525	1005	16.17	0.44	12	0.00	342.00	12710.00	7440	20230912	-25.67	5070	20240419	9.07	6430	-14.00	20240115	5070	9.07	20240419	7440	-25.67	20230912	5070	9.07	20240419	2.47	N	004720	500	90 억	430902	N	N	2	N	N
66	20240521	160152	57	100.00	KOSPI	의약품	N	N	N	N	N	5510	-20	5	-0.36	253893950	46338	88.89	5530	5560	5450	7180	3880	5530	5479.17	2.35	4775	5683	5606	5553	5476	5423	5595	5465	91	1650	500	3980	10	1	18178525	1002	16.11	0.43	12	0.25	342.00	12710.00	7440	20230912	-25.94	5070	20240419	8.68	6430	-14.31	20240115	5070	8.68	20240419	7440	-25.94	20230912	5070	8.68	20240419	2.50	N	004720	500	90 억	426865	N	N	2	N	N
67	20240521	150153	57	100.00	KOSPI	의약품	N	N	N	N	N	5500	-30	5	-0.54	233638050	42638	81.79	5530	5560	5450	7180	3880	5530	5479.57	2.35	2528	5683	5606	5553	5476	5423	5595	5465	91	1650	500	3980	10	1	18178525	1000	16.08	0.43	12	0.23	342.00	12710.00	7440	20230912	-26.08	5070	20240419	8.48	6430	-14.46	20240115	5070	8.48	20240419	7440	-26.08	20230912	5070	8.48	20240419	2.50	N	004720	500	90 억	426865	N	N	4	N	N
68	20240521	140153	57	100.00	KOSPI	의약품	N	N	N	N	N	5500	-30	5	-0.54	224050400	40888	78.43	5530	5560	5450	7180	3880	5530	5479.61	2.35	2348	5683	5606	5553	5476	5423	5595	5465	91	1650	500	3980	10	1	18178525	1000	16.08	0.43	12	0.22	342.00	12710.00	7440	20230912	-26.08	5070	20240419	8.48	6430	-14.46	20240115	5070	8.48	20240419	7440	-26.08	20230912	5070	8.48	20240419	2.50	N	004720	500	90 억	426865	N	N	4	N	N
69	20240521	130154	57	100.00	KOSPI	의약품	N	N	N	N	N	5480	-50	5	-0.90	206477050	37684	72.29	5530	5560	5450	7180	3880	5530	5479.17	2.35	1098	5683	5606	5553	5476	5423	5595	5465	91	1650	500	3980	10	1	18178525	996	16.02	0.43	12	0.21	342.00	12710.00	7440	20230912	-26.34	5070	20240419	8.09	6430	-14.77	20240115	5070	8.09	20240419	7440	-26.34	20230912	5070	8.09	20240419	2.50	N	004720	500	90 억	426865	N	N	4	N	N
70	20240521	120153	57	100.00	KOSPI	의약품	N	N	N	N	N	5480	-50	5	-0.90	193724640	35357	67.82	5530	5560	5450	7180	3880	5530	5479.10	2.35	-425	5683	5606	5553	5476	5423	5595	5465	91	1650	500	3980	10	1	18178525	996	16.02	0.43	12	0.19	342.00	12710.00	7440	20230912	-26.34	5070	20240419	8.09	6430	-14.77	20240115	5070	8.09	20240419	7440	-26.34	20230912	5070	8.09	20240419	2.50	N	004720	500	90 억	426865	N	N	4	N	N
71	20240521	110154	57	100.00	KOSPI	의약품	N	N	N	N	N	5470	-60	5	-1.08	178462890	32571	62.48	5530	5560	5450	7180	3880	5530	5479.20	2.35	-754	5683	5606	5553	5476	5423	5595	5465	91	1650	500	3980	10	1	18178525	994	15.99	0.43	12	0.18	342.00	12710.00	7440	20230912	-26.48	5070	20240419	7.89	6430	-14.93	20240115	5070	7.89	20240419	7440	-26.48	20230912	5070	7.89	20240419	2.50	N	004720	500	90 억	426865	N	N	4	N	N
72	20240521	100153	57	100.00	KOSPI	의약품	N	N	N	N	N	5480	-50	5	-0.90	43879540	7962	15.27	5530	5560	5480	7180	3880	5530	5511.12	2.35	-857	5683	5606	5553	5476	5423	5595	5465	91	1650	500	3980	10	1	18178525	996	16.02	0.43	12	0.04	342.00	12710.00	7440	20230912	-26.34	5070	20240419	8.09	6430	-14.77	20240115	5070	8.09	20240419	7440	-26.34	20230912	5070	8.09	20240419	2.50	N	004720	500	90 억	426865	N	N	4	N	N
73	20240521	090152	57	100.00	KOSPI	의약품	N	N	N	N	N	5530	0	3	0.00	1371440	248	0.48	5530	5530	5530	7180	3880	5530	5530.00	2.35	0	5683	5606	5553	5476	5423	5595	5465	91	1650	500	3980	10	1	18178525	1005	16.17	0.44	12	0.00	342.00	12710.00	7440	20230912	-25.67	5070	20240419	9.07	6430	-14.00	20240115	5070	9.07	20240419	7440	-25.67	20230912	5070	9.07	20240419	2.50	N	004720	500	90 억	426865	N	N	4	N	N
74	20240517	160153	57	100.00	KOSPI	의약품	N	N	N	N	N	5560	-30	5	-0.54	154760670	27900	16.46	5540	5600	5520	7260	3920	5590	5546.97	2.32	682	5736	5662	5596	5522	5456	5630	5490	91	1670	500	4020	10	1	18178525	1011	16.26	0.44	12	0.15	342.00	12710.00	7440	20230912	-25.27	5070	20240419	9.66	6430	-13.53	20240115	5070	9.66	20240419	7440	-25.27	20230912	5070	9.66	20240419	2.47	N	004720	500	90 억	421801	N	N	7	N	N
75	20240517	150155	57	100.00	KOSPI	의약품	N	N	N	N	N	5570	-20	5	-0.36	138423470	24960	14.73	5540	5600	5520	7260	3920	5590	5545.81	2.32	750	5736	5662	5596	5522	5456	5630	5490	91	1670	500	4020	10	1	18178525	1013	16.29	0.44	12	0.14	342.00	12710.00	7440	20230912	-25.13	5070	20240419	9.86	6430	-13.37	20240115	5070	9.86	20240419	7440	-25.13	20230912	5070	9.86	20240419	2.47	N	004720	500	90 억	421801	N	N	7	N	N
76	20240517	140152	57	100.00	KOSPI	의약품	N	N	N	N	N	5540	-50	5	-0.89	137666660	24824	14.65	5540	5600	5520	7260	3920	5590	5545.71	2.32	750	5736	5662	5596	5522	5456	5630	5490	91	1670	500	4020	10	1	18178525	1007	16.20	0.44	12	0.14	342.00	12710.00	7440	20230912	-25.54	5070	20240419	9.27	6430	-13.84	20240115	5070	9.27	20240419	7440	-25.54	20230912	5070	9.27	20240419	2.47	N	004720	500	90 억	421801	N	N	7	N	N
77	20240517	130153	57	100.00	KOSPI	의약품	N	N	N	N	N	5560	-30	5	-0.54	122163950	22031	13.00	5540	5600	5520	7260	3920	5590	5545.09	2.32	665	5736	5662	5596	5522	5456	5630	5490	91	1670	500	4020	10	1	18178525	1011	16.26	0.44	12	0.12	342.00	12710.00	7440	20230912	-25.27	5070	20240419	9.66	6430	-13.53	20240115	5070	9.66	20240419	7440	-25.27	20230912	5070	9.66	20240419	2.47	N	004720	500	90 억	421801	N	N	7	N	N
78	20240517	120151	57	100.00	KOSPI	의약품	N	N	N	N	N	5570	-20	5	-0.36	105563870	19045	11.24	5540	5600	5520	7260	3920	5590	5542.87	2.32	903	5736	5662	5596	5522	5456	5630	5490	91	1670	500	4020	10	1	18178525	1013	16.29	0.44	12	0.10	342.00	12710.00	7440	20230912	-25.13	5070	20240419	9.86	6430	-13.37	20240115	5070	9.86	20240419	7440	-25.13	20230912	5070	9.86	20240419	2.47	N	004720	500	90 억	421801	N	N	7	N	N
79	20240517	110152	57	100.00	KOSPI	의약품	N	N	N	N	N	5590	0	3	0.00	100113720	18068	10.66	5540	5600	5520	7260	3920	5590	5540.94	2.32	909	5736	5662	5596	5522	5456	5630	5490	91	1670	500	4020	10	1	18178525	1016	16.35	0.44	12	0.10	342.00	12710.00	7440	20230912	-24.87	5070	20240419	10.26	6430	-13.06	20240115	5070	10.26	20240419	7440	-24.87	20230912	5070	10.26	20240419	2.47	N	004720	500	90 억	421801	N	N	7	N	N
80	20240517	100151	57	100.00	KOSPI	의약품	N	N	N	N	N	5540	-50	5	-0.89	76330160	13794	8.14	5540	5580	5520	7260	3920	5590	5533.58	2.32	838	5736	5662	5596	5522	5456	5630	5490	91	1670	500	4020	10	1	18178525	1007	16.20	0.44	12	0.08	342.00	12710.00	7440	20230912	-25.54	5070	20240419	9.27	6430	-13.84	20240115	5070	9.27	20240419	7440	-25.54	20230912	5070	9.27	20240419	2.47	N	004720	500	90 억	421801	N	N	7	N	N
81	20240517	090151	57	100.00	KOSPI	의약품	N	N	N	N	N	5540	-50	5	-0.89	7380220	1332	0.79	5540	5580	5540	7260	3920	5590	5540.71	2.32	-44	5736	5662	5596	5522	5456	5630	5490	91	1670	500	4020	10	1	18178525	1007	16.20	0.44	12	0.01	342.00	12710.00	7440	20230912	-25.54	5070	20240419	9.27	6430	-13.84	20240115	5070	9.27	20240419	7440	-25.54	20230912	5070	9.27	20240419	2.47	N	004720	500	90 억	421801	N	N	7	N	N
82	20240516	160151	57	100.00	KOSPI	의약품	N	N	N	N	N	5590	100	2	1.82	946932910	169346	37.48	5600	5670	5530	7130	3850	5490	5591.71	2.14	21404	6110	5800	5590	5280	5070	5955	5435	91	1640	500	3950	10	1	18178525	1016	16.35	0.44	12	0.93	342.00	12710.00	7440	20230912	-24.87	5070	20240419	10.26	6430	-13.06	20240115	5070	10.26	20240419	7440	-24.87	20230912	5070	10.26	20240419	2.40	N	004720	500	90 억	388991	N	N	7	N	N
83	20240516	150150	57	100.00	KOSPI	의약품	N	N	N	N	N	5600	110	2	2.00	917874440	164151	36.33	5600	5670	5530	7130	3850	5490	5591.65	2.14	20616	6110	5800	5590	5280	5070	5955	5435	91	1640	500	3950	10	1	18178525	1018	16.37	0.44	12	0.90	342.00	12710.00	7440	20230912	-24.73	5070	20240419	10.45	6430	-12.91	20240115	5070	10.45	20240419	7440	-24.73	20230912	5070	10.45	20240419	2.40	N	004720	500	90 억	388991	N	N	3	N	N
84	20240516	140152	57	100.00	KOSPI	의약품	N	N	N	N	N	5600	110	2	2.00	849846120	151932	33.62	5600	5670	5530	7130	3850	5490	5593.60	2.14	18976	6110	5800	5590	5280	5070	5955	5435	91	1640	500	3950	10	1	18178525	1018	16.37	0.44	12	0.84	342.00	12710.00	7440	20230912	-24.73	5070	20240419	10.45	6430	-12.91	20240115	5070	10.45	20240419	7440	-24.73	20230912	5070	10.45	20240419	2.40	N	004720	500	90 억	388991	N	N	3	N	N
85	20240516	130152	57	100.00	KOSPI	의약품	N	N	N	N	N	5570	80	2	1.46	823027280	147125	32.56	5600	5670	5530	7130	3850	5490	5594.07	2.14	19089	6110	5800	5590	5280	5070	5955	5435	91	1640	500	3950	10	1	18178525	1013	16.29	0.44	12	0.81	342.00	12710.00	7440	20230912	-25.13	5070	20240419	9.86	6430	-13.37	20240115	5070	9.86	20240419	7440	-25.13	20230912	5070	9.86	20240419	2.40	N	004720	500	90 억	388991	N	N	3	N	N
86	20240516	120151	57	100.00	KOSPI	의약품	N	N	N	N	N	5560	70	2	1.28	794454930	141985	31.42	5600	5670	5530	7130	3850	5490	5595.34	2.14	18464	6110	5800	5590	5280	5070	5955	5435	91	1640	500	3950	10	1	18178525	1011	16.26	0.44	12	0.78	342.00	12710.00	7440	20230912	-25.27	5070	20240419	9.66	6430	-13.53	20240115	5070	9.66	20240419	7440	-25.27	20230912	5070	9.66	20240419	2.40	N	004720	500	90 억	388991	N	N	3	N	N
87	20240516	110151	57	100.00	KOSPI	의약품	N	N	N	N	N	5630	140	2	2.55	710637330	126976	28.10	5600	5670	5530	7130	3850	5490	5596.63	2.14	13644	6110	5800	5590	5280	5070	5955	5435	91	1640	500	3950	10	1	18178525	1023	16.46	0.44	12	0.70	342.00	12710.00	7440	20230912	-24.33	5070	20240419	11.05	6430	-12.44	20240115	5070	11.05	20240419	7440	-24.33	20230912	5070	11.05	20240419	2.40	N	004720	500	90 억	388991	N	N	3	N	N
88	20240516	100152	57	100.00	KOSPI	의약품	N	N	N	N	N	5580	90	2	1.64	650820530	116308	25.74	5600	5670	5530	7130	3850	5490	5595.66	2.14	14814	6110	5800	5590	5280	5070	5955	5435	91	1640	500	3950	10	1	18178525	1014	16.32	0.44	12	0.64	342.00	12710.00	7440	20230912	-25.00	5070	20240419	10.06	6430	-13.22	20240115	5070	10.06	20240419	7440	-25.00	20230912	5070	10.06	20240419	2.40	N	004720	500	90 억	388991	N	N	3	N	N
89	20240516	090151	57	100.00	KOSPI	의약품	N	N	N	N	N	5630	140	2	2.55	78395490	13991	3.10	5600	5640	5580	7130	3850	5490	5603.28	2.14	-1446	6110	5800	5590	5280	5070	5955	5435	91	1640	500	3950	10	1	18178525	1023	16.46	0.44	12	0.08	342.00	12710.00	7440	20230912	-24.33	5070	20240419	11.05	6430	-12.44	20240115	5070	11.05	20240419	7440	-24.33	20230912	5070	11.05	20240419	2.40	N	004720	500	90 억	388991	N	N	3	N	N
90	20240514	160152	57	100.00	KOSPI	의약품	N	N	N	N	N	5490	80	2	1.48	2423681470	434867	1148.68	5400	5900	5380	7030	3790	5410	5573.53	1.97	27623	5496	5452	5416	5372	5336	5435	5355	91	1620	500	3890	10	1	18178525	998	16.05	0.43	12	2.39	342.00	12710.00	7440	20230912	-26.21	5070	20240419	8.28	6430	-14.62	20240115	5070	8.28	20240419	7440	-26.21	20230912	5070	8.28	20240419	2.46	N	004720	500	90 억	358285	N	N	3	N	N
91	20240514	150153	57	100.00	KOSPI	의약품	N	N	N	N	N	5560	150	2	2.77	2010702870	360036	951.02	5400	5900	5380	7030	3790	5410	5584.73	1.97	4227	5496	5452	5416	5372	5336	5435	5355	91	1620	500	3890	10	1	18178525	1011	16.26	0.44	12	1.98	342.00	12710.00	7440	20230912	-25.27	5070	20240419	9.66	6430	-13.53	20240115	5070	9.66	20240419	7440	-25.27	20230912	5070	9.66	20240419	2.46	N	004720	500	90 억	358285	N	N	0	N	N
92	20240514	140153	57	100.00	KOSPI	의약품	N	N	N	N	N	5420	10	2	0.18	158917010	29345	77.51	5400	5450	5380	7030	3790	5410	5415.47	1.97	12210	5496	5452	5416	5372	5336	5435	5355	91	1620	500	3890	10	1	18178525	985	15.85	0.43	12	0.16	342.00	12710.00	7440	20230912	-27.15	5070	20240419	6.90	6430	-15.71	20240115	5070	6.90	20240419	7440	-27.15	20230912	5070	6.90	20240419	2.46	N	004720	500	90 억	358285	N	N	0	N	N
93	20240514	130152	57	100.00	KOSPI	의약품	N	N	N	N	N	5430	20	2	0.37	144494340	26687	70.49	5400	5450	5380	7030	3790	5410	5414.41	1.97	11537	5496	5452	5416	5372	5336	5435	5355	91	1620	500	3890	10	1	18178525	987	15.88	0.43	12	0.15	342.00	12710.00	7440	20230912	-27.02	5070	20240419	7.10	6430	-15.55	20240115	5070	7.10	20240419	7440	-27.02	20230912	5070	7.10	20240419	2.46	N	004720	500	90 억	358285	N	N	0	N	N
94	20240514	120153	57	100.00	KOSPI	의약품	N	N	N	N	N	5420	10	2	0.18	137523410	25402	67.10	5400	5450	5380	7030	3790	5410	5413.88	1.97	11146	5496	5452	5416	5372	5336	5435	5355	91	1620	500	3890	10	1	18178525	985	15.85	0.43	12	0.14	342.00	12710.00	7440	20230912	-27.15	5070	20240419	6.90	6430	-15.71	20240115	5070	6.90	20240419	7440	-27.15	20230912	5070	6.90	20240419	2.46	N	004720	500	90 억	358285	N	N	0	N	N
95	20240514	110152	57	100.00	KOSPI	의약품	N	N	N	N	N	5420	10	2	0.18	112993830	20877	55.15	5400	5450	5380	7030	3790	5410	5412.36	1.97	9614	5496	5452	5416	5372	5336	5435	5355	91	1620	500	3890	10	1	18178525	985	15.85	0.43	12	0.11	342.00	12710.00	7440	20230912	-27.15	5070	20240419	6.90	6430	-15.71	20240115	5070	6.90	20240419	7440	-27.15	20230912	5070	6.90	20240419	2.46	N	004720	500	90 억	358285	N	N	0	N	N
96	20240514	100152	57	100.00	KOSPI	의약품	N	N	N	N	N	5440	30	2	0.55	82048590	15165	40.06	5400	5450	5380	7030	3790	5410	5410.39	1.97	9458	5496	5452	5416	5372	5336	5435	5355	91	1620	500	3890	10	1	18178525	989	15.91	0.43	12	0.08	342.00	12710.00	7440	20230912	-26.88	5070	20240419	7.30	6430	-15.40	20240115	5070	7.30	20240419	7440	-26.88	20230912	5070	7.30	20240419	2.46	N	004720	500	90 억	358285	N	N	0	N	N
97	20240514	090152	57	100.00	KOSPI	의약품	N	N	N	N	N	5400	-10	5	-0.18	2484000	460	1.22	5400	5400	5400	7030	3790	5410	5400.00	1.97	-227	5496	5452	5416	5372	5336	5435	5355	91	1620	500	3890	10	1	18178525	982	15.79	0.42	12	0.00	342.00	12710.00	7440	20230912	-27.42	5070	20240419	6.51	6430	-16.02	20240115	5070	6.51	20240419	7440	-27.42	20230912	5070	6.51	20240419	2.46	N	004720	500	90 억	358285	N	N	0	N	N
98	20240513	160152	57	100.00	KOSPI	의약품	N	N	N	N	N	5410	0	3	0.00	202986760	37544	68.33	5420	5460	5380	7030	3790	5410	5406.62	2.02	-6228	5483	5446	5403	5366	5323	5465	5385	91	1620	500	3890	10	1	18178525	983	15.82	0.43	12	0.21	342.00	12710.00	7440	20230912	-27.28	5070	20240419	6.71	6430	-15.86	20240115	5070	6.71	20240419	7440	-27.28	20230912	5070	6.71	20240419	2.47	N	004720	500	90 억	366417	N	N	0	N	N
99	20240513	150152	57	100.00	KOSPI	의약품	N	N	N	N	N	5390	-20	5	-0.37	193178340	35731	65.03	5420	5460	5380	7030	3790	5410	5406.46	2.02	-5670	5483	5446	5403	5366	5323	5465	5385	91	1620	500	3890	10	1	18178525	980	15.76	0.42	12	0.20	342.00	12710.00	7440	20230912	-27.55	5070	20240419	6.31	6430	-16.17	20240115	5070	6.31	20240419	7440	-27.55	20230912	5070	6.31	20240419	2.47	N	004720	500	90 억	366417	N	N	0	N	N
100	20240513	140152	57	100.00	KOSPI	의약품	N	N	N	N	N	5420	10	2	0.18	170831510	31593	57.50	5420	5460	5380	7030	3790	5410	5407.26	2.02	-4590	5483	5446	5403	5366	5323	5465	5385	91	1620	500	3890	10	1	18178525	985	15.85	0.43	12	0.17	342.00	12710.00	7440	20230912	-27.15	5070	20240419	6.90	6430	-15.71	20240115	5070	6.90	20240419	7440	-27.15	20230912	5070	6.90	20240419	2.47	N	004720	500	90 억	366417	N	N	0	N	N
101	20240513	130152	57	100.00	KOSPI	의약품	N	N	N	N	N	5410	0	3	0.00	146401700	27065	49.26	5420	5460	5380	7030	3790	5410	5409.26	2.02	-1507	5483	5446	5403	5366	5323	5465	5385	91	1620	500	3890	10	1	18178525	983	15.82	0.43	12	0.15	342.00	12710.00	7440	20230912	-27.28	5070	20240419	6.71	6430	-15.86	20240115	5070	6.71	20240419	7440	-27.28	20230912	5070	6.71	20240419	2.47	N	004720	500	90 억	366417	N	N	0	N	N
102	20240513	120152	57	100.00	KOSPI	의약품	N	N	N	N	N	5420	10	2	0.18	126051650	23287	42.38	5420	5460	5380	7030	3790	5410	5412.96	2.02	-1507	5483	5446	5403	5366	5323	5465	5385	91	1620	500	3890	10	1	18178525	985	15.85	0.43	12	0.13	342.00	12710.00	7440	20230912	-27.15	5070	20240419	6.90	6430	-15.71	20240115	5070	6.90	20240419	7440	-27.15	20230912	5070	6.90	20240419	2.47	N	004720	500	90 억	366417	N	N	0	N	N
103	20240513	110152	57	100.00	KOSPI	의약품	N	N	N	N	N	5380	-30	5	-0.55	97380410	17991	32.74	5420	5460	5380	7030	3790	5410	5412.73	2.02	-798	5483	5446	5403	5366	5323	5465	5385	91	1620	500	3890	10	1	18178525	978	15.73	0.42	12	0.10	342.00	12710.00	7440	20230912	-27.69	5070	20240419	6.11	6430	-16.33	20240115	5070	6.11	20240419	7440	-27.69	20230912	5070	6.11	20240419	2.47	N	004720	500	90 억	366417	N	N	0	N	N
104	20240513	100152	57	100.00	KOSPI	의약품	N	N	N	N	N	5410	0	3	0.00	70481470	13014	23.69	5420	5460	5390	7030	3790	5410	5415.82	2.02	522	5483	5446	5403	5366	5323	5465	5385	91	1620	500	3890	10	1	18178525	983	15.82	0.43	12	0.07	342.00	12710.00	7440	20230912	-27.28	5070	20240419	6.71	6430	-15.86	20240115	5070	6.71	20240419	7440	-27.28	20230912	5070	6.71	20240419	2.47	N	004720	500	90 억	366417	N	N	0	N	N
105	20240513	090152	57	100.00	KOSPI	의약품	N	N	N	N	N	5450	40	2	0.74	5814900	1071	1.95	5420	5460	5420	7030	3790	5410	5429.41	2.02	-125	5483	5446	5403	5366	5323	5465	5385	91	1620	500	3890	10	1	18178525	991	15.94	0.43	12	0.01	342.00	12710.00	7440	20230912	-26.75	5070	20240419	7.50	6430	-15.24	20240115	5070	7.50	20240419	7440	-26.75	20230912	5070	7.50	20240419	2.47	N	004720	500	90 억	366417	N	N	0	N	N
106	20240510	160149	57	100.00	KOSPI	의약품	N	N	N	N	N	5410	40	2	0.74	296495010	54927	196.55	5390	5440	5360	6980	3760	5370	5397.98	2.02	-1194	5490	5430	5370	5310	5250	5460	5340	91	1610	500	3860	10	1	18178525	983	15.82	0.43	12	0.30	342.00	12710.00	7440	20230912	-27.28	5070	20240419	6.71	6430	-15.86	20240115	5070	6.71	20240419	7440	-27.28	20230912	5070	6.71	20240419	2.49	N	004720	500	90 억	367084	N	N	0	N	N
107	20240510	150149	57	100.00	KOSPI	의약품	N	N	N	N	N	5410	40	2	0.74	256121580	47476	169.89	5390	5430	5360	6980	3760	5370	5394.76	2.02	-159	5490	5430	5370	5310	5250	5460	5340	91	1610	500	3860	10	1	18178525	983	15.82	0.43	12	0.26	342.00	12710.00	7440	20230912	-27.28	5070	20240419	6.71	6430	-15.86	20240115	5070	6.71	20240419	7440	-27.28	20230912	5070	6.71	20240419	2.49	N	004720	500	90 억	367084	N	N	0	N	N
108	20240510	140149	57	100.00	KOSPI	의약품	N	N	N	N	N	5410	40	2	0.74	227353100	42169	150.90	5390	5420	5360	6980	3760	5370	5391.47	2.02	917	5490	5430	5370	5310	5250	5460	5340	91	1610	500	3860	10	1	18178525	983	15.82	0.43	12	0.23	342.00	12710.00	7440	20230912	-27.28	5070	20240419	6.71	6430	-15.86	20240115	5070	6.71	20240419	7440	-27.28	20230912	5070	6.71	20240419	2.49	N	004720	500	90 억	367084	N	N	0	N	N
109	20240510	130149	57	100.00	KOSPI	의약품	N	N	N	N	N	5380	10	2	0.19	179724260	33358	119.37	5390	5420	5360	6980	3760	5370	5387.74	2.02	1322	5490	5430	5370	5310	5250	5460	5340	91	1610	500	3860	10	1	18178525	978	15.73	0.42	12	0.18	342.00	12710.00	7440	20230912	-27.69	5070	20240419	6.11	6430	-16.33	20240115	5070	6.11	20240419	7440	-27.69	20230912	5070	6.11	20240419	2.49	N	004720	500	90 억	367084	N	N	0	N	N
110	20240510	120150	57	100.00	KOSPI	의약품	N	N	N	N	N	5400	30	2	0.56	175911040	32651	116.84	5390	5420	5360	6980	3760	5370	5387.62	2.02	1294	5490	5430	5370	5310	5250	5460	5340	91	1610	500	3860	10	1	18178525	982	15.79	0.42	12	0.18	342.00	12710.00	7440	20230912	-27.42	5070	20240419	6.51	6430	-16.02	20240115	5070	6.51	20240419	7440	-27.42	20230912	5070	6.51	20240419	2.49	N	004720	500	90 억	367084	N	N	0	N	N
111	20240510	110148	57	100.00	KOSPI	의약품	N	N	N	N	N	5390	20	2	0.37	144383380	26793	95.88	5390	5420	5360	6980	3760	5370	5388.85	2.02	479	5490	5430	5370	5310	5250	5460	5340	91	1610	500	3860	10	1	18178525	980	15.76	0.42	12	0.15	342.00	12710.00	7440	20230912	-27.55	5070	20240419	6.31	6430	-16.17	20240115	5070	6.31	20240419	7440	-27.55	20230912	5070	6.31	20240419	2.49	N	004720	500	90 억	367084	N	N	0	N	N
112	20240510	100150	57	100.00	KOSPI	의약품	N	N	N	N	N	5410	40	2	0.74	88786890	16452	58.87	5390	5420	5360	6980	3760	5370	5396.72	2.02	353	5490	5430	5370	5310	5250	5460	5340	91	1610	500	3860	10	1	18178525	983	15.82	0.43	12	0.09	342.00	12710.00	7440	20230912	-27.28	5070	20240419	6.71	6430	-15.86	20240115	5070	6.71	20240419	7440	-27.28	20230912	5070	6.71	20240419	2.49	N	004720	500	90 억	367084	N	N	0	N	N
113	20240510	090149	57	100.00	KOSPI	의약품	N	N	N	N	N	5370	0	3	0.00	7788800	1448	5.18	5390	5390	5370	6980	3760	5370	5379.01	2.02	-213	5490	5430	5370	5310	5250	5460	5340	91	1610	500	3860	10	1	18178525	976	15.70	0.42	12	0.01	342.00	12710.00	7440	20230912	-27.82	5070	20240419	5.92	6430	-16.49	20240115	5070	5.92	20240419	7440	-27.82	20230912	5070	5.92	20240419	2.49	N	004720	500	90 억	367084	N	N	0	N	N
114	20240509	160151	57	100.00	KOSPI	의약품	N	N	N	N	N	5370	0	3	0.00	149880190	27933	95.19	5360	5430	5310	6980	3760	5370	5365.70	2.04	-3780	5510	5440	5370	5300	5230	5475	5335	91	1610	500	3860	10	1	18178525	976	15.70	0.42	12	0.15	342.00	12710.00	7440	20230912	-27.82	5070	20240419	5.92	6430	-16.49	20240115	5070	5.92	20240419	7440	-27.82	20230912	5070	5.92	20240419	2.45	N	004720	500	90 억	370778	N	N	0	N	N
115	20240509	150152	57	100.00	KOSPI	의약품	N	N	N	N	N	5350	-20	5	-0.37	142777500	26605	90.66	5360	5430	5310	6980	3760	5370	5366.57	2.04	-3604	5510	5440	5370	5300	5230	5475	5335	91	1610	500	3860	10	1	18178525	973	15.64	0.42	12	0.15	342.00	12710.00	7440	20230912	-28.09	5070	20240419	5.52	6430	-16.80	20240115	5070	5.52	20240419	7440	-28.09	20230912	5070	5.52	20240419	2.45	N	004720	500	90 억	370778	N	N	0	N	N
116	20240509	140150	57	100.00	KOSPI	의약품	N	N	N	N	N	5360	-10	5	-0.19	134383940	25037	85.32	5360	5430	5310	6980	3760	5370	5367.41	2.04	-3124	5510	5440	5370	5300	5230	5475	5335	91	1610	500	3860	10	1	18178525	974	15.67	0.42	12	0.14	342.00	12710.00	7440	20230912	-27.96	5070	20240419	5.72	6430	-16.64	20240115	5070	5.72	20240419	7440	-27.96	20230912	5070	5.72	20240419	2.45	N	004720	500	90 억	370778	N	N	0	N	N
117	20240509	130149	57	100.00	KOSPI	의약품	N	N	N	N	N	5370	0	3	0.00	131033440	24413	83.19	5360	5430	5310	6980	3760	5370	5367.36	2.04	-3024	5510	5440	5370	5300	5230	5475	5335	91	1610	500	3860	10	1	18178525	976	15.70	0.42	12	0.13	342.00	12710.00	7440	20230912	-27.82	5070	20240419	5.92	6430	-16.49	20240115	5070	5.92	20240419	7440	-27.82	20230912	5070	5.92	20240419	2.45	N	004720	500	90 억	370778	N	N	0	N	N
118	20240509	120149	57	100.00	KOSPI	의약품	N	N	N	N	N	5370	0	3	0.00	128968400	24028	81.88	5360	5430	5310	6980	3760	5370	5367.42	2.04	-2848	5510	5440	5370	5300	5230	5475	5335	91	1610	500	3860	10	1	18178525	976	15.70	0.42	12	0.13	342.00	12710.00	7440	20230912	-27.82	5070	20240419	5.92	6430	-16.49	20240115	5070	5.92	20240419	7440	-27.82	20230912	5070	5.92	20240419	2.45	N	004720	500	90 억	370778	N	N	0	N	N
119	20240509	110148	57	100.00	KOSPI	의약품	N	N	N	N	N	5380	10	2	0.19	90928400	16929	57.69	5360	5430	5330	6980	3760	5370	5371.16	2.04	-1815	5510	5440	5370	5300	5230	5475	5335	91	1610	500	3860	10	1	18178525	978	15.73	0.42	12	0.09	342.00	12710.00	7440	20230912	-27.69	5070	20240419	6.11	6430	-16.33	20240115	5070	6.11	20240419	7440	-27.69	20230912	5070	6.11	20240419	2.45	N	004720	500	90 억	370778	N	N	0	N	N
120	20240509	100148	57	100.00	KOSPI	의약품	N	N	N	N	N	5400	30	2	0.56	63777680	11866	40.44	5360	5430	5330	6980	3760	5370	5374.83	2.04	-1333	5510	5440	5370	5300	5230	5475	5335	91	1610	500	3860	10	1	18178525	982	15.79	0.42	12	0.07	342.00	12710.00	7440	20230912	-27.42	5070	20240419	6.51	6430	-16.02	20240115	5070	6.51	20240419	7440	-27.42	20230912	5070	6.51	20240419	2.45	N	004720	500	90 억	370778	N	N	0	N	N
121	20240509	090148	57	100.00	KOSPI	의약품	N	N	N	N	N	5360	-10	5	-0.19	1634800	305	1.04	5360	5360	5360	6980	3760	5370	5360.00	2.04	-112	5510	5440	5370	5300	5230	5475	5335	91	1610	500	3860	10	1	18178525	974	15.67	0.42	12	0.00	342.00	12710.00	7440	20230912	-27.96	5070	20240419	5.72	6430	-16.64	20240115	5070	5.72	20240419	7440	-27.96	20230912	5070	5.72	20240419	2.45	N	004720	500	90 억	370778	N	N	0	N	N
122	20240508	160148	57	100.00	KOSPI	의약품	N	N	N	N	N	5370	30	2	0.56	157434320	29338	55.37	5310	5440	5300	6940	3740	5340	5366.16	2.02	3282	5493	5416	5373	5296	5253	5395	5275	91	1600	500	3840	10	1	18178525	976	15.70	0.42	12	0.16	342.00	12710.00	7440	20230912	-27.82	5070	20240419	5.92	6430	-16.49	20240115	5070	5.92	20240419	7440	-27.82	20230912	5070	5.92	20240419	2.52	N	004720	500	90 억	367573	N	N	0	N	N
123	20240508	150149	57	100.00	KOSPI	의약품	N	N	N	N	N	5370	30	2	0.56	150579530	28061	52.96	5310	5440	5300	6940	3740	5340	5366.15	2.02	3322	5493	5416	5373	5296	5253	5395	5275	91	1600	500	3840	10	1	18178525	976	15.70	0.42	12	0.15	342.00	12710.00	7440	20230912	-27.82	5070	20240419	5.92	6430	-16.49	20240115	5070	5.92	20240419	7440	-27.82	20230912	5070	5.92	20240419	2.52	N	004720	500	90 억	367573	N	N	0	N	N
124	20240508	140147	57	100.00	KOSPI	의약품	N	N	N	N	N	5330	-10	5	-0.19	143541830	26742	50.47	5310	5440	5300	6940	3740	5340	5367.65	2.02	2967	5493	5416	5373	5296	5253	5395	5275	91	1600	500	3840	10	1	18178525	969	15.58	0.42	12	0.15	342.00	12710.00	7440	20230912	-28.36	5070	20240419	5.13	6430	-17.11	20240115	5070	5.13	20240419	7440	-28.36	20230912	5070	5.13	20240419	2.52	N	004720	500	90 억	367573	N	N	0	N	N
125	20240508	130146	57	100.00	KOSPI	의약품	N	N	N	N	N	5390	50	2	0.94	113079210	21041	39.71	5310	5440	5300	6940	3740	5340	5374.23	2.02	1276	5493	5416	5373	5296	5253	5395	5275	91	1600	500	3840	10	1	18178525	980	15.76	0.42	12	0.12	342.00	12710.00	7440	20230912	-27.55	5070	20240419	6.31	6430	-16.17	20240115	5070	6.31	20240419	7440	-27.55	20230912	5070	6.31	20240419	2.52	N	004720	500	90 억	367573	N	N	0	N	N
126	20240508	120147	57	100.00	KOSPI	의약품	N	N	N	N	N	5350	10	2	0.19	99467300	18498	34.91	5310	5440	5300	6940	3740	5340	5377.19	2.02	895	5493	5416	5373	5296	5253	5395	5275	91	1600	500	3840	10	1	18178525	973	15.64	0.42	12	0.10	342.00	12710.00	7440	20230912	-28.09	5070	20240419	5.52	6430	-16.80	20240115	5070	5.52	20240419	7440	-28.09	20230912	5070	5.52	20240419	2.52	N	004720	500	90 억	367573	N	N	0	N	N
127	20240508	110157	57	100.00	KOSPI	의약품	N	N	N	N	N	5410	70	2	1.31	76609320	14218	26.83	5310	5440	5300	6940	3740	5340	5388.19	2.02	-246	5493	5416	5373	5296	5253	5395	5275	91	1600	500	3840	10	1	18178525	983	15.82	0.43	12	0.08	342.00	12710.00	7440	20230912	-27.28	5070	20240419	6.71	6430	-15.86	20240115	5070	6.71	20240419	7440	-27.28	20230912	5070	6.71	20240419	2.52	N	004720	500	90 억	367573	N	N	0	N	N
128	20240508	100149	57	100.00	KOSPI	의약품	N	N	N	N	N	5380	40	2	0.75	58163090	10794	20.37	5310	5440	5300	6940	3740	5340	5388.46	2.02	232	5493	5416	5373	5296	5253	5395	5275	91	1600	500	3840	10	1	18178525	978	15.73	0.42	12	0.06	342.00	12710.00	7440	20230912	-27.69	5070	20240419	6.11	6430	-16.33	20240115	5070	6.11	20240419	7440	-27.69	20230912	5070	6.11	20240419	2.52	N	004720	500	90 억	367573	N	N	0	N	N
129	20240508	090147	57	100.00	KOSPI	의약품	N	N	N	N	N	5300	-40	5	-0.75	11047550	2067	3.90	5310	5440	5300	6940	3740	5340	5344.73	2.02	-32	5493	5416	5373	5296	5253	5395	5275	91	1600	500	3840	10	1	18178525	963	15.50	0.42	12	0.01	342.00	12710.00	7440	20230912	-28.76	5070	20240419	4.54	6430	-17.57	20240115	5070	4.54	20240419	7440	-28.76	20230912	5070	4.54	20240419	2.52	N	004720	500	90 억	367573	N	N	0	N	N
130	20240503	160151	57	100.00	KOSPI	의약품	N	N	N	N	N	5400	40	2	0.75	254597190	47358	91.23	5400	5410	5310	6960	3760	5360	5376.00	1.90	11838	5440	5400	5350	5310	5260	5420	5330	91	1600	500	3850	10	1	18178525	982	15.79	0.42	12	0.26	342.00	12710.00	7440	20230912	-27.42	5070	20240419	6.51	6430	-16.02	20240115	5070	6.51	20240419	7440	-27.42	20230912	5070	6.51	20240419	2.41	N	004720	500	90 억	345337	N	N	18	N	N
131	20240503	150151	57	100.00	KOSPI	의약품	N	N	N	N	N	5410	50	2	0.93	237526240	44197	85.14	5400	5410	5310	6960	3760	5360	5374.26	1.90	11613	5440	5400	5350	5310	5260	5420	5330	91	1600	500	3850	10	1	18178525	983	15.82	0.43	12	0.24	342.00	12710.00	7440	20230912	-27.28	5070	20240419	6.71	6430	-15.86	20240115	5070	6.71	20240419	7440	-27.28	20230912	5070	6.71	20240419	2.41	N	004720	500	90 억	345337	N	N	18	N	N
132	20240503	140150	57	100.00	KOSPI	의약품	N	N	N	N	N	5400	40	2	0.75	188846570	35177	67.76	5400	5410	5310	6960	3760	5360	5368.47	1.90	11717	5440	5400	5350	5310	5260	5420	5330	91	1600	500	3850	10	1	18178525	982	15.79	0.42	12	0.19	342.00	12710.00	7440	20230912	-27.42	5070	20240419	6.51	6430	-16.02	20240115	5070	6.51	20240419	7440	-27.42	20230912	5070	6.51	20240419	2.41	N	004720	500	90 억	345337	N	N	18	N	N
133	20240503	130151	57	100.00	KOSPI	의약품	N	N	N	N	N	5390	30	2	0.56	173636100	32354	62.33	5400	5410	5310	6960	3760	5360	5366.76	1.90	10770	5440	5400	5350	5310	5260	5420	5330	91	1600	500	3850	10	1	18178525	980	15.76	0.42	12	0.18	342.00	12710.00	7440	20230912	-27.55	5070	20240419	6.31	6430	-16.17	20240115	5070	6.31	20240419	7440	-27.55	20230912	5070	6.31	20240419	2.41	N	004720	500	90 억	345337	N	N	18	N	N
134	20240503	120150	57	100.00	KOSPI	의약품	N	N	N	N	N	5380	20	2	0.37	153973930	28711	55.31	5400	5400	5310	6960	3760	5360	5362.89	1.90	8310	5440	5400	5350	5310	5260	5420	5330	91	1600	500	3850	10	1	18178525	978	15.73	0.42	12	0.16	342.00	12710.00	7440	20230912	-27.69	5070	20240419	6.11	6430	-16.33	20240115	5070	6.11	20240419	7440	-27.69	20230912	5070	6.11	20240419	2.41	N	004720	500	90 억	345337	N	N	18	N	N
135	20240503	110149	57	100.00	KOSPI	의약품	N	N	N	N	N	5370	10	2	0.19	140300730	26171	50.42	5400	5400	5310	6960	3760	5360	5360.92	1.90	6732	5440	5400	5350	5310	5260	5420	5330	91	1600	500	3850	10	1	18178525	976	15.70	0.42	12	0.14	342.00	12710.00	7440	20230912	-27.82	5070	20240419	5.92	6430	-16.49	20240115	5070	5.92	20240419	7440	-27.82	20230912	5070	5.92	20240419	2.41	N	004720	500	90 억	345337	N	N	18	N	N
136	20240503	100149	57	100.00	KOSPI	의약품	N	N	N	N	N	5370	10	2	0.19	77349080	14467	27.87	5400	5400	5310	6960	3760	5360	5346.59	1.90	2080	5440	5400	5350	5310	5260	5420	5330	91	1600	500	3850	10	1	18178525	976	15.70	0.42	12	0.08	342.00	12710.00	7440	20230912	-27.82	5070	20240419	5.92	6430	-16.49	20240115	5070	5.92	20240419	7440	-27.82	20230912	5070	5.92	20240419	2.41	N	004720	500	90 억	345337	N	N	18	N	N
137	20240503	090149	57	100.00	KOSPI	의약품	N	N	N	N	N	5360	0	3	0.00	10975800	2043	3.94	5400	5400	5360	6960	3760	5360	5372.39	1.90	-838	5440	5400	5350	5310	5260	5420	5330	91	1600	500	3850	10	1	18178525	974	15.67	0.42	12	0.01	342.00	12710.00	7440	20230912	-27.96	5070	20240419	5.72	6430	-16.64	20240115	5070	5.72	20240419	7440	-27.96	20230912	5070	5.72	20240419	2.41	N	004720	500	90 억	345337	N	N	18	N	N
138	20240502	160149	57	100.00	KOSPI	의약품	N	N	N	N	N	5360	40	2	0.75	277606210	51901	98.83	5350	5390	5300	6910	3730	5320	5348.71	1.90	408	5393	5356	5303	5266	5213	5375	5285	91	1590	500	3830	10	1	18178525	974	15.67	0.42	12	0.29	342.00	12710.00	7440	20230912	-27.96	5070	20240419	5.72	6430	-16.64	20240115	5070	5.72	20240419	7440	-27.96	20230912	5070	5.72	20240419	2.45	N	004720	500	90 억	345157	N	N	18	N	N
139	20240502	150149	57	100.00	KOSPI	의약품	N	N	N	N	N	5360	40	2	0.75	260830670	48771	92.87	5350	5390	5300	6910	3730	5320	5348.07	1.90	42	5393	5356	5303	5266	5213	5375	5285	91	1590	500	3830	10	1	18178525	974	15.67	0.42	12	0.27	342.00	12710.00	7440	20230912	-27.96	5070	20240419	5.72	6430	-16.64	20240115	5070	5.72	20240419	7440	-27.96	20230912	5070	5.72	20240419	2.45	N	004720	500	90 억	345157	N	N	0	N	N
140	20240502	140149	57	100.00	KOSPI	의약품	N	N	N	N	N	5330	10	2	0.19	213541160	39957	76.09	5350	5380	5300	6910	3730	5320	5344.27	1.90	-300	5393	5356	5303	5266	5213	5375	5285	91	1590	500	3830	10	1	18178525	969	15.58	0.42	12	0.22	342.00	12710.00	7440	20230912	-28.36	5070	20240419	5.13	6430	-17.11	20240115	5070	5.13	20240419	7440	-28.36	20230912	5070	5.13	20240419	2.45	N	004720	500	90 억	345157	N	N	0	N	N
141	20240502	130148	57	100.00	KOSPI	의약품	N	N	N	N	N	5370	50	2	0.94	149729890	27998	53.32	5350	5380	5300	6910	3730	5320	5347.88	1.90	-2195	5393	5356	5303	5266	5213	5375	5285	91	1590	500	3830	10	1	18178525	976	15.70	0.42	12	0.15	342.00	12710.00	7440	20230912	-27.82	5070	20240419	5.92	6430	-16.49	20240115	5070	5.92	20240419	7440	-27.82	20230912	5070	5.92	20240419	2.45	N	004720	500	90 억	345157	N	N	0	N	N
142	20240502	120148	57	100.00	KOSPI	의약품	N	N	N	N	N	5380	60	2	1.13	128755300	24089	45.87	5350	5380	5300	6910	3730	5320	5344.98	1.90	-1456	5393	5356	5303	5266	5213	5375	5285	91	1590	500	3830	10	1	18178525	978	15.73	0.42	12	0.13	342.00	12710.00	7440	20230912	-27.69	5070	20240419	6.11	6430	-16.33	20240115	5070	6.11	20240419	7440	-27.69	20230912	5070	6.11	20240419	2.45	N	004720	500	90 억	345157	N	N	0	N	N
143	20240502	110148	57	100.00	KOSPI	의약품	N	N	N	N	N	5360	40	2	0.75	104911340	19644	37.41	5350	5370	5300	6910	3730	5320	5340.63	1.90	-3556	5393	5356	5303	5266	5213	5375	5285	91	1590	500	3830	10	1	18178525	974	15.67	0.42	12	0.11	342.00	12710.00	7440	20230912	-27.96	5070	20240419	5.72	6430	-16.64	20240115	5070	5.72	20240419	7440	-27.96	20230912	5070	5.72	20240419	2.45	N	004720	500	90 억	345157	N	N	0	N	N
144	20240502	100148	57	100.00	KOSPI	의약품	N	N	N	N	N	5350	30	2	0.56	69791100	13088	24.92	5350	5350	5300	6910	3730	5320	5332.45	1.90	-2512	5393	5356	5303	5266	5213	5375	5285	91	1590	500	3830	10	1	18178525	973	15.64	0.42	12	0.07	342.00	12710.00	7440	20230912	-28.09	5070	20240419	5.52	6430	-16.80	20240115	5070	5.52	20240419	7440	-28.09	20230912	5070	5.52	20240419	2.45	N	004720	500	90 억	345157	N	N	0	N	N
145	20240502	090148	57	100.00	KOSPI	의약품	N	N	N	N	N	5310	-10	5	-0.19	7908710	1483	2.82	5350	5350	5300	6910	3730	5320	5332.91	1.90	-1084	5393	5356	5303	5266	5213	5375	5285	91	1590	500	3830	10	1	18178525	965	15.53	0.42	12	0.01	342.00	12710.00	7440	20230912	-28.63	5070	20240419	4.73	6430	-17.42	20240115	5070	4.73	20240419	7440	-28.63	20230912	5070	4.73	20240419	2.45	N	004720	500	90 억	345157	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History