KissMeData/007570/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160232	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13130	20	2	0.15	178580260	13562	68.46	13070	13240	13070	17040	9180	13110	13167.70	6.02	-3339	13436	13272	13156	12992	12876	13215	12935	477	3930	2500	9170	10	1	19085664	2506	-101.00	1.07	12	0.07	-130.00	12231.00	18100	20230605	-27.46	13040	20240530	0.69	16080	-18.35	20240103	13040	0.69	20240530	18100	-27.46	20230605	13040	0.69	20240530	1.27	N	007570	2500	477 억	1149869	N	N	0	N	N
3	20240531	150232	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13150	40	2	0.31	175019220	13291	67.09	13070	13240	13070	17040	9180	13110	13168.25	6.02	-3339	13436	13272	13156	12992	12876	13215	12935	477	3930	2500	9170	10	1	19085664	2510	-101.15	1.08	12	0.07	-130.00	12231.00	18100	20230605	-27.35	13040	20240530	0.84	16080	-18.22	20240103	13040	0.84	20240530	18100	-27.35	20230605	13040	0.84	20240530	1.27	N	007570	2500	477 억	1149869	N	N	0	N	N
4	20240531	140231	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13160	50	2	0.38	149146560	11319	57.14	13070	13240	13070	17040	9180	13110	13176.66	6.02	-3279	13436	13272	13156	12992	12876	13215	12935	477	3930	2500	9170	10	1	19085664	2512	-101.23	1.08	12	0.06	-130.00	12231.00	18100	20230605	-27.29	13040	20240530	0.92	16080	-18.16	20240103	13040	0.92	20240530	18100	-27.29	20230605	13040	0.92	20240530	1.27	N	007570	2500	477 억	1149869	N	N	0	N	N
5	20240531	130232	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13150	40	2	0.31	124571180	9451	47.71	13070	13240	13070	17040	9180	13110	13180.74	6.02	-3280	13436	13272	13156	12992	12876	13215	12935	477	3930	2500	9170	10	1	19085664	2510	-101.15	1.08	12	0.05	-130.00	12231.00	18100	20230605	-27.35	13040	20240530	0.84	16080	-18.22	20240103	13040	0.84	20240530	18100	-27.35	20230605	13040	0.84	20240530	1.27	N	007570	2500	477 억	1149869	N	N	0	N	N
6	20240531	120233	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13190	80	2	0.61	116258510	8820	44.52	13070	13240	13070	17040	9180	13110	13181.24	6.02	-3280	13436	13272	13156	12992	12876	13215	12935	477	3930	2500	9170	10	1	19085664	2517	-101.46	1.08	12	0.05	-130.00	12231.00	18100	20230605	-27.13	13040	20240530	1.15	16080	-17.97	20240103	13040	1.15	20240530	18100	-27.13	20230605	13040	1.15	20240530	1.27	N	007570	2500	477 억	1149869	N	N	0	N	N
7	20240531	110232	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13150	40	2	0.31	109181170	8283	41.81	13070	13240	13070	17040	9180	13110	13181.36	6.02	-3126	13436	13272	13156	12992	12876	13215	12935	477	3930	2500	9170	10	1	19085664	2510	-101.15	1.08	12	0.04	-130.00	12231.00	18100	20230605	-27.35	13040	20240530	0.84	16080	-18.22	20240103	13040	0.84	20240530	18100	-27.35	20230605	13040	0.84	20240530	1.27	N	007570	2500	477 억	1149869	N	N	0	N	N
8	20240531	100233	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13180	70	2	0.53	77784280	5901	29.79	13070	13240	13070	17040	9180	13110	13181.54	6.02	-1940	13436	13272	13156	12992	12876	13215	12935	477	3930	2500	9170	10	1	19085664	2515	-101.38	1.08	12	0.03	-130.00	12231.00	18100	20230605	-27.18	13040	20240530	1.07	16080	-18.03	20240103	13040	1.07	20240530	18100	-27.18	20230605	13040	1.07	20240530	1.27	N	007570	2500	477 억	1149869	N	N	0	N	N
9	20240531	090232	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13150	40	2	0.31	5084550	389	1.96	13070	13150	13070	17040	9180	13110	13070.82	6.02	-83	13436	13272	13156	12992	12876	13215	12935	477	3930	2500	9170	10	1	19085664	2510	-101.15	1.08	12	0.00	-130.00	12231.00	18100	20230605	-27.35	13040	20240530	0.84	16080	-18.22	20240103	13040	0.84	20240530	18100	-27.35	20230605	13040	0.84	20240530	1.27	N	007570	2500	477 억	1149869	N	N	0	N	N
10	20240530	160230	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	13110	-50	5	-0.38	256065580	19487	37.52	13210	13320	13040	17100	9220	13160	13140.34	6.04	-2958	13773	13466	13273	12966	12773	13370	12870	477	3940	2500	9210	10	1	19085664	2502	-100.85	1.07	12	0.10	-130.00	12231.00	18100	20230605	-27.57	13040	20240530	0.54	16080	-18.47	20240103	13040	0.54	20240530	18100	-27.57	20230605	13040	0.54	20240530	1.27	N	007570	2500	477 억	1152729	N	N	0	N	N
11	20240530	150231	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	13120	-40	5	-0.30	239632500	18234	35.10	13210	13320	13040	17100	9220	13160	13142.07	6.04	-3014	13773	13466	13273	12966	12773	13370	12870	477	3940	2500	9210	10	1	19085664	2504	-100.92	1.07	12	0.10	-130.00	12231.00	18100	20230605	-27.51	13040	20240530	0.61	16080	-18.41	20240103	13040	0.61	20240530	18100	-27.51	20230605	13040	0.61	20240530	1.27	N	007570	2500	477 억	1152729	N	N	0	N	N
12	20240530	140232	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	13140	-20	5	-0.15	216434400	16466	31.70	13210	13320	13040	17100	9220	13160	13144.32	6.04	-2936	13773	13466	13273	12966	12773	13370	12870	477	3940	2500	9210	10	1	19085664	2508	-101.08	1.07	12	0.09	-130.00	12231.00	18100	20230605	-27.40	13040	20240530	0.77	16080	-18.28	20240103	13040	0.77	20240530	18100	-27.40	20230605	13040	0.77	20240530	1.27	N	007570	2500	477 억	1152729	N	N	0	N	N
13	20240530	130231	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	13140	-20	5	-0.15	193436840	14715	28.33	13210	13320	13040	17100	9220	13160	13145.55	6.04	-2879	13773	13466	13273	12966	12773	13370	12870	477	3940	2500	9210	10	1	19085664	2508	-101.08	1.07	12	0.08	-130.00	12231.00	18100	20230605	-27.40	13040	20240530	0.77	16080	-18.28	20240103	13040	0.77	20240530	18100	-27.40	20230605	13040	0.77	20240530	1.27	N	007570	2500	477 억	1152729	N	N	0	N	N
14	20240530	120231	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	13110	-50	5	-0.38	186016690	14150	27.24	13210	13320	13040	17100	9220	13160	13146.06	6.04	-2820	13773	13466	13273	12966	12773	13370	12870	477	3940	2500	9210	10	1	19085664	2502	-100.85	1.07	12	0.07	-130.00	12231.00	18100	20230605	-27.57	13040	20240530	0.54	16080	-18.47	20240103	13040	0.54	20240530	18100	-27.57	20230605	13040	0.54	20240530	1.27	N	007570	2500	477 억	1152729	N	N	0	N	N
15	20240530	110231	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	13210	50	2	0.38	162360190	12350	23.78	13210	13320	13040	17100	9220	13160	13146.57	6.04	-2235	13773	13466	13273	12966	12773	13370	12870	477	3940	2500	9210	10	1	19085664	2521	-101.62	1.08	12	0.06	-130.00	12231.00	18100	20230605	-27.02	13040	20240530	1.30	16080	-17.85	20240103	13040	1.30	20240530	18100	-27.02	20230605	13040	1.30	20240530	1.27	N	007570	2500	477 억	1152729	N	N	0	N	N
16	20240530	100232	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	13110	-50	5	-0.38	116181920	8829	17.00	13210	13320	13040	17100	9220	13160	13159.13	6.04	-2317	13773	13466	13273	12966	12773	13370	12870	477	3940	2500	9210	10	1	19085664	2502	-100.85	1.07	12	0.05	-130.00	12231.00	18100	20230605	-27.57	13040	20240530	0.54	16080	-18.47	20240103	13040	0.54	20240530	18100	-27.57	20230605	13040	0.54	20240530	1.27	N	007570	2500	477 억	1152729	N	N	0	N	N
17	20240530	090232	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13100	-60	5	-0.46	23711000	1803	3.47	13210	13210	13100	17100	9220	13160	13150.86	6.04	-1697	13773	13466	13273	12966	12773	13370	12870	477	3940	2500	9210	10	1	19085664	2500	-100.77	1.07	12	0.01	-130.00	12231.00	18100	20230605	-27.62	13080	20240529	0.15	16080	-18.53	20240103	13080	0.15	20240529	18100	-27.62	20230605	13080	0.15	20240529	1.27	N	007570	2500	477 억	1152729	N	N	0	N	N
18	20240529	160229	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	13160	-180	5	-1.35	686722820	51653	179.88	13400	13580	13080	17340	9340	13340	13294.93	6.11	-11706	13453	13396	13343	13286	13233	13370	13260	477	4000	2500	9330	10	1	19085664	2512	-101.23	1.08	12	0.27	-130.00	12231.00	18100	20230605	-27.29	13080	20240529	0.61	16080	-18.16	20240103	13080	0.61	20240529	18100	-27.29	20230605	13080	0.61	20240529	1.27	N	007570	2500	477 억	1165468	N	N	0	N	N
19	20240529	150231	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	13150	-190	5	-1.42	579199070	43451	151.32	13400	13580	13130	17340	9340	13340	13329.94	6.11	-11285	13453	13396	13343	13286	13233	13370	13260	477	4000	2500	9330	10	1	19085664	2510	-101.15	1.08	12	0.23	-130.00	12231.00	18100	20230605	-27.35	13130	20240529	0.15	16080	-18.22	20240103	13130	0.15	20240529	18100	-27.35	20230605	13130	0.15	20240529	1.27	N	007570	2500	477 억	1165468	N	N	0	N	N
20	20240529	140231	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13360	20	2	0.15	344288920	25708	89.53	13400	13580	13280	17340	9340	13340	13392.29	6.11	-6755	13453	13396	13343	13286	13233	13370	13260	477	4000	2500	9330	10	1	19085664	2550	-102.77	1.09	12	0.13	-130.00	12231.00	18100	20230605	-26.19	13130	20231024	1.75	16080	-16.92	20240103	13280	0.60	20240529	18100	-26.19	20230605	13130	1.75	20231024	1.27	N	007570	2500	477 억	1165468	N	N	0	N	N
21	20240529	130230	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13370	30	2	0.22	328944010	24560	85.53	13400	13580	13280	17340	9340	13340	13393.49	6.11	-6184	13453	13396	13343	13286	13233	13370	13260	477	4000	2500	9330	10	1	19085664	2552	-102.85	1.09	12	0.13	-130.00	12231.00	18100	20230605	-26.13	13130	20231024	1.83	16080	-16.85	20240103	13280	0.68	20240529	18100	-26.13	20230605	13130	1.83	20231024	1.27	N	007570	2500	477 억	1165468	N	N	0	N	N
22	20240529	120232	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13410	70	2	0.52	291508340	21765	75.80	13400	13580	13280	17340	9340	13340	13393.45	6.11	-5312	13453	13396	13343	13286	13233	13370	13260	477	4000	2500	9330	10	1	19085664	2559	-103.15	1.10	12	0.11	-130.00	12231.00	18100	20230605	-25.91	13130	20231024	2.13	16080	-16.60	20240103	13280	0.98	20240529	18100	-25.91	20230605	13130	2.13	20231024	1.27	N	007570	2500	477 억	1165468	N	N	0	N	N
23	20240529	110230	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13430	90	2	0.67	264746850	19770	68.85	13400	13580	13280	17340	9340	13340	13391.34	6.11	-5355	13453	13396	13343	13286	13233	13370	13260	477	4000	2500	9330	10	1	19085664	2563	-103.31	1.10	12	0.10	-130.00	12231.00	18100	20230605	-25.80	13130	20231024	2.28	16080	-16.48	20240103	13280	1.13	20240529	18100	-25.80	20230605	13130	2.28	20231024	1.27	N	007570	2500	477 억	1165468	N	N	0	N	N
24	20240529	100229	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13340	0	3	0.00	140393010	10541	36.71	13400	13400	13280	17340	9340	13340	13318.76	6.11	-1558	13453	13396	13343	13286	13233	13370	13260	477	4000	2500	9330	10	1	19085664	2546	-102.62	1.09	12	0.06	-130.00	12231.00	18100	20230605	-26.30	13130	20231024	1.60	16080	-17.04	20240103	13280	0.45	20240529	18100	-26.30	20230605	13130	1.60	20231024	1.27	N	007570	2500	477 억	1165468	N	N	0	N	N
25	20240529	090229	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13350	10	2	0.07	20777920	1552	5.40	13400	13400	13350	17340	9340	13340	13387.84	6.11	-273	13453	13396	13343	13286	13233	13370	13260	477	4000	2500	9330	10	1	19085664	2548	-102.69	1.09	12	0.01	-130.00	12231.00	18100	20230605	-26.24	13130	20231024	1.68	16080	-16.98	20240103	13290	0.45	20240528	18100	-26.24	20230605	13130	1.68	20231024	1.27	N	007570	2500	477 억	1165468	N	N	0	N	N
26	20240528	160228	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13340	-50	5	-0.37	369757000	27745	45.33	13350	13400	13290	17400	9380	13390	13326.97	6.12	-1809	13596	13492	13436	13332	13276	13465	13305	477	4010	2500	9370	10	1	19085664	2546	-102.62	1.09	12	0.15	-130.00	12231.00	18100	20230605	-26.30	13130	20231024	1.60	16080	-17.04	20240103	13290	0.38	20240528	18100	-26.30	20230605	13130	1.60	20231024	1.28	N	007570	2500	477 억	1167090	N	N	0	N	N
27	20240528	150230	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13320	-70	5	-0.52	328015790	24614	40.21	13350	13400	13290	17400	9380	13390	13326.39	6.12	-1734	13596	13492	13436	13332	13276	13465	13305	477	4010	2500	9370	10	1	19085664	2542	-102.46	1.09	12	0.13	-130.00	12231.00	18100	20230605	-26.41	13130	20231024	1.45	16080	-17.16	20240103	13290	0.23	20240528	18100	-26.41	20230605	13130	1.45	20231024	1.28	N	007570	2500	477 억	1167090	N	N	0	N	N
28	20240528	140230	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13310	-80	5	-0.60	265871260	19942	32.58	13350	13400	13300	17400	9380	13390	13332.23	6.12	-1750	13596	13492	13436	13332	13276	13465	13305	477	4010	2500	9370	10	1	19085664	2540	-102.38	1.09	12	0.10	-130.00	12231.00	18100	20230605	-26.46	13130	20231024	1.37	16080	-17.23	20240103	13300	0.08	20240528	18100	-26.46	20230605	13130	1.37	20231024	1.28	N	007570	2500	477 억	1167090	N	N	0	N	N
29	20240528	130229	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13320	-70	5	-0.52	236729520	17752	29.00	13350	13400	13300	17400	9380	13390	13335.37	6.12	-1434	13596	13492	13436	13332	13276	13465	13305	477	4010	2500	9370	10	1	19085664	2542	-102.46	1.09	12	0.09	-130.00	12231.00	18100	20230605	-26.41	13130	20231024	1.45	16080	-17.16	20240103	13300	0.15	20240528	18100	-26.41	20230605	13130	1.45	20231024	1.28	N	007570	2500	477 억	1167090	N	N	0	N	N
30	20240528	120229	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13340	-50	5	-0.37	189854980	14231	23.25	13350	13400	13300	17400	9380	13390	13340.94	6.12	-1173	13596	13492	13436	13332	13276	13465	13305	477	4010	2500	9370	10	1	19085664	2546	-102.62	1.09	12	0.07	-130.00	12231.00	18100	20230605	-26.30	13130	20231024	1.60	16080	-17.04	20240103	13300	0.30	20240528	18100	-26.30	20230605	13130	1.60	20231024	1.28	N	007570	2500	477 억	1167090	N	N	0	N	N
31	20240528	110228	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13340	-50	5	-0.37	170407940	12771	20.87	13350	13400	13310	17400	9380	13390	13343.35	6.12	-866	13596	13492	13436	13332	13276	13465	13305	477	4010	2500	9370	10	1	19085664	2546	-102.62	1.09	12	0.07	-130.00	12231.00	18100	20230605	-26.30	13130	20231024	1.60	16080	-17.04	20240103	13310	0.23	20240528	18100	-26.30	20230605	13130	1.60	20231024	1.28	N	007570	2500	477 억	1167090	N	N	0	N	N
32	20240528	100230	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13340	-50	5	-0.37	98475890	7376	12.05	13350	13400	13340	17400	9380	13390	13350.85	6.12	-811	13596	13492	13436	13332	13276	13465	13305	477	4010	2500	9370	10	1	19085664	2546	-102.62	1.09	12	0.04	-130.00	12231.00	18100	20230605	-26.30	13130	20231024	1.60	16080	-17.04	20240103	13340	0.00	20240528	18100	-26.30	20230605	13130	1.60	20231024	1.28	N	007570	2500	477 억	1167090	N	N	0	N	N
33	20240528	090229	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13380	-10	5	-0.07	4659210	349	0.57	13350	13380	13350	17400	9380	13390	13350.17	6.12	0	13596	13492	13436	13332	13276	13465	13305	477	4010	2500	9370	10	1	19085664	2554	-102.92	1.09	12	0.00	-130.00	12231.00	18100	20230605	-26.08	13130	20231024	1.90	16080	-16.79	20240103	13350	0.22	20240528	18100	-26.08	20230605	13130	1.90	20231024	1.28	N	007570	2500	477 억	1167090	N	N	0	N	N
34	20240527	160225	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13390	-100	5	-0.74	288806920	21545	88.23	13540	13540	13380	17530	9450	13490	13404.82	6.14	-3374	13723	13606	13543	13426	13363	13575	13395	477	4040	2500	9440	10	1	19085664	2556	-103.00	1.09	12	0.11	-130.00	12231.00	18100	20230605	-26.02	13130	20231024	1.98	16080	-16.73	20240103	13380	0.07	20240527	18100	-26.02	20230605	13130	1.98	20231024	1.29	N	007570	2500	477 억	1172373	N	N	0	N	N
35	20240527	150228	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13400	-90	5	-0.67	258732920	19299	79.03	13540	13540	13380	17530	9450	13490	13406.55	6.14	-3281	13723	13606	13543	13426	13363	13575	13395	477	4040	2500	9440	10	1	19085664	2557	-103.08	1.10	12	0.10	-130.00	12231.00	18100	20230605	-25.97	13130	20231024	2.06	16080	-16.67	20240103	13380	0.15	20240527	18100	-25.97	20230605	13130	2.06	20231024	1.29	N	007570	2500	477 억	1172373	N	N	0	N	N
36	20240527	140229	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13410	-80	5	-0.59	242100370	18057	73.94	13540	13540	13380	17530	9450	13490	13407.56	6.14	-3066	13723	13606	13543	13426	13363	13575	13395	477	4040	2500	9440	10	1	19085664	2559	-103.15	1.10	12	0.09	-130.00	12231.00	18100	20230605	-25.91	13130	20231024	2.13	16080	-16.60	20240103	13380	0.22	20240527	18100	-25.91	20230605	13130	2.13	20231024	1.29	N	007570	2500	477 억	1172373	N	N	0	N	N
37	20240527	130229	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13410	-80	5	-0.59	201907580	15056	61.65	13540	13540	13380	17530	9450	13490	13410.44	6.14	-2787	13723	13606	13543	13426	13363	13575	13395	477	4040	2500	9440	10	1	19085664	2559	-103.15	1.10	12	0.08	-130.00	12231.00	18100	20230605	-25.91	13130	20231024	2.13	16080	-16.60	20240103	13380	0.22	20240527	18100	-25.91	20230605	13130	2.13	20231024	1.29	N	007570	2500	477 억	1172373	N	N	0	N	N
38	20240527	120229	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13400	-90	5	-0.67	175816270	13108	53.68	13540	13540	13380	17530	9450	13490	13412.90	6.14	-2335	13723	13606	13543	13426	13363	13575	13395	477	4040	2500	9440	10	1	19085664	2557	-103.08	1.10	12	0.07	-130.00	12231.00	18100	20230605	-25.97	13130	20231024	2.06	16080	-16.67	20240103	13380	0.15	20240527	18100	-25.97	20230605	13130	2.06	20231024	1.29	N	007570	2500	477 억	1172373	N	N	0	N	N
39	20240527	110228	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13420	-70	5	-0.52	99081180	7380	30.22	13540	13540	13400	17530	9450	13490	13425.63	6.14	-1615	13723	13606	13543	13426	13363	13575	13395	477	4040	2500	9440	10	1	19085664	2561	-103.23	1.10	12	0.04	-130.00	12231.00	18100	20230605	-25.86	13130	20231024	2.21	16080	-16.54	20240103	13400	0.15	20240527	18100	-25.86	20230605	13130	2.21	20231024	1.29	N	007570	2500	477 억	1172373	N	N	0	N	N
40	20240527	100228	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13410	-80	5	-0.59	41575010	3092	12.66	13540	13540	13400	17530	9450	13490	13445.99	6.14	-727	13723	13606	13543	13426	13363	13575	13395	477	4040	2500	9440	10	1	19085664	2559	-103.15	1.10	12	0.02	-130.00	12231.00	18100	20230605	-25.91	13130	20231024	2.13	16080	-16.60	20240103	13400	0.07	20240527	18100	-25.91	20230605	13130	2.13	20231024	1.29	N	007570	2500	477 억	1172373	N	N	0	N	N
41	20240527	090228	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13490	0	3	0.00	1578510	117	0.48	13540	13540	13470	17530	9450	13490	13491.54	6.14	-111	13723	13606	13543	13426	13363	13575	13395	477	4040	2500	9440	10	1	19085664	2575	-103.77	1.10	12	0.00	-130.00	12231.00	18100	20230605	-25.47	13130	20231024	2.74	16080	-16.11	20240103	13470	0.15	20240527	18100	-25.47	20230605	13130	2.74	20231024	1.29	N	007570	2500	477 억	1172373	N	N	0	N	N
42	20240524	160218	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13490	-140	5	-1.03	327199040	24223	295.19	13580	13660	13480	17710	9550	13630	13507.82	6.20	-10035	13783	13706	13643	13566	13503	13745	13605	477	4080	2500	9540	10	1	19085664	2575	-103.77	1.10	12	0.13	-130.00	12231.00	18100	20230605	-25.47	13130	20231024	2.74	16080	-16.11	20240103	13480	0.07	20240524	18100	-25.47	20230605	13130	2.74	20231024	1.29	N	007570	2500	477 억	1182421	N	N	0	N	N
43	20240524	150221	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13500	-130	5	-0.95	313195450	23185	282.54	13580	13660	13480	17710	9550	13630	13508.54	6.20	-9547	13783	13706	13643	13566	13503	13745	13605	477	4080	2500	9540	10	1	19085664	2577	-103.85	1.10	12	0.12	-130.00	12231.00	18100	20230605	-25.41	13130	20231024	2.82	16080	-16.04	20240103	13480	0.15	20240524	18100	-25.41	20230605	13130	2.82	20231024	1.29	N	007570	2500	477 억	1182421	N	N	0	N	N
44	20240524	140221	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13520	-110	5	-0.81	301339440	22307	271.84	13580	13660	13480	17710	9550	13630	13508.74	6.20	-8756	13783	13706	13643	13566	13503	13745	13605	477	4080	2500	9540	10	1	19085664	2580	-104.00	1.11	12	0.12	-130.00	12231.00	18100	20230605	-25.30	13130	20231024	2.97	16080	-15.92	20240103	13480	0.30	20240524	18100	-25.30	20230605	13130	2.97	20231024	1.29	N	007570	2500	477 억	1182421	N	N	0	N	N
45	20240524	130220	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13490	-140	5	-1.03	263195120	19482	237.41	13580	13660	13480	17710	9550	13630	13509.66	6.20	-6698	13783	13706	13643	13566	13503	13745	13605	477	4080	2500	9540	10	1	19085664	2575	-103.77	1.10	12	0.10	-130.00	12231.00	18100	20230605	-25.47	13130	20231024	2.74	16080	-16.11	20240103	13480	0.07	20240524	18100	-25.47	20230605	13130	2.74	20231024	1.29	N	007570	2500	477 억	1182421	N	N	0	N	N
46	20240524	120221	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13500	-130	5	-0.95	210541360	15577	189.82	13580	13660	13480	17710	9550	13630	13516.17	6.20	-5819	13783	13706	13643	13566	13503	13745	13605	477	4080	2500	9540	10	1	19085664	2577	-103.85	1.10	12	0.08	-130.00	12231.00	18100	20230605	-25.41	13130	20231024	2.82	16080	-16.04	20240103	13480	0.15	20240524	18100	-25.41	20230605	13130	2.82	20231024	1.29	N	007570	2500	477 억	1182421	N	N	0	N	N
47	20240524	110219	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13480	-150	5	-1.10	177579800	13134	160.05	13580	13660	13480	17710	9550	13630	13520.62	6.20	-5224	13783	13706	13643	13566	13503	13745	13605	477	4080	2500	9540	10	1	19085664	2573	-103.69	1.10	12	0.07	-130.00	12231.00	18100	20230605	-25.52	13130	20231024	2.67	16080	-16.17	20240103	13480	0.00	20240524	18100	-25.52	20230605	13130	2.67	20231024	1.29	N	007570	2500	477 억	1182421	N	N	0	N	N
48	20240524	100221	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13520	-110	5	-0.81	69322500	5116	62.34	13580	13660	13510	17710	9550	13630	13550.14	6.20	-2062	13783	13706	13643	13566	13503	13745	13605	477	4080	2500	9540	10	1	19085664	2580	-104.00	1.11	12	0.03	-130.00	12231.00	18100	20230605	-25.30	13130	20231024	2.97	16080	-15.92	20240103	13510	0.07	20240524	18100	-25.30	20230605	13130	2.97	20231024	1.29	N	007570	2500	477 억	1182421	N	N	0	N	N
49	20240524	090220	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13550	-80	5	-0.59	24841840	1828	22.28	13580	13660	13550	17710	9550	13630	13589.63	6.20	-816	13783	13706	13643	13566	13503	13745	13605	477	4080	2500	9540	10	1	19085664	2586	-104.23	1.11	12	0.01	-130.00	12231.00	18100	20230605	-25.14	13130	20231024	3.20	16080	-15.73	20240103	13550	0.00	20240524	18100	-25.14	20230605	13130	3.20	20231024	1.29	N	007570	2500	477 억	1182421	N	N	0	N	N
50	20240523	160218	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13630	-20	5	-0.15	111242460	8165	41.05	13600	13720	13580	17740	9560	13650	13624.31	6.20	-1309	13690	13670	13630	13610	13570	13680	13620	477	4090	2500	9550	10	1	19085664	2601	-104.85	1.11	12	0.04	-130.00	12231.00	18100	20230605	-24.70	13130	20231024	3.81	16080	-15.24	20240103	13580	0.37	20240523	18100	-24.70	20230605	13130	3.81	20231024	1.29	N	007570	2500	477 억	1183640	N	N	0	N	N
51	20240523	150221	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13640	-10	5	-0.07	100418650	7371	37.06	13600	13720	13580	17740	9560	13650	13623.48	6.20	-1215	13690	13670	13630	13610	13570	13680	13620	477	4090	2500	9550	10	1	19085664	2603	-104.92	1.12	12	0.04	-130.00	12231.00	18100	20230605	-24.64	13130	20231024	3.88	16080	-15.17	20240103	13580	0.44	20240523	18100	-24.64	20230605	13130	3.88	20231024	1.29	N	007570	2500	477 억	1183640	N	N	0	N	N
52	20240523	140221	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13650	0	3	0.00	88575670	6503	32.70	13600	13720	13580	17740	9560	13650	13620.74	6.20	-902	13690	13670	13630	13610	13570	13680	13620	477	4090	2500	9550	10	1	19085664	2605	-105.00	1.12	12	0.03	-130.00	12231.00	18100	20230605	-24.59	13130	20231024	3.96	16080	-15.11	20240103	13580	0.52	20240523	18100	-24.59	20230605	13130	3.96	20231024	1.29	N	007570	2500	477 억	1183640	N	N	0	N	N
53	20240523	130220	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13640	-10	5	-0.07	80065290	5879	29.56	13600	13720	13580	17740	9560	13650	13618.86	6.20	-789	13690	13670	13630	13610	13570	13680	13620	477	4090	2500	9550	10	1	19085664	2603	-104.92	1.12	12	0.03	-130.00	12231.00	18100	20230605	-24.64	13130	20231024	3.88	16080	-15.17	20240103	13580	0.44	20240523	18100	-24.64	20230605	13130	3.88	20231024	1.29	N	007570	2500	477 억	1183640	N	N	0	N	N
54	20240523	120219	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13620	-30	5	-0.22	75700890	5559	27.95	13600	13720	13580	17740	9560	13650	13617.72	6.20	-635	13690	13670	13630	13610	13570	13680	13620	477	4090	2500	9550	10	1	19085664	2599	-104.77	1.11	12	0.03	-130.00	12231.00	18100	20230605	-24.75	13130	20231024	3.73	16080	-15.30	20240103	13580	0.29	20240523	18100	-24.75	20230605	13130	3.73	20231024	1.29	N	007570	2500	477 억	1183640	N	N	0	N	N
55	20240523	110218	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13650	0	3	0.00	68153460	5005	25.17	13600	13720	13580	17740	9560	13650	13617.07	6.20	-542	13690	13670	13630	13610	13570	13680	13620	477	4090	2500	9550	10	1	19085664	2605	-105.00	1.12	12	0.03	-130.00	12231.00	18100	20230605	-24.59	13130	20231024	3.96	16080	-15.11	20240103	13580	0.52	20240523	18100	-24.59	20230605	13130	3.96	20231024	1.29	N	007570	2500	477 억	1183640	N	N	0	N	N
56	20240523	100217	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13660	10	2	0.07	46998440	3452	17.36	13600	13720	13580	17740	9560	13650	13614.84	6.20	-540	13690	13670	13630	13610	13570	13680	13620	477	4090	2500	9550	10	1	19085664	2607	-105.08	1.12	12	0.02	-130.00	12231.00	18100	20230605	-24.53	13130	20231024	4.04	16080	-15.05	20240103	13580	0.59	20240523	18100	-24.53	20230605	13130	4.04	20231024	1.29	N	007570	2500	477 억	1183640	N	N	0	N	N
57	20240523	090220	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13610	-40	5	-0.29	5589730	411	2.07	13600	13720	13600	17740	9560	13650	13600.32	6.20	-60	13690	13670	13630	13610	13570	13680	13620	477	4090	2500	9550	10	1	19085664	2598	-104.69	1.11	12	0.00	-130.00	12231.00	18100	20230605	-24.81	13130	20231024	3.66	16080	-15.36	20240103	13590	0.15	20240522	18100	-24.81	20230605	13130	3.66	20231024	1.29	N	007570	2500	477 억	1183640	N	N	0	N	N
58	20240522	160218	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13650	20	2	0.15	270610590	19887	87.57	13630	13650	13590	17710	9550	13630	13607.41	6.20	1082	13810	13720	13660	13570	13510	13690	13540	477	4080	2500	9540	10	1	19085664	2605	-105.00	1.12	12	0.10	-130.00	12231.00	18100	20230605	-24.59	13130	20231024	3.96	16080	-15.11	20240103	13590	0.44	20240522	18100	-24.59	20230605	13130	3.96	20231024	1.30	N	007570	2500	477 억	1182598	N	N	0	N	N
59	20240522	150219	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13630	0	3	0.00	255326910	18765	82.63	13630	13650	13590	17710	9550	13630	13606.55	6.20	853	13810	13720	13660	13570	13510	13690	13540	477	4080	2500	9540	10	1	19085664	2601	-104.85	1.11	12	0.10	-130.00	12231.00	18100	20230605	-24.70	13130	20231024	3.81	16080	-15.24	20240103	13590	0.29	20240522	18100	-24.70	20230605	13130	3.81	20231024	1.30	N	007570	2500	477 억	1182598	N	N	0	N	N
60	20240522	140218	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13620	-10	5	-0.07	229540020	16871	74.29	13630	13650	13590	17710	9550	13630	13605.60	6.20	1033	13810	13720	13660	13570	13510	13690	13540	477	4080	2500	9540	10	1	19085664	2599	-104.77	1.11	12	0.09	-130.00	12231.00	18100	20230605	-24.75	13130	20231024	3.73	16080	-15.30	20240103	13590	0.22	20240522	18100	-24.75	20230605	13130	3.73	20231024	1.30	N	007570	2500	477 억	1182598	N	N	0	N	N
61	20240522	130220	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13610	-20	5	-0.15	197702120	14532	63.99	13630	13650	13590	17710	9550	13630	13604.61	6.20	977	13810	13720	13660	13570	13510	13690	13540	477	4080	2500	9540	10	1	19085664	2598	-104.69	1.11	12	0.08	-130.00	12231.00	18100	20230605	-24.81	13130	20231024	3.66	16080	-15.36	20240103	13590	0.15	20240522	18100	-24.81	20230605	13130	3.66	20231024	1.30	N	007570	2500	477 억	1182598	N	N	0	N	N
62	20240522	120218	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13610	-20	5	-0.15	184819880	13586	59.82	13630	13650	13590	17710	9550	13630	13603.70	6.20	977	13810	13720	13660	13570	13510	13690	13540	477	4080	2500	9540	10	1	19085664	2598	-104.69	1.11	12	0.07	-130.00	12231.00	18100	20230605	-24.81	13130	20231024	3.66	16080	-15.36	20240103	13590	0.15	20240522	18100	-24.81	20230605	13130	3.66	20231024	1.30	N	007570	2500	477 억	1182598	N	N	0	N	N
63	20240522	110219	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13600	-30	5	-0.22	178853970	13148	57.90	13630	13650	13590	17710	9550	13630	13603.13	6.20	964	13810	13720	13660	13570	13510	13690	13540	477	4080	2500	9540	10	1	19085664	2596	-104.62	1.11	12	0.07	-130.00	12231.00	18100	20230605	-24.86	13130	20231024	3.58	16080	-15.42	20240103	13590	0.07	20240522	18100	-24.86	20230605	13130	3.58	20231024	1.30	N	007570	2500	477 억	1182598	N	N	0	N	N
64	20240522	100218	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13600	-30	5	-0.22	160388810	11791	51.92	13630	13650	13590	17710	9550	13630	13602.65	6.20	1011	13810	13720	13660	13570	13510	13690	13540	477	4080	2500	9540	10	1	19085664	2596	-104.62	1.11	12	0.06	-130.00	12231.00	18100	20230605	-24.86	13130	20231024	3.58	16080	-15.42	20240103	13590	0.07	20240522	18100	-24.86	20230605	13130	3.58	20231024	1.30	N	007570	2500	477 억	1182598	N	N	0	N	N
65	20240522	090219	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13620	-10	5	-0.07	5435930	399	1.76	13630	13630	13620	17710	9550	13630	13623.88	6.20	-1	13810	13720	13660	13570	13510	13690	13540	477	4080	2500	9540	10	1	19085664	2599	-104.77	1.11	12	0.00	-130.00	12231.00	18100	20230605	-24.75	13130	20231024	3.73	16080	-15.30	20240103	13600	0.15	20240521	18100	-24.75	20230605	13130	3.73	20231024	1.30	N	007570	2500	477 억	1182598	N	N	0	N	N
66	20240521	160216	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13630	-80	5	-0.58	309692840	22710	97.56	13710	13750	13600	17820	9600	13710	13636.85	6.22	-3140	13910	13810	13740	13640	13570	13775	13605	477	4110	2500	9590	10	1	19085664	2601	-104.85	1.11	12	0.12	-130.00	12231.00	18100	20230605	-24.70	13130	20231024	3.81	16080	-15.24	20240103	13600	0.22	20240521	18100	-24.70	20230605	13130	3.81	20231024	1.30	N	007570	2500	477 억	1186637	N	N	1	N	N
67	20240521	150218	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13630	-80	5	-0.58	293901890	21551	92.58	13710	13750	13600	17820	9600	13710	13637.51	6.22	-2737	13910	13810	13740	13640	13570	13775	13605	477	4110	2500	9590	10	1	19085664	2601	-104.85	1.11	12	0.11	-130.00	12231.00	18100	20230605	-24.70	13130	20231024	3.81	16080	-15.24	20240103	13600	0.22	20240521	18100	-24.70	20230605	13130	3.81	20231024	1.30	N	007570	2500	477 억	1186637	N	N	1	N	N
68	20240521	140218	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13630	-80	5	-0.58	271769390	19926	85.60	13710	13750	13600	17820	9600	13710	13638.93	6.22	-2401	13910	13810	13740	13640	13570	13775	13605	477	4110	2500	9590	10	1	19085664	2601	-104.85	1.11	12	0.10	-130.00	12231.00	18100	20230605	-24.70	13130	20231024	3.81	16080	-15.24	20240103	13600	0.22	20240521	18100	-24.70	20230605	13130	3.81	20231024	1.30	N	007570	2500	477 억	1186637	N	N	1	N	N
69	20240521	130219	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13630	-80	5	-0.58	188656660	13824	59.39	13710	13750	13600	17820	9600	13710	13647.04	6.22	-1939	13910	13810	13740	13640	13570	13775	13605	477	4110	2500	9590	10	1	19085664	2601	-104.85	1.11	12	0.07	-130.00	12231.00	18100	20230605	-24.70	13130	20231024	3.81	16080	-15.24	20240103	13600	0.22	20240521	18100	-24.70	20230605	13130	3.81	20231024	1.30	N	007570	2500	477 억	1186637	N	N	1	N	N
70	20240521	120218	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13630	-80	5	-0.58	140286130	10271	44.13	13710	13750	13610	17820	9600	13710	13658.47	6.22	-1451	13910	13810	13740	13640	13570	13775	13605	477	4110	2500	9590	10	1	19085664	2601	-104.85	1.11	12	0.05	-130.00	12231.00	18100	20230605	-24.70	13130	20231024	3.81	16080	-15.24	20240103	13610	0.15	20240521	18100	-24.70	20230605	13130	3.81	20231024	1.30	N	007570	2500	477 억	1186637	N	N	1	N	N
71	20240521	110219	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13650	-60	5	-0.44	118847240	8699	37.37	13710	13750	13610	17820	9600	13710	13662.17	6.22	-912	13910	13810	13740	13640	13570	13775	13605	477	4110	2500	9590	10	1	19085664	2605	-105.00	1.12	12	0.05	-130.00	12231.00	18100	20230605	-24.59	13130	20231024	3.96	16080	-15.11	20240103	13610	0.29	20240521	18100	-24.59	20230605	13130	3.96	20231024	1.30	N	007570	2500	477 억	1186637	N	N	1	N	N
72	20240521	100219	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13670	-40	5	-0.29	105697450	7736	33.23	13710	13750	13610	17820	9600	13710	13663.06	6.22	-437	13910	13810	13740	13640	13570	13775	13605	477	4110	2500	9590	10	1	19085664	2609	-105.15	1.12	12	0.04	-130.00	12231.00	18100	20230605	-24.48	13130	20231024	4.11	16080	-14.99	20240103	13610	0.44	20240521	18100	-24.48	20230605	13130	4.11	20231024	1.30	N	007570	2500	477 억	1186637	N	N	1	N	N
73	20240521	090217	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13750	40	2	0.29	383920	28	0.12	13710	13750	13710	17820	9600	13710	13711.43	6.22	-1	13910	13810	13740	13640	13570	13775	13605	477	4110	2500	9590	10	1	19085664	2624	-105.77	1.12	12	0.00	-130.00	12231.00	18100	20230605	-24.03	13130	20231024	4.72	16080	-14.49	20240103	13640	0.81	20240426	18100	-24.03	20230605	13130	4.72	20231024	1.30	N	007570	2500	477 억	1186637	N	N	1	N	N
74	20240517	160219	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13770	-150	5	-1.08	478080470	34654	252.41	13800	13920	13690	18090	9750	13920	13795.82	6.04	-251	14006	13962	13916	13872	13826	13940	13850	477	4170	2500	9740	10	1	19085664	2628	-105.92	1.13	12	0.18	-130.00	12231.00	18100	20230605	-23.92	13130	20231024	4.87	16080	-14.37	20240103	13640	0.95	20240426	18100	-23.92	20230605	13130	4.87	20231024	1.30	N	007570	2500	477 억	1153350	N	N	1	N	N
75	20240517	150220	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13810	-110	5	-0.79	317010530	22934	167.05	13800	13920	13800	18090	9750	13920	13822.73	6.04	-3136	14006	13962	13916	13872	13826	13940	13850	477	4170	2500	9740	10	1	19085664	2636	-106.23	1.13	12	0.12	-130.00	12231.00	18100	20230605	-23.70	13130	20231024	5.18	16080	-14.12	20240103	13640	1.25	20240426	18100	-23.70	20230605	13130	5.18	20231024	1.30	N	007570	2500	477 억	1153350	N	N	4	N	N
76	20240517	140216	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13830	-90	5	-0.65	292988960	21196	154.39	13800	13920	13800	18090	9750	13920	13822.84	6.04	-2212	14006	13962	13916	13872	13826	13940	13850	477	4170	2500	9740	10	1	19085664	2640	-106.38	1.13	12	0.11	-130.00	12231.00	18100	20230605	-23.59	13130	20231024	5.33	16080	-13.99	20240103	13640	1.39	20240426	18100	-23.59	20230605	13130	5.33	20231024	1.30	N	007570	2500	477 억	1153350	N	N	4	N	N
77	20240517	130217	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13820	-100	5	-0.72	248580990	17986	131.01	13800	13920	13800	18090	9750	13920	13820.80	6.04	-2012	14006	13962	13916	13872	13826	13940	13850	477	4170	2500	9740	10	1	19085664	2638	-106.31	1.13	12	0.09	-130.00	12231.00	18100	20230605	-23.65	13130	20231024	5.26	16080	-14.05	20240103	13640	1.32	20240426	18100	-23.65	20230605	13130	5.26	20231024	1.30	N	007570	2500	477 억	1153350	N	N	4	N	N
78	20240517	120216	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13800	-120	5	-0.86	190486030	13780	100.37	13800	13920	13800	18090	9750	13920	13823.37	6.04	-1965	14006	13962	13916	13872	13826	13940	13850	477	4170	2500	9740	10	1	19085664	2634	-106.15	1.13	12	0.07	-130.00	12231.00	18100	20230605	-23.76	13130	20231024	5.10	16080	-14.18	20240103	13640	1.17	20240426	18100	-23.76	20230605	13130	5.10	20231024	1.30	N	007570	2500	477 억	1153350	N	N	4	N	N
79	20240517	110216	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13890	-30	5	-0.22	82057610	5926	43.16	13800	13920	13800	18090	9750	13920	13847.05	6.04	-742	14006	13962	13916	13872	13826	13940	13850	477	4170	2500	9740	10	1	19085664	2651	-106.85	1.14	12	0.03	-130.00	12231.00	18100	20230605	-23.26	13130	20231024	5.79	16080	-13.62	20240103	13640	1.83	20240426	18100	-23.26	20230605	13130	5.79	20231024	1.30	N	007570	2500	477 억	1153350	N	N	4	N	N
80	20240517	100215	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13860	-60	5	-0.43	22779150	1647	12.00	13800	13870	13800	18090	9750	13920	13830.69	6.04	-595	14006	13962	13916	13872	13826	13940	13850	477	4170	2500	9740	10	1	19085664	2645	-106.62	1.13	12	0.01	-130.00	12231.00	18100	20230605	-23.43	13130	20231024	5.56	16080	-13.81	20240103	13640	1.61	20240426	18100	-23.43	20230605	13130	5.56	20231024	1.30	N	007570	2500	477 억	1153350	N	N	4	N	N
81	20240517	090216	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13800	-120	5	-0.86	4319400	313	2.28	13800	13800	13800	18090	9750	13920	13800.00	6.04	-63	14006	13962	13916	13872	13826	13940	13850	477	4170	2500	9740	10	1	19085664	2634	-106.15	1.13	12	0.00	-130.00	12231.00	18100	20230605	-23.76	13130	20231024	5.10	16080	-14.18	20240103	13640	1.17	20240426	18100	-23.76	20230605	13130	5.10	20231024	1.30	N	007570	2500	477 억	1153350	N	N	4	N	N
82	20240516	160216	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13920	20	2	0.14	188207090	13528	85.18	13950	13960	13870	18070	9730	13900	13912.41	6.03	2096	14046	13972	13896	13822	13746	14010	13860	477	4170	2500	9730	10	1	19085664	2657	-107.08	1.14	12	0.07	-130.00	12231.00	18100	20230605	-23.09	13130	20231024	6.02	16080	-13.43	20240103	13640	2.05	20240426	18100	-23.09	20230605	13130	6.02	20231024	1.30	N	007570	2500	477 억	1151147	N	N	4	N	N
83	20240516	150215	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13920	20	2	0.14	174189010	12521	78.84	13950	13960	13870	18070	9730	13900	13911.75	6.03	2062	14046	13972	13896	13822	13746	14010	13860	477	4170	2500	9730	10	1	19085664	2657	-107.08	1.14	12	0.07	-130.00	12231.00	18100	20230605	-23.09	13130	20231024	6.02	16080	-13.43	20240103	13640	2.05	20240426	18100	-23.09	20230605	13130	6.02	20231024	1.30	N	007570	2500	477 억	1151147	N	N	5	N	N
84	20240516	140217	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13900	0	3	0.00	147125600	10575	66.58	13950	13960	13870	18070	9730	13900	13912.59	6.03	1712	14046	13972	13896	13822	13746	14010	13860	477	4170	2500	9730	10	1	19085664	2653	-106.92	1.14	12	0.06	-130.00	12231.00	18100	20230605	-23.20	13130	20231024	5.86	16080	-13.56	20240103	13640	1.91	20240426	18100	-23.20	20230605	13130	5.86	20231024	1.30	N	007570	2500	477 억	1151147	N	N	5	N	N
85	20240516	130216	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13900	0	3	0.00	138489710	9954	62.67	13950	13960	13870	18070	9730	13900	13912.97	6.03	1814	14046	13972	13896	13822	13746	14010	13860	477	4170	2500	9730	10	1	19085664	2653	-106.92	1.14	12	0.05	-130.00	12231.00	18100	20230605	-23.20	13130	20231024	5.86	16080	-13.56	20240103	13640	1.91	20240426	18100	-23.20	20230605	13130	5.86	20231024	1.30	N	007570	2500	477 억	1151147	N	N	5	N	N
86	20240516	120215	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13910	10	2	0.07	120482700	8659	54.52	13950	13960	13870	18070	9730	13900	13914.16	6.03	1664	14046	13972	13896	13822	13746	14010	13860	477	4170	2500	9730	10	1	19085664	2655	-107.00	1.14	12	0.05	-130.00	12231.00	18100	20230605	-23.15	13130	20231024	5.94	16080	-13.50	20240103	13640	1.98	20240426	18100	-23.15	20230605	13130	5.94	20231024	1.30	N	007570	2500	477 억	1151147	N	N	5	N	N
87	20240516	110215	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13900	0	3	0.00	101366990	7284	45.86	13950	13960	13870	18070	9730	13900	13916.39	6.03	1567	14046	13972	13896	13822	13746	14010	13860	477	4170	2500	9730	10	1	19085664	2653	-106.92	1.14	12	0.04	-130.00	12231.00	18100	20230605	-23.20	13130	20231024	5.86	16080	-13.56	20240103	13640	1.91	20240426	18100	-23.20	20230605	13130	5.86	20231024	1.30	N	007570	2500	477 억	1151147	N	N	5	N	N
88	20240516	100215	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13940	40	2	0.29	38030650	2729	17.18	13950	13960	13910	18070	9730	13900	13935.75	6.03	633	14046	13972	13896	13822	13746	14010	13860	477	4170	2500	9730	10	1	19085664	2661	-107.23	1.14	12	0.01	-130.00	12231.00	18100	20230605	-22.98	13130	20231024	6.17	16080	-13.31	20240103	13640	2.20	20240426	18100	-22.98	20230605	13130	6.17	20231024	1.30	N	007570	2500	477 억	1151147	N	N	5	N	N
89	20240516	090215	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13950	50	2	0.36	1046250	75	0.47	13950	13950	13950	18070	9730	13900	13950.00	6.03	72	14046	13972	13896	13822	13746	14010	13860	477	4170	2500	9730	10	1	19085664	2662	-107.31	1.14	12	0.00	-130.00	12231.00	18100	20230605	-22.93	13130	20231024	6.25	16080	-13.25	20240103	13640	2.27	20240426	18100	-22.93	20230605	13130	6.25	20231024	1.30	N	007570	2500	477 억	1151147	N	N	5	N	N
90	20240514	160217	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13900	30	2	0.22	220509520	15875	93.12	13820	13970	13820	18030	9710	13870	13890.36	6.02	1480	14030	13950	13900	13820	13770	13925	13795	477	4160	2500	9700	10	1	19085664	2653	-106.92	1.14	12	0.08	-130.00	12231.00	18100	20230605	-23.20	13130	20231024	5.86	16080	-13.56	20240103	13640	1.91	20240426	18100	-23.20	20230605	13130	5.86	20231024	1.31	N	007570	2500	477 억	1149683	N	N	5	N	N
91	20240514	150218	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13890	20	2	0.14	207075010	14908	87.45	13820	13970	13820	18030	9710	13870	13890.19	6.02	1514	14030	13950	13900	13820	13770	13925	13795	477	4160	2500	9700	10	1	19085664	2651	-106.85	1.14	12	0.08	-130.00	12231.00	18100	20230605	-23.26	13130	20231024	5.79	16080	-13.62	20240103	13640	1.83	20240426	18100	-23.26	20230605	13130	5.79	20231024	1.31	N	007570	2500	477 억	1149683	N	N	0	N	N
92	20240514	140216	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13890	20	2	0.14	167095960	12027	70.55	13820	13970	13820	18030	9710	13870	13893.40	6.02	1129	14030	13950	13900	13820	13770	13925	13795	477	4160	2500	9700	10	1	19085664	2651	-106.85	1.14	12	0.06	-130.00	12231.00	18100	20230605	-23.26	13130	20231024	5.79	16080	-13.62	20240103	13640	1.83	20240426	18100	-23.26	20230605	13130	5.79	20231024	1.31	N	007570	2500	477 억	1149683	N	N	0	N	N
93	20240514	130217	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13900	30	2	0.22	102530980	7381	43.30	13820	13970	13820	18030	9710	13870	13891.20	6.02	980	14030	13950	13900	13820	13770	13925	13795	477	4160	2500	9700	10	1	19085664	2653	-106.92	1.14	12	0.04	-130.00	12231.00	18100	20230605	-23.20	13130	20231024	5.86	16080	-13.56	20240103	13640	1.91	20240426	18100	-23.20	20230605	13130	5.86	20231024	1.31	N	007570	2500	477 억	1149683	N	N	0	N	N
94	20240514	120217	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13880	10	2	0.07	75479900	5434	31.88	13820	13970	13820	18030	9710	13870	13890.30	6.02	424	14030	13950	13900	13820	13770	13925	13795	477	4160	2500	9700	10	1	19085664	2649	-106.77	1.13	12	0.03	-130.00	12231.00	18100	20230605	-23.31	13130	20231024	5.71	16080	-13.68	20240103	13640	1.76	20240426	18100	-23.31	20230605	13130	5.71	20231024	1.31	N	007570	2500	477 억	1149683	N	N	0	N	N
95	20240514	110216	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13900	30	2	0.22	66710910	4802	28.17	13820	13970	13820	18030	9710	13870	13892.32	6.02	322	14030	13950	13900	13820	13770	13925	13795	477	4160	2500	9700	10	1	19085664	2653	-106.92	1.14	12	0.03	-130.00	12231.00	18100	20230605	-23.20	13130	20231024	5.86	16080	-13.56	20240103	13640	1.91	20240426	18100	-23.20	20230605	13130	5.86	20231024	1.31	N	007570	2500	477 억	1149683	N	N	0	N	N
96	20240514	100216	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13900	30	2	0.22	19109280	1376	8.07	13820	13970	13820	18030	9710	13870	13887.56	6.02	-17	14030	13950	13900	13820	13770	13925	13795	477	4160	2500	9700	10	1	19085664	2653	-106.92	1.14	12	0.01	-130.00	12231.00	18100	20230605	-23.20	13130	20231024	5.86	16080	-13.56	20240103	13640	1.91	20240426	18100	-23.20	20230605	13130	5.86	20231024	1.31	N	007570	2500	477 억	1149683	N	N	0	N	N
97	20240514	090216	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13820	-50	5	-0.36	3441180	249	1.46	13820	13820	13820	18030	9710	13870	13820.00	6.02	-32	14030	13950	13900	13820	13770	13925	13795	477	4160	2500	9700	10	1	19085664	2638	-106.31	1.13	12	0.00	-130.00	12231.00	18100	20230605	-23.65	13130	20231024	5.26	16080	-14.05	20240103	13640	1.32	20240426	18100	-23.65	20230605	13130	5.26	20231024	1.31	N	007570	2500	477 억	1149683	N	N	0	N	N
98	20240513	160217	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13870	-70	5	-0.50	236306580	17017	54.33	13980	13980	13850	18120	9760	13940	13886.50	6.06	-5174	14000	13970	13930	13900	13860	13985	13915	477	4180	2500	9750	10	1	19085664	2647	-106.69	1.13	12	0.09	-130.00	12231.00	18100	20230605	-23.37	13130	20231024	5.64	16080	-13.74	20240103	13640	1.69	20240426	18100	-23.37	20230605	13130	5.64	20231024	1.30	N	007570	2500	477 억	1155849	N	N	0	N	N
99	20240513	150217	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13870	-70	5	-0.50	223753270	16112	51.44	13980	13980	13850	18120	9760	13940	13887.37	6.06	-5110	14000	13970	13930	13900	13860	13985	13915	477	4180	2500	9750	10	1	19085664	2647	-106.69	1.13	12	0.08	-130.00	12231.00	18100	20230605	-23.37	13130	20231024	5.64	16080	-13.74	20240103	13640	1.69	20240426	18100	-23.37	20230605	13130	5.64	20231024	1.30	N	007570	2500	477 억	1155849	N	N	0	N	N
100	20240513	140216	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13860	-80	5	-0.57	209553240	15088	48.18	13980	13980	13850	18120	9760	13940	13888.74	6.06	-4981	14000	13970	13930	13900	13860	13985	13915	477	4180	2500	9750	10	1	19085664	2645	-106.62	1.13	12	0.08	-130.00	12231.00	18100	20230605	-23.43	13130	20231024	5.56	16080	-13.81	20240103	13640	1.61	20240426	18100	-23.43	20230605	13130	5.56	20231024	1.30	N	007570	2500	477 억	1155849	N	N	0	N	N
101	20240513	130217	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13880	-60	5	-0.43	191912590	13815	44.11	13980	13980	13850	18120	9760	13940	13891.61	6.06	-4929	14000	13970	13930	13900	13860	13985	13915	477	4180	2500	9750	10	1	19085664	2649	-106.77	1.13	12	0.07	-130.00	12231.00	18100	20230605	-23.31	13130	20231024	5.71	16080	-13.68	20240103	13640	1.76	20240426	18100	-23.31	20230605	13130	5.71	20231024	1.30	N	007570	2500	477 억	1155849	N	N	0	N	N
102	20240513	120217	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13860	-80	5	-0.57	174761510	12578	40.16	13980	13980	13850	18120	9760	13940	13894.22	6.06	-4858	14000	13970	13930	13900	13860	13985	13915	477	4180	2500	9750	10	1	19085664	2645	-106.62	1.13	12	0.07	-130.00	12231.00	18100	20230605	-23.43	13130	20231024	5.56	16080	-13.81	20240103	13640	1.61	20240426	18100	-23.43	20230605	13130	5.56	20231024	1.30	N	007570	2500	477 억	1155849	N	N	0	N	N
103	20240513	110217	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13860	-80	5	-0.57	147045740	10578	33.78	13980	13980	13860	18120	9760	13940	13901.09	6.06	-4858	14000	13970	13930	13900	13860	13985	13915	477	4180	2500	9750	10	1	19085664	2645	-106.62	1.13	12	0.06	-130.00	12231.00	18100	20230605	-23.43	13130	20231024	5.56	16080	-13.81	20240103	13640	1.61	20240426	18100	-23.43	20230605	13130	5.56	20231024	1.30	N	007570	2500	477 억	1155849	N	N	0	N	N
104	20240513	100217	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13930	-10	5	-0.07	17673300	1269	4.05	13980	13980	13920	18120	9760	13940	13926.95	6.06	-533	14000	13970	13930	13900	13860	13985	13915	477	4180	2500	9750	10	1	19085664	2659	-107.15	1.14	12	0.01	-130.00	12231.00	18100	20230605	-23.04	13130	20231024	6.09	16080	-13.37	20240103	13640	2.13	20240426	18100	-23.04	20230605	13130	6.09	20231024	1.30	N	007570	2500	477 억	1155849	N	N	0	N	N
105	20240513	090217	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13940	0	3	0.00	1006090	72	0.23	13980	13980	13940	18120	9760	13940	13973.47	6.06	-22	14000	13970	13930	13900	13860	13985	13915	477	4180	2500	9750	10	1	19085664	2661	-107.23	1.14	12	0.00	-130.00	12231.00	18100	20230605	-22.98	13130	20231024	6.17	16080	-13.31	20240103	13640	2.20	20240426	18100	-22.98	20230605	13130	6.17	20231024	1.30	N	007570	2500	477 억	1155849	N	N	0	N	N
106	20240510	160212	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13940	30	2	0.22	435688230	31300	337.14	13900	13960	13890	18080	9740	13910	13919.75	6.03	1518	14023	13966	13913	13856	13803	13995	13885	477	4170	2500	9730	10	1	19085664	2661	-107.23	1.14	12	0.16	-130.00	12231.00	18100	20230605	-22.98	13130	20231024	6.17	16080	-13.31	20240103	13640	2.20	20240426	18100	-22.98	20230605	13130	6.17	20231024	1.30	N	007570	2500	477 억	1150201	N	N	0	N	N
107	20240510	150213	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13920	10	2	0.07	407269430	29259	315.16	13900	13960	13890	18080	9740	13910	13919.46	6.03	1867	14023	13966	13913	13856	13803	13995	13885	477	4170	2500	9730	10	1	19085664	2657	-107.08	1.14	12	0.15	-130.00	12231.00	18100	20230605	-23.09	13130	20231024	6.02	16080	-13.43	20240103	13640	2.05	20240426	18100	-23.09	20230605	13130	6.02	20231024	1.30	N	007570	2500	477 억	1150201	N	N	0	N	N
108	20240510	140213	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13940	30	2	0.22	382815630	27503	296.24	13900	13960	13890	18080	9740	13910	13919.05	6.03	2008	14023	13966	13913	13856	13803	13995	13885	477	4170	2500	9730	10	1	19085664	2661	-107.23	1.14	12	0.14	-130.00	12231.00	18100	20230605	-22.98	13130	20231024	6.17	16080	-13.31	20240103	13640	2.20	20240426	18100	-22.98	20230605	13130	6.17	20231024	1.30	N	007570	2500	477 억	1150201	N	N	0	N	N
109	20240510	130212	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13910	0	3	0.00	272178490	19554	210.62	13900	13960	13890	18080	9740	13910	13919.33	6.03	-187	14023	13966	13913	13856	13803	13995	13885	477	4170	2500	9730	10	1	19085664	2655	-107.00	1.14	12	0.10	-130.00	12231.00	18100	20230605	-23.15	13130	20231024	5.94	16080	-13.50	20240103	13640	1.98	20240426	18100	-23.15	20230605	13130	5.94	20231024	1.30	N	007570	2500	477 억	1150201	N	N	0	N	N
110	20240510	120212	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13920	10	2	0.07	183116910	13154	141.68	13900	13960	13890	18080	9740	13910	13921.01	6.03	-766	14023	13966	13913	13856	13803	13995	13885	477	4170	2500	9730	10	1	19085664	2657	-107.08	1.14	12	0.07	-130.00	12231.00	18100	20230605	-23.09	13130	20231024	6.02	16080	-13.43	20240103	13640	2.05	20240426	18100	-23.09	20230605	13130	6.02	20231024	1.30	N	007570	2500	477 억	1150201	N	N	0	N	N
111	20240510	110211	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13920	10	2	0.07	125042470	8981	96.74	13900	13960	13890	18080	9740	13910	13923.00	6.03	-590	14023	13966	13913	13856	13803	13995	13885	477	4170	2500	9730	10	1	19085664	2657	-107.08	1.14	12	0.05	-130.00	12231.00	18100	20230605	-23.09	13130	20231024	6.02	16080	-13.43	20240103	13640	2.05	20240426	18100	-23.09	20230605	13130	6.02	20231024	1.30	N	007570	2500	477 억	1150201	N	N	0	N	N
112	20240510	100213	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13930	20	2	0.14	60222820	4326	46.60	13900	13960	13890	18080	9740	13910	13921.13	6.03	-499	14023	13966	13913	13856	13803	13995	13885	477	4170	2500	9730	10	1	19085664	2659	-107.15	1.14	12	0.02	-130.00	12231.00	18100	20230605	-23.04	13130	20231024	6.09	16080	-13.37	20240103	13640	2.13	20240426	18100	-23.04	20230605	13130	6.09	20231024	1.30	N	007570	2500	477 억	1150201	N	N	0	N	N
113	20240510	090213	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13960	50	2	0.36	3224330	232	2.50	13900	13960	13890	18080	9740	13910	13897.97	6.03	31	14023	13966	13913	13856	13803	13995	13885	477	4170	2500	9730	10	1	19085664	2664	-107.38	1.14	12	0.00	-130.00	12231.00	18100	20230605	-22.87	13130	20231024	6.32	16080	-13.18	20240103	13640	2.35	20240426	18100	-22.87	20230605	13130	6.32	20231024	1.30	N	007570	2500	477 억	1150201	N	N	0	N	N
114	20240509	160215	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13910	0	3	0.00	129087880	9284	71.29	13860	13970	13860	18080	9740	13910	13904.34	6.03	-1285	14010	13960	13920	13870	13830	13940	13850	477	4170	2500	9730	10	1	19085664	2655	-107.00	1.14	12	0.05	-130.00	12231.00	18100	20230605	-23.15	13130	20231024	5.94	16080	-13.50	20240103	13640	1.98	20240426	18100	-23.15	20230605	13130	5.94	20231024	1.30	N	007570	2500	477 억	1151503	N	N	0	N	N
115	20240509	150216	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13900	-10	5	-0.07	127266320	9153	70.28	13860	13970	13860	18080	9740	13910	13904.33	6.03	-1209	14010	13960	13920	13870	13830	13940	13850	477	4170	2500	9730	10	1	19085664	2653	-106.92	1.14	12	0.05	-130.00	12231.00	18100	20230605	-23.20	13130	20231024	5.86	16080	-13.56	20240103	13640	1.91	20240426	18100	-23.20	20230605	13130	5.86	20231024	1.30	N	007570	2500	477 억	1151503	N	N	0	N	N
116	20240509	140214	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13900	-10	5	-0.07	110716450	7961	61.13	13860	13970	13860	18080	9740	13910	13907.35	6.03	-1023	14010	13960	13920	13870	13830	13940	13850	477	4170	2500	9730	10	1	19085664	2653	-106.92	1.14	12	0.04	-130.00	12231.00	18100	20230605	-23.20	13130	20231024	5.86	16080	-13.56	20240103	13640	1.91	20240426	18100	-23.20	20230605	13130	5.86	20231024	1.30	N	007570	2500	477 억	1151503	N	N	0	N	N
117	20240509	130212	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13910	0	3	0.00	97362080	7000	53.75	13860	13970	13860	18080	9740	13910	13908.87	6.03	-897	14010	13960	13920	13870	13830	13940	13850	477	4170	2500	9730	10	1	19085664	2655	-107.00	1.14	12	0.04	-130.00	12231.00	18100	20230605	-23.15	13130	20231024	5.94	16080	-13.50	20240103	13640	1.98	20240426	18100	-23.15	20230605	13130	5.94	20231024	1.30	N	007570	2500	477 억	1151503	N	N	0	N	N
118	20240509	120214	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13890	-20	5	-0.14	72765530	5230	40.16	13860	13970	13860	18080	9740	13910	13913.10	6.03	-475	14010	13960	13920	13870	13830	13940	13850	477	4170	2500	9730	10	1	19085664	2651	-106.85	1.14	12	0.03	-130.00	12231.00	18100	20230605	-23.26	13130	20231024	5.79	16080	-13.62	20240103	13640	1.83	20240426	18100	-23.26	20230605	13130	5.79	20231024	1.30	N	007570	2500	477 억	1151503	N	N	0	N	N
119	20240509	110211	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13880	-30	5	-0.22	65668580	4719	36.24	13860	13970	13860	18080	9740	13910	13915.78	6.03	-336	14010	13960	13920	13870	13830	13940	13850	477	4170	2500	9730	10	1	19085664	2649	-106.77	1.13	12	0.02	-130.00	12231.00	18100	20230605	-23.31	13130	20231024	5.71	16080	-13.68	20240103	13640	1.76	20240426	18100	-23.31	20230605	13130	5.71	20231024	1.30	N	007570	2500	477 억	1151503	N	N	0	N	N
120	20240509	100211	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13910	0	3	0.00	44364570	3185	24.46	13860	13970	13860	18080	9740	13910	13929.22	6.03	-122	14010	13960	13920	13870	13830	13940	13850	477	4170	2500	9730	10	1	19085664	2655	-107.00	1.14	12	0.02	-130.00	12231.00	18100	20230605	-23.15	13130	20231024	5.94	16080	-13.50	20240103	13640	1.98	20240426	18100	-23.15	20230605	13130	5.94	20231024	1.30	N	007570	2500	477 억	1151503	N	N	0	N	N
121	20240509	090211	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13890	-20	5	-0.14	6239160	450	3.46	13860	13900	13860	18080	9740	13910	13864.80	6.03	6	14010	13960	13920	13870	13830	13940	13850	477	4170	2500	9730	10	1	19085664	2651	-106.85	1.14	12	0.00	-130.00	12231.00	18100	20230605	-23.26	13130	20231024	5.79	16080	-13.62	20240103	13640	1.83	20240426	18100	-23.26	20230605	13130	5.79	20231024	1.30	N	007570	2500	477 억	1151503	N	N	0	N	N
122	20240508	160211	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13910	10	2	0.07	180452670	12971	80.49	13950	13970	13880	18070	9730	13900	13912.01	6.03	699	14006	13952	13886	13832	13766	13980	13860	477	4170	2500	9730	10	1	19085664	2655	-107.00	1.14	12	0.07	-130.00	12231.00	18100	20230605	-23.15	13130	20231024	5.94	16080	-13.50	20240103	13640	1.98	20240426	18100	-23.15	20230605	13130	5.94	20231024	1.30	N	007570	2500	477 억	1150768	N	N	0	N	N
123	20240508	150212	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13940	40	2	0.29	168976640	12147	75.38	13950	13970	13880	18070	9730	13900	13910.98	6.03	246	14006	13952	13886	13832	13766	13980	13860	477	4170	2500	9730	10	1	19085664	2661	-107.23	1.14	12	0.06	-130.00	12231.00	18100	20230605	-22.98	13130	20231024	6.17	16080	-13.31	20240103	13640	2.20	20240426	18100	-22.98	20230605	13130	6.17	20231024	1.30	N	007570	2500	477 억	1150768	N	N	0	N	N
124	20240508	140210	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13920	20	2	0.14	163026810	11720	72.73	13950	13970	13880	18070	9730	13900	13910.14	6.03	206	14006	13952	13886	13832	13766	13980	13860	477	4170	2500	9730	10	1	19085664	2657	-107.08	1.14	12	0.06	-130.00	12231.00	18100	20230605	-23.09	13130	20231024	6.02	16080	-13.43	20240103	13640	2.05	20240426	18100	-23.09	20230605	13130	6.02	20231024	1.30	N	007570	2500	477 억	1150768	N	N	0	N	N
125	20240508	130209	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13910	10	2	0.07	141237770	10152	63.00	13950	13970	13880	18070	9730	13900	13912.31	6.03	-120	14006	13952	13886	13832	13766	13980	13860	477	4170	2500	9730	10	1	19085664	2655	-107.00	1.14	12	0.05	-130.00	12231.00	18100	20230605	-23.15	13130	20231024	5.94	16080	-13.50	20240103	13640	1.98	20240426	18100	-23.15	20230605	13130	5.94	20231024	1.30	N	007570	2500	477 억	1150768	N	N	0	N	N
126	20240508	120210	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13910	10	2	0.07	107836210	7749	48.09	13950	13970	13880	18070	9730	13900	13916.15	6.03	793	14006	13952	13886	13832	13766	13980	13860	477	4170	2500	9730	10	1	19085664	2655	-107.00	1.14	12	0.04	-130.00	12231.00	18100	20230605	-23.15	13130	20231024	5.94	16080	-13.50	20240103	13640	1.98	20240426	18100	-23.15	20230605	13130	5.94	20231024	1.30	N	007570	2500	477 억	1150768	N	N	0	N	N
127	20240508	110224	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13940	40	2	0.29	56621120	4068	25.24	13950	13960	13880	18070	9730	13900	13918.66	6.03	248	14006	13952	13886	13832	13766	13980	13860	477	4170	2500	9730	10	1	19085664	2661	-107.23	1.14	12	0.02	-130.00	12231.00	18100	20230605	-22.98	13130	20231024	6.17	16080	-13.31	20240103	13640	2.20	20240426	18100	-22.98	20230605	13130	6.17	20231024	1.30	N	007570	2500	477 억	1150768	N	N	0	N	N
128	20240508	100212	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13920	20	2	0.14	24910320	1790	11.11	13950	13950	13880	18070	9730	13900	13916.38	6.03	-189	14006	13952	13886	13832	13766	13980	13860	477	4170	2500	9730	10	1	19085664	2657	-107.08	1.14	12	0.01	-130.00	12231.00	18100	20230605	-23.09	13130	20231024	6.02	16080	-13.43	20240103	13640	2.05	20240426	18100	-23.09	20230605	13130	6.02	20231024	1.30	N	007570	2500	477 억	1150768	N	N	0	N	N
129	20240508	090209	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13950	50	2	0.36	1548450	111	0.69	13950	13950	13950	18070	9730	13900	13950.00	6.03	-44	14006	13952	13886	13832	13766	13980	13860	477	4170	2500	9730	10	1	19085664	2662	-107.31	1.14	12	0.00	-130.00	12231.00	18100	20230605	-22.93	13130	20231024	6.25	16080	-13.25	20240103	13640	2.27	20240426	18100	-22.93	20230605	13130	6.25	20231024	1.30	N	007570	2500	477 억	1150768	N	N	0	N	N
130	20240503	160214	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13800	10	2	0.07	140091930	10154	51.61	13790	13900	13770	17920	9660	13790	13796.72	6.02	-2978	14050	13920	13840	13710	13630	13880	13670	477	4130	2500	9650	10	1	19085664	2634	-106.15	1.13	12	0.05	-130.00	12231.00	18100	20230605	-23.76	13130	20231024	5.10	16080	-14.18	20240103	13640	1.17	20240426	18100	-23.76	20230605	13130	5.10	20231024	1.32	N	007570	2500	477 억	1149722	N	N	24	N	N
131	20240503	150214	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13780	-10	5	-0.07	124664000	9035	45.92	13790	13900	13770	17920	9660	13790	13797.90	6.02	-2933	14050	13920	13840	13710	13630	13880	13670	477	4130	2500	9650	10	1	19085664	2630	-106.00	1.13	12	0.05	-130.00	12231.00	18100	20230605	-23.87	13130	20231024	4.95	16080	-14.30	20240103	13640	1.03	20240426	18100	-23.87	20230605	13130	4.95	20231024	1.32	N	007570	2500	477 억	1149722	N	N	24	N	N
132	20240503	140214	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13810	20	2	0.15	105143880	7619	38.72	13790	13900	13770	17920	9660	13790	13800.22	6.02	-2582	14050	13920	13840	13710	13630	13880	13670	477	4130	2500	9650	10	1	19085664	2636	-106.23	1.13	12	0.04	-130.00	12231.00	18100	20230605	-23.70	13130	20231024	5.18	16080	-14.12	20240103	13640	1.25	20240426	18100	-23.70	20230605	13130	5.18	20231024	1.32	N	007570	2500	477 억	1149722	N	N	24	N	N
133	20240503	130214	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13790	0	3	0.00	86152850	6242	31.73	13790	13900	13770	17920	9660	13790	13802.12	6.02	-2167	14050	13920	13840	13710	13630	13880	13670	477	4130	2500	9650	10	1	19085664	2632	-106.08	1.13	12	0.03	-130.00	12231.00	18100	20230605	-23.81	13130	20231024	5.03	16080	-14.24	20240103	13640	1.10	20240426	18100	-23.81	20230605	13130	5.03	20231024	1.32	N	007570	2500	477 억	1149722	N	N	24	N	N
134	20240503	120213	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13800	10	2	0.07	71838600	5204	26.45	13790	13900	13770	17920	9660	13790	13804.50	6.02	-1257	14050	13920	13840	13710	13630	13880	13670	477	4130	2500	9650	10	1	19085664	2634	-106.15	1.13	12	0.03	-130.00	12231.00	18100	20230605	-23.76	13130	20231024	5.10	16080	-14.18	20240103	13640	1.17	20240426	18100	-23.76	20230605	13130	5.10	20231024	1.32	N	007570	2500	477 억	1149722	N	N	24	N	N
135	20240503	110213	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13810	20	2	0.15	64277600	4656	23.66	13790	13900	13770	17920	9660	13790	13805.33	6.02	-1283	14050	13920	13840	13710	13630	13880	13670	477	4130	2500	9650	10	1	19085664	2636	-106.23	1.13	12	0.02	-130.00	12231.00	18100	20230605	-23.70	13130	20231024	5.18	16080	-14.12	20240103	13640	1.25	20240426	18100	-23.70	20230605	13130	5.18	20231024	1.32	N	007570	2500	477 억	1149722	N	N	24	N	N
136	20240503	100213	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13820	30	2	0.22	48715770	3529	17.94	13790	13900	13770	17920	9660	13790	13804.41	6.02	-525	14050	13920	13840	13710	13630	13880	13670	477	4130	2500	9650	10	1	19085664	2638	-106.31	1.13	12	0.02	-130.00	12231.00	18100	20230605	-23.65	13130	20231024	5.26	16080	-14.05	20240103	13640	1.32	20240426	18100	-23.65	20230605	13130	5.26	20231024	1.32	N	007570	2500	477 억	1149722	N	N	24	N	N
137	20240503	090212	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13900	110	2	0.80	1845620	133	0.68	13790	13900	13790	17920	9660	13790	13876.84	6.02	-91	14050	13920	13840	13710	13630	13880	13670	477	4130	2500	9650	10	1	19085664	2653	-106.92	1.14	12	0.00	-130.00	12231.00	18100	20230605	-23.20	13130	20231024	5.86	16080	-13.56	20240103	13640	1.91	20240426	18100	-23.20	20230605	13130	5.86	20231024	1.32	N	007570	2500	477 억	1149722	N	N	24	N	N
138	20240502	160211	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13790	-70	5	-0.51	271747420	19675	84.84	13860	13970	13760	18010	9710	13860	13811.82	6.02	2644	14046	13952	13866	13772	13686	14000	13820	477	4150	2500	9700	10	1	19085664	2632	-106.08	1.13	12	0.10	-130.00	12231.00	18100	20230605	-23.81	13130	20231024	5.03	16080	-14.24	20240103	13640	1.10	20240426	18100	-23.81	20230605	13130	5.03	20231024	1.31	N	007570	2500	477 억	1148895	N	N	24	N	N
139	20240502	150213	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13840	-20	5	-0.14	256194270	18550	79.99	13860	13970	13760	18010	9710	13860	13811.01	6.02	2485	14046	13952	13866	13772	13686	14000	13820	477	4150	2500	9700	10	1	19085664	2641	-106.46	1.13	12	0.10	-130.00	12231.00	18100	20230605	-23.54	13130	20231024	5.41	16080	-13.93	20240103	13640	1.47	20240426	18100	-23.54	20230605	13130	5.41	20231024	1.31	N	007570	2500	477 억	1148895	N	N	0	N	N
140	20240502	140212	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13830	-30	5	-0.22	238519060	17271	74.47	13860	13970	13760	18010	9710	13860	13810.38	6.02	1903	14046	13952	13866	13772	13686	14000	13820	477	4150	2500	9700	10	1	19085664	2640	-106.38	1.13	12	0.09	-130.00	12231.00	18100	20230605	-23.59	13130	20231024	5.33	16080	-13.99	20240103	13640	1.39	20240426	18100	-23.59	20230605	13130	5.33	20231024	1.31	N	007570	2500	477 억	1148895	N	N	0	N	N
141	20240502	130212	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13780	-80	5	-0.58	194267760	14064	60.64	13860	13970	13760	18010	9710	13860	13813.12	6.02	-701	14046	13952	13866	13772	13686	14000	13820	477	4150	2500	9700	10	1	19085664	2630	-106.00	1.13	12	0.07	-130.00	12231.00	18100	20230605	-23.87	13130	20231024	4.95	16080	-14.30	20240103	13640	1.03	20240426	18100	-23.87	20230605	13130	4.95	20231024	1.31	N	007570	2500	477 억	1148895	N	N	0	N	N
142	20240502	120211	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13760	-100	5	-0.72	167610550	12127	52.29	13860	13970	13760	18010	9710	13860	13821.27	6.02	-633	14046	13952	13866	13772	13686	14000	13820	477	4150	2500	9700	10	1	19085664	2626	-105.85	1.13	12	0.06	-130.00	12231.00	18100	20230605	-23.98	13130	20231024	4.80	16080	-14.43	20240103	13640	0.88	20240426	18100	-23.98	20230605	13130	4.80	20231024	1.31	N	007570	2500	477 억	1148895	N	N	0	N	N
143	20240502	110211	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13780	-80	5	-0.58	137989990	9977	43.02	13860	13970	13770	18010	9710	13860	13830.81	6.02	-139	14046	13952	13866	13772	13686	14000	13820	477	4150	2500	9700	10	1	19085664	2630	-106.00	1.13	12	0.05	-130.00	12231.00	18100	20230605	-23.87	13130	20231024	4.95	16080	-14.30	20240103	13640	1.03	20240426	18100	-23.87	20230605	13130	4.95	20231024	1.31	N	007570	2500	477 억	1148895	N	N	0	N	N
144	20240502	100211	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13820	-40	5	-0.29	110477900	7982	34.42	13860	13970	13800	18010	9710	13860	13840.88	6.02	157	14046	13952	13866	13772	13686	14000	13820	477	4150	2500	9700	10	1	19085664	2638	-106.31	1.13	12	0.04	-130.00	12231.00	18100	20230605	-23.65	13130	20231024	5.26	16080	-14.05	20240103	13640	1.32	20240426	18100	-23.65	20230605	13130	5.26	20231024	1.31	N	007570	2500	477 억	1148895	N	N	0	N	N
145	20240502	090211	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13930	70	2	0.51	12698090	916	3.95	13860	13970	13860	18010	9710	13860	13862.54	6.02	306	14046	13952	13866	13772	13686	14000	13820	477	4150	2500	9700	10	1	19085664	2659	-107.15	1.14	12	0.00	-130.00	12231.00	18100	20230605	-23.04	13130	20231024	6.09	16080	-13.37	20240103	13640	2.13	20240426	18100	-23.04	20230605	13130	6.09	20231024	1.31	N	007570	2500	477 억	1148895	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History