KissMeData/063160/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160614	57	100.00	KOSPI	의약품	N	N	N	N	N	22300	0	3	0.00	66766050	3001	53.11	22100	22600	22100	28950	15650	22300	22247.93	1.24	-628	22700	22500	22300	22100	21900	22400	22000	137	6650	2500	16050	50	1	5485962	1223	-5.06	0.99	12	0.05	-4410.00	22425.00	27400	20230524	-18.61	19050	20231024	17.06	25850	-13.73	20240320	21900	1.83	20240207	27250	-18.17	20230602	19050	17.06	20231024	0.63	N	063160	2500	137 억	67991	N	N	0	N	N
3	20240531	150609	57	100.00	KOSPI	의약품	N	N	N	N	N	22250	-50	5	-0.22	64402800	2895	51.23	22100	22600	22100	28950	15650	22300	22246.22	1.24	-601	22700	22500	22300	22100	21900	22400	22000	137	6650	2500	16050	50	1	5485962	1221	-5.05	0.99	12	0.05	-4410.00	22425.00	27400	20230524	-18.80	19050	20231024	16.80	25850	-13.93	20240320	21900	1.60	20240207	27250	-18.35	20230602	19050	16.80	20231024	0.63	N	063160	2500	137 억	67991	N	N	0	N	N
4	20240531	140613	57	100.00	KOSPI	의약품	N	N	N	N	N	22300	0	3	0.00	53646550	2412	42.68	22100	22600	22100	28950	15650	22300	22241.52	1.24	-350	22700	22500	22300	22100	21900	22400	22000	137	6650	2500	16050	50	1	5485962	1223	-5.06	0.99	12	0.04	-4410.00	22425.00	27400	20230524	-18.61	19050	20231024	17.06	25850	-13.73	20240320	21900	1.83	20240207	27250	-18.17	20230602	19050	17.06	20231024	0.63	N	063160	2500	137 억	67991	N	N	0	N	N
5	20240531	130616	57	100.00	KOSPI	의약품	N	N	N	N	N	22300	0	3	0.00	51903300	2334	41.30	22100	22600	22100	28950	15650	22300	22237.92	1.24	-347	22700	22500	22300	22100	21900	22400	22000	137	6650	2500	16050	50	1	5485962	1223	-5.06	0.99	12	0.04	-4410.00	22425.00	27400	20230524	-18.61	19050	20231024	17.06	25850	-13.73	20240320	21900	1.83	20240207	27250	-18.17	20230602	19050	17.06	20231024	0.63	N	063160	2500	137 억	67991	N	N	0	N	N
6	20240531	120618	57	100.00	KOSPI	의약품	N	N	N	N	N	22250	-50	5	-0.22	44512250	2002	35.43	22100	22600	22100	28950	15650	22300	22233.89	1.24	-248	22700	22500	22300	22100	21900	22400	22000	137	6650	2500	16050	50	1	5485962	1221	-5.05	0.99	12	0.04	-4410.00	22425.00	27400	20230524	-18.80	19050	20231024	16.80	25850	-13.93	20240320	21900	1.60	20240207	27250	-18.35	20230602	19050	16.80	20231024	0.63	N	063160	2500	137 억	67991	N	N	0	N	N
7	20240531	110614	57	100.00	KOSPI	의약품	N	N	N	N	N	22250	-50	5	-0.22	34644150	1558	27.57	22100	22600	22100	28950	15650	22300	22236.30	1.24	-186	22700	22500	22300	22100	21900	22400	22000	137	6650	2500	16050	50	1	5485962	1221	-5.05	0.99	12	0.03	-4410.00	22425.00	27400	20230524	-18.80	19050	20231024	16.80	25850	-13.93	20240320	21900	1.60	20240207	27250	-18.35	20230602	19050	16.80	20231024	0.63	N	063160	2500	137 억	67991	N	N	0	N	N
8	20240531	100616	57	100.00	KOSPI	의약품	N	N	N	N	N	22150	-150	5	-0.67	19479950	875	15.48	22100	22600	22100	28950	15650	22300	22262.80	1.24	-162	22700	22500	22300	22100	21900	22400	22000	137	6650	2500	16050	50	1	5485962	1215	-5.02	0.99	12	0.02	-4410.00	22425.00	27400	20230524	-19.16	19050	20231024	16.27	25850	-14.31	20240320	21900	1.14	20240207	27250	-18.72	20230602	19050	16.27	20231024	0.63	N	063160	2500	137 억	67991	N	N	0	N	N
9	20240531	090613	57	100.00	KOSPI	의약품	N	N	N	N	N	22600	300	2	1.35	3493550	158	2.80	22100	22600	22100	28950	15650	22300	22111.08	1.24	-21	22700	22500	22300	22100	21900	22400	22000	137	6650	2500	16050	50	1	5485962	1240	-5.12	1.01	12	0.00	-4410.00	22425.00	27400	20230524	-17.52	19050	20231024	18.64	25850	-12.57	20240320	21900	3.20	20240207	27250	-17.06	20230602	19050	18.64	20231024	0.63	N	063160	2500	137 억	67991	N	N	0	N	N
10	20240530	160610	57	100.00	KOSPI	의약품	N	N	N	N	N	22300	-100	5	-0.45	114388050	5154	76.00	22400	22500	22100	29100	15700	22400	22194.03	1.26	-1446	22933	22666	22483	22216	22033	22575	22125	137	6700	2500	16120	50	1	5485962	1223	-5.06	0.99	12	0.09	-4410.00	22425.00	27400	20230524	-18.61	19050	20231024	17.06	25850	-13.73	20240320	21900	1.83	20240207	27250	-18.17	20230602	19050	17.06	20231024	0.63	N	063160	2500	137 억	69200	N	N	0	N	N
11	20240530	150612	57	100.00	KOSPI	의약품	N	N	N	N	N	22300	-100	5	-0.45	95819900	4314	63.61	22400	22500	22150	29100	15700	22400	22211.38	1.26	-1430	22933	22666	22483	22216	22033	22575	22125	137	6700	2500	16120	50	1	5485962	1223	-5.06	0.99	12	0.08	-4410.00	22425.00	27400	20230524	-18.61	19050	20231024	17.06	25850	-13.73	20240320	21900	1.83	20240207	27250	-18.17	20230602	19050	17.06	20231024	0.63	N	063160	2500	137 억	69200	N	N	0	N	N
12	20240530	140612	57	100.00	KOSPI	의약품	N	N	N	N	N	22150	-250	5	-1.12	60318550	2716	40.05	22400	22500	22150	29100	15700	22400	22208.60	1.26	-455	22933	22666	22483	22216	22033	22575	22125	137	6700	2500	16120	50	1	5485962	1215	-5.02	0.99	12	0.05	-4410.00	22425.00	27400	20230524	-19.16	19050	20231024	16.27	25850	-14.31	20240320	21900	1.14	20240207	27250	-18.72	20230602	19050	16.27	20231024	0.63	N	063160	2500	137 억	69200	N	N	0	N	N
13	20240530	130613	57	100.00	KOSPI	의약품	N	N	N	N	N	22200	-200	5	-0.89	52771550	2376	35.03	22400	22500	22150	29100	15700	22400	22210.25	1.26	-390	22933	22666	22483	22216	22033	22575	22125	137	6700	2500	16120	50	1	5485962	1218	-5.03	0.99	12	0.04	-4410.00	22425.00	27400	20230524	-18.98	19050	20231024	16.54	25850	-14.12	20240320	21900	1.37	20240207	27250	-18.53	20230602	19050	16.54	20231024	0.63	N	063160	2500	137 억	69200	N	N	0	N	N
14	20240530	120612	57	100.00	KOSPI	의약품	N	N	N	N	N	22300	-100	5	-0.45	49662550	2236	32.97	22400	22500	22150	29100	15700	22400	22210.44	1.26	-380	22933	22666	22483	22216	22033	22575	22125	137	6700	2500	16120	50	1	5485962	1223	-5.06	0.99	12	0.04	-4410.00	22425.00	27400	20230524	-18.61	19050	20231024	17.06	25850	-13.73	20240320	21900	1.83	20240207	27250	-18.17	20230602	19050	17.06	20231024	0.63	N	063160	2500	137 억	69200	N	N	0	N	N
15	20240530	110612	57	100.00	KOSPI	의약품	N	N	N	N	N	22200	-200	5	-0.89	24790900	1114	16.43	22400	22500	22150	29100	15700	22400	22253.95	1.26	-368	22933	22666	22483	22216	22033	22575	22125	137	6700	2500	16120	50	1	5485962	1218	-5.03	0.99	12	0.02	-4410.00	22425.00	27400	20230524	-18.98	19050	20231024	16.54	25850	-14.12	20240320	21900	1.37	20240207	27250	-18.53	20230602	19050	16.54	20231024	0.63	N	063160	2500	137 억	69200	N	N	0	N	N
16	20240530	100613	57	100.00	KOSPI	의약품	N	N	N	N	N	22200	-200	5	-0.89	17044050	766	11.29	22400	22500	22150	29100	15700	22400	22250.72	1.26	-204	22933	22666	22483	22216	22033	22575	22125	137	6700	2500	16120	50	1	5485962	1218	-5.03	0.99	12	0.01	-4410.00	22425.00	27400	20230524	-18.98	19050	20231024	16.54	25850	-14.12	20240320	21900	1.37	20240207	27250	-18.53	20230602	19050	16.54	20231024	0.63	N	063160	2500	137 억	69200	N	N	0	N	N
17	20240530	090612	57	100.00	KOSPI	의약품	N	N	N	N	N	22400	0	3	0.00	470400	21	0.31	22400	22400	22400	29100	15700	22400	22400.00	1.26	-13	22933	22666	22483	22216	22033	22575	22125	137	6700	2500	16120	50	1	5485962	1229	-5.08	1.00	12	0.00	-4410.00	22425.00	27400	20230524	-18.25	19050	20231024	17.59	25850	-13.35	20240320	21900	2.28	20240207	27250	-17.80	20230602	19050	17.59	20231024	0.63	N	063160	2500	137 억	69200	N	N	0	N	N
18	20240529	160607	57	100.00	KOSPI	의약품	N	N	N	N	N	22400	-100	5	-0.44	151170150	6737	111.71	22500	22750	22300	29250	15750	22500	22438.78	1.28	-905	22900	22700	22550	22350	22200	22625	22275	137	6750	2500	16200	50	1	5485962	1229	-5.08	1.00	12	0.12	-4410.00	22425.00	27400	20230524	-18.25	19050	20231024	17.59	25850	-13.35	20240320	21900	2.28	20240207	27250	-17.80	20230602	19050	17.59	20231024	0.63	N	063160	2500	137 억	70415	N	N	0	N	N
19	20240529	150605	57	100.00	KOSPI	의약품	N	N	N	N	N	22350	-150	5	-0.67	142193950	6335	105.04	22500	22750	22350	29250	15750	22500	22445.76	1.28	-898	22900	22700	22550	22350	22200	22625	22275	137	6750	2500	16200	50	1	5485962	1226	-5.07	1.00	12	0.12	-4410.00	22425.00	27400	20230524	-18.43	19050	20231024	17.32	25850	-13.54	20240320	21900	2.05	20240207	27250	-17.98	20230602	19050	17.32	20231024	0.63	N	063160	2500	137 억	70415	N	N	0	N	N
20	20240529	140606	57	100.00	KOSPI	의약품	N	N	N	N	N	22400	-100	5	-0.44	128559550	5725	94.93	22500	22750	22350	29250	15750	22500	22455.81	1.28	-902	22900	22700	22550	22350	22200	22625	22275	137	6750	2500	16200	50	1	5485962	1229	-5.08	1.00	12	0.10	-4410.00	22425.00	27400	20230524	-18.25	19050	20231024	17.59	25850	-13.35	20240320	21900	2.28	20240207	27250	-17.80	20230602	19050	17.59	20231024	0.63	N	063160	2500	137 억	70415	N	N	0	N	N
21	20240529	130607	57	100.00	KOSPI	의약품	N	N	N	N	N	22400	-100	5	-0.44	125915850	5607	92.97	22500	22750	22350	29250	15750	22500	22456.89	1.28	-902	22900	22700	22550	22350	22200	22625	22275	137	6750	2500	16200	50	1	5485962	1229	-5.08	1.00	12	0.10	-4410.00	22425.00	27400	20230524	-18.25	19050	20231024	17.59	25850	-13.35	20240320	21900	2.28	20240207	27250	-17.80	20230602	19050	17.59	20231024	0.63	N	063160	2500	137 억	70415	N	N	0	N	N
22	20240529	120611	57	100.00	KOSPI	의약품	N	N	N	N	N	22500	0	3	0.00	74746350	3321	55.07	22500	22750	22400	29250	15750	22500	22507.18	1.28	-706	22900	22700	22550	22350	22200	22625	22275	137	6750	2500	16200	50	1	5485962	1234	-5.10	1.00	12	0.06	-4410.00	22425.00	27400	20230524	-17.88	19050	20231024	18.11	25850	-12.96	20240320	21900	2.74	20240207	27250	-17.43	20230602	19050	18.11	20231024	0.63	N	063160	2500	137 억	70415	N	N	0	N	N
23	20240529	110608	57	100.00	KOSPI	의약품	N	N	N	N	N	22400	-100	5	-0.44	50695500	2250	37.31	22500	22750	22400	29250	15750	22500	22531.35	1.28	-684	22900	22700	22550	22350	22200	22625	22275	137	6750	2500	16200	50	1	5485962	1229	-5.08	1.00	12	0.04	-4410.00	22425.00	27400	20230524	-18.25	19050	20231024	17.59	25850	-13.35	20240320	21900	2.28	20240207	27250	-17.80	20230602	19050	17.59	20231024	0.63	N	063160	2500	137 억	70415	N	N	0	N	N
24	20240529	100606	57	100.00	KOSPI	의약품	N	N	N	N	N	22500	0	3	0.00	28833550	1275	21.14	22500	22750	22500	29250	15750	22500	22614.64	1.28	-684	22900	22700	22550	22350	22200	22625	22275	137	6750	2500	16200	50	1	5485962	1234	-5.10	1.00	12	0.02	-4410.00	22425.00	27400	20230524	-17.88	19050	20231024	18.11	25850	-12.96	20240320	21900	2.74	20240207	27250	-17.43	20230602	19050	18.11	20231024	0.63	N	063160	2500	137 억	70415	N	N	0	N	N
25	20240529	090604	57	100.00	KOSPI	의약품	N	N	N	N	N	22500	0	3	0.00	6030000	268	4.44	22500	22500	22500	29250	15750	22500	22500.00	1.28	1	22900	22700	22550	22350	22200	22625	22275	137	6750	2500	16200	50	1	5485962	1234	-5.10	1.00	12	0.00	-4410.00	22425.00	27400	20230524	-17.88	19050	20231024	18.11	25850	-12.96	20240320	21900	2.74	20240207	27250	-17.43	20230602	19050	18.11	20231024	0.63	N	063160	2500	137 억	70415	N	N	0	N	N
26	20240528	160603	57	100.00	KOSPI	의약품	N	N	N	N	N	22500	-200	5	-0.88	135566600	6031	88.83	22750	22750	22400	29500	15900	22700	22478.30	1.30	-1297	23166	22932	22666	22432	22166	22800	22300	137	6800	2500	16340	50	1	5485962	1234	-5.10	1.00	12	0.11	-4410.00	22425.00	27400	20230524	-17.88	19050	20231024	18.11	25850	-12.96	20240320	21900	2.74	20240207	27250	-17.43	20230602	19050	18.11	20231024	0.63	N	063160	2500	137 억	71316	N	N	0	N	N
27	20240528	150606	57	100.00	KOSPI	의약품	N	N	N	N	N	22500	-200	5	-0.88	128623950	5722	84.28	22750	22750	22400	29500	15900	22700	22478.84	1.30	-1227	23166	22932	22666	22432	22166	22800	22300	137	6800	2500	16340	50	1	5485962	1234	-5.10	1.00	12	0.10	-4410.00	22425.00	27400	20230524	-17.88	19050	20231024	18.11	25850	-12.96	20240320	21900	2.74	20240207	27250	-17.43	20230602	19050	18.11	20231024	0.63	N	063160	2500	137 억	71316	N	N	0	N	N
28	20240528	140607	57	100.00	KOSPI	의약품	N	N	N	N	N	22400	-300	5	-1.32	98877650	4395	64.74	22750	22750	22400	29500	15900	22700	22497.76	1.30	-999	23166	22932	22666	22432	22166	22800	22300	137	6800	2500	16340	50	1	5485962	1229	-5.08	1.00	12	0.08	-4410.00	22425.00	27400	20230524	-18.25	19050	20231024	17.59	25850	-13.35	20240320	21900	2.28	20240207	27250	-17.80	20230602	19050	17.59	20231024	0.63	N	063160	2500	137 억	71316	N	N	0	N	N
29	20240528	130604	57	100.00	KOSPI	의약품	N	N	N	N	N	22500	-200	5	-0.88	77672650	3451	50.83	22750	22750	22400	29500	15900	22700	22507.29	1.30	-654	23166	22932	22666	22432	22166	22800	22300	137	6800	2500	16340	50	1	5485962	1234	-5.10	1.00	12	0.06	-4410.00	22425.00	27400	20230524	-17.88	19050	20231024	18.11	25850	-12.96	20240320	21900	2.74	20240207	27250	-17.43	20230602	19050	18.11	20231024	0.63	N	063160	2500	137 억	71316	N	N	0	N	N
30	20240528	120604	57	100.00	KOSPI	의약품	N	N	N	N	N	22400	-300	5	-1.32	69671550	3095	45.59	22750	22750	22400	29500	15900	22700	22511.00	1.30	-504	23166	22932	22666	22432	22166	22800	22300	137	6800	2500	16340	50	1	5485962	1229	-5.08	1.00	12	0.06	-4410.00	22425.00	27400	20230524	-18.25	19050	20231024	17.59	25850	-13.35	20240320	21900	2.28	20240207	27250	-17.80	20230602	19050	17.59	20231024	0.63	N	063160	2500	137 억	71316	N	N	0	N	N
31	20240528	110550	57	100.00	KOSPI	의약품	N	N	N	N	N	22600	-100	5	-0.44	36214450	1607	23.67	22750	22750	22450	29500	15900	22700	22535.44	1.30	-339	23166	22932	22666	22432	22166	22800	22300	137	6800	2500	16340	50	1	5485962	1240	-5.12	1.01	12	0.03	-4410.00	22425.00	27400	20230524	-17.52	19050	20231024	18.64	25850	-12.57	20240320	21900	3.20	20240207	27250	-17.06	20230602	19050	18.64	20231024	0.63	N	063160	2500	137 억	71316	N	N	0	N	N
32	20240528	100605	57	100.00	KOSPI	의약품	N	N	N	N	N	22600	-100	5	-0.44	29731750	1320	19.44	22750	22750	22450	29500	15900	22700	22524.05	1.30	-93	23166	22932	22666	22432	22166	22800	22300	137	6800	2500	16340	50	1	5485962	1240	-5.12	1.01	12	0.02	-4410.00	22425.00	27400	20230524	-17.52	19050	20231024	18.64	25850	-12.57	20240320	21900	3.20	20240207	27250	-17.06	20230602	19050	18.64	20231024	0.63	N	063160	2500	137 억	71316	N	N	0	N	N
33	20240528	090605	57	100.00	KOSPI	의약품	N	N	N	N	N	22600	-100	5	-0.44	10624850	471	6.94	22750	22750	22550	29500	15900	22700	22558.07	1.30	165	23166	22932	22666	22432	22166	22800	22300	137	6800	2500	16340	50	1	5485962	1240	-5.12	1.01	12	0.01	-4410.00	22425.00	27400	20230524	-17.52	19050	20231024	18.64	25850	-12.57	20240320	21900	3.20	20240207	27250	-17.06	20230602	19050	18.64	20231024	0.63	N	063160	2500	137 억	71316	N	N	0	N	N
34	20240527	160554	57	100.00	KOSPI	의약품	N	N	N	N	N	22700	-150	5	-0.66	153075350	6788	56.56	22850	22900	22400	29700	16000	22850	22550.68	1.32	-1135	23483	23166	22883	22566	22283	23025	22425	137	6850	2500	16450	50	1	5485962	1245	-5.15	1.01	12	0.12	-4410.00	22425.00	27400	20230524	-17.15	19050	20231024	19.16	25850	-12.19	20240320	21900	3.65	20240207	27250	-16.70	20230602	19050	19.16	20231024	0.63	N	063160	2500	137 억	72404	N	N	0	N	N
35	20240527	150605	57	100.00	KOSPI	의약품	N	N	N	N	N	22550	-300	5	-1.31	145735250	6464	53.86	22850	22900	22400	29700	16000	22850	22545.68	1.32	-1127	23483	23166	22883	22566	22283	23025	22425	137	6850	2500	16450	50	1	5485962	1237	-5.11	1.01	12	0.12	-4410.00	22425.00	27400	20230524	-17.70	19050	20231024	18.37	25850	-12.77	20240320	21900	2.97	20240207	27250	-17.25	20230602	19050	18.37	20231024	0.63	N	063160	2500	137 억	72404	N	N	0	N	N
36	20240527	140603	57	100.00	KOSPI	의약품	N	N	N	N	N	22500	-350	5	-1.53	135270550	5999	49.98	22850	22900	22400	29700	16000	22850	22548.85	1.32	-1182	23483	23166	22883	22566	22283	23025	22425	137	6850	2500	16450	50	1	5485962	1234	-5.10	1.00	12	0.11	-4410.00	22425.00	27400	20230524	-17.88	19050	20231024	18.11	25850	-12.96	20240320	21900	2.74	20240207	27250	-17.43	20230602	19050	18.11	20231024	0.63	N	063160	2500	137 억	72404	N	N	0	N	N
37	20240527	130602	57	100.00	KOSPI	의약품	N	N	N	N	N	22550	-300	5	-1.31	110715250	4904	40.86	22850	22900	22400	29700	16000	22850	22576.52	1.32	-1035	23483	23166	22883	22566	22283	23025	22425	137	6850	2500	16450	50	1	5485962	1237	-5.11	1.01	12	0.09	-4410.00	22425.00	27400	20230524	-17.70	19050	20231024	18.37	25850	-12.77	20240320	21900	2.97	20240207	27250	-17.25	20230602	19050	18.37	20231024	0.63	N	063160	2500	137 억	72404	N	N	0	N	N
38	20240527	120604	57	100.00	KOSPI	의약품	N	N	N	N	N	22450	-400	5	-1.75	83170350	3677	30.64	22850	22900	22450	29700	16000	22850	22619.08	1.32	-805	23483	23166	22883	22566	22283	23025	22425	137	6850	2500	16450	50	1	5485962	1232	-5.09	1.00	12	0.07	-4410.00	22425.00	27400	20230524	-18.07	19050	20231024	17.85	25850	-13.15	20240320	21900	2.51	20240207	27250	-17.61	20230602	19050	17.85	20231024	0.63	N	063160	2500	137 억	72404	N	N	0	N	N
39	20240527	110604	57	100.00	KOSPI	의약품	N	N	N	N	N	22700	-150	5	-0.66	48359550	2130	17.75	22850	22900	22550	29700	16000	22850	22704.01	1.32	-600	23483	23166	22883	22566	22283	23025	22425	137	6850	2500	16450	50	1	5485962	1245	-5.15	1.01	12	0.04	-4410.00	22425.00	27400	20230524	-17.15	19050	20231024	19.16	25850	-12.19	20240320	21900	3.65	20240207	27250	-16.70	20230602	19050	19.16	20231024	0.63	N	063160	2500	137 억	72404	N	N	0	N	N
40	20240527	100601	57	100.00	KOSPI	의약품	N	N	N	N	N	22900	50	2	0.22	27546100	1210	10.08	22850	22900	22650	29700	16000	22850	22765.37	1.32	-31	23483	23166	22883	22566	22283	23025	22425	137	6850	2500	16450	50	1	5485962	1256	-5.19	1.02	12	0.02	-4410.00	22425.00	27400	20230524	-16.42	19050	20231024	20.21	25850	-11.41	20240320	21900	4.57	20240207	27250	-15.96	20230602	19050	20.21	20231024	0.63	N	063160	2500	137 억	72404	N	N	0	N	N
41	20240527	090602	57	100.00	KOSPI	의약품	N	N	N	N	N	22850	0	3	0.00	6510650	285	2.37	22850	22850	22700	29700	16000	22850	22844.39	1.32	68	23483	23166	22883	22566	22283	23025	22425	137	6850	2500	16450	50	1	5485962	1254	-5.18	1.02	12	0.01	-4410.00	22425.00	27400	20230524	-16.61	19050	20231024	19.95	25850	-11.61	20240320	21900	4.34	20240207	27250	-16.15	20230602	19050	19.95	20231024	0.63	N	063160	2500	137 억	72404	N	N	0	N	N
42	20240524	160534	57	100.00	KOSPI	의약품	N	N	N	N	N	22850	-250	5	-1.08	273481050	11973	164.83	23200	23200	22600	30000	16200	23100	22841.44	1.34	-1301	23566	23332	23166	22932	22766	23250	22850	137	6900	2500	16630	50	1	5485962	1254	-5.18	1.02	12	0.22	-4410.00	22425.00	27400	20230524	-16.61	19050	20231024	19.95	25850	-11.61	20240320	21900	4.34	20240207	27400	-16.61	20230524	19050	19.95	20231024	0.63	N	063160	2500	137 억	73568	N	N	0	N	N
43	20240524	150533	57	100.00	KOSPI	의약품	N	N	N	N	N	23050	-50	5	-0.22	248234000	10872	149.67	23200	23200	22600	30000	16200	23100	22832.41	1.34	-1136	23566	23332	23166	22932	22766	23250	22850	137	6900	2500	16630	50	1	5485962	1265	-5.23	1.03	12	0.20	-4410.00	22425.00	27400	20230524	-15.88	19050	20231024	21.00	25850	-10.83	20240320	21900	5.25	20240207	27400	-15.88	20230524	19050	21.00	20231024	0.63	N	063160	2500	137 억	73568	N	N	0	N	N
44	20240524	140536	57	100.00	KOSPI	의약품	N	N	N	N	N	23100	0	3	0.00	234144550	10261	141.26	23200	23200	22600	30000	16200	23100	22818.88	1.34	-797	23566	23332	23166	22932	22766	23250	22850	137	6900	2500	16630	50	1	5485962	1267	-5.24	1.03	12	0.19	-4410.00	22425.00	27400	20230524	-15.69	19050	20231024	21.26	25850	-10.64	20240320	21900	5.48	20240207	27400	-15.69	20230524	19050	21.26	20231024	0.63	N	063160	2500	137 억	73568	N	N	0	N	N
45	20240524	130534	57	100.00	KOSPI	의약품	N	N	N	N	N	23100	0	3	0.00	216425650	9491	130.66	23200	23200	22600	30000	16200	23100	22803.25	1.34	-711	23566	23332	23166	22932	22766	23250	22850	137	6900	2500	16630	50	1	5485962	1267	-5.24	1.03	12	0.17	-4410.00	22425.00	27400	20230524	-15.69	19050	20231024	21.26	25850	-10.64	20240320	21900	5.48	20240207	27400	-15.69	20230524	19050	21.26	20231024	0.63	N	063160	2500	137 억	73568	N	N	0	N	N
46	20240524	120534	57	100.00	KOSPI	의약품	N	N	N	N	N	22900	-200	5	-0.87	174077400	7652	105.34	23200	23200	22600	30000	16200	23100	22749.27	1.34	46	23566	23332	23166	22932	22766	23250	22850	137	6900	2500	16630	50	1	5485962	1256	-5.19	1.02	12	0.14	-4410.00	22425.00	27400	20230524	-16.42	19050	20231024	20.21	25850	-11.41	20240320	21900	4.57	20240207	27400	-16.42	20230524	19050	20.21	20231024	0.63	N	063160	2500	137 억	73568	N	N	0	N	N
47	20240524	110533	57	100.00	KOSPI	의약품	N	N	N	N	N	22850	-250	5	-1.08	157079800	6909	95.11	23200	23200	22600	30000	16200	23100	22735.53	1.34	195	23566	23332	23166	22932	22766	23250	22850	137	6900	2500	16630	50	1	5485962	1254	-5.18	1.02	12	0.13	-4410.00	22425.00	27400	20230524	-16.61	19050	20231024	19.95	25850	-11.61	20240320	21900	4.34	20240207	27400	-16.61	20230524	19050	19.95	20231024	0.63	N	063160	2500	137 억	73568	N	N	0	N	N
48	20240524	100537	57	100.00	KOSPI	의약품	N	N	N	N	N	22850	-250	5	-1.08	142158150	6254	86.10	23200	23200	22600	30000	16200	23100	22730.76	1.34	265	23566	23332	23166	22932	22766	23250	22850	137	6900	2500	16630	50	1	5485962	1254	-5.18	1.02	12	0.11	-4410.00	22425.00	27400	20230524	-16.61	19050	20231024	19.95	25850	-11.61	20240320	21900	4.34	20240207	27400	-16.61	20230524	19050	19.95	20231024	0.63	N	063160	2500	137 억	73568	N	N	0	N	N
49	20240524	090534	57	100.00	KOSPI	의약품	N	N	N	N	N	23050	-50	5	-0.22	7323950	317	4.36	23200	23200	23050	30000	16200	23100	23103.94	1.34	-272	23566	23332	23166	22932	22766	23250	22850	137	6900	2500	16630	50	1	5485962	1265	-5.23	1.03	12	0.01	-4410.00	22425.00	27400	20230524	-15.88	19050	20231024	21.00	25850	-10.83	20240320	21900	5.25	20240207	27400	-15.88	20230524	19050	21.00	20231024	0.63	N	063160	2500	137 억	73568	N	N	0	N	N
50	20240523	160531	57	100.00	KOSPI	의약품	N	N	N	N	N	23100	-200	5	-0.86	167778450	7264	111.72	23350	23400	23000	30250	16350	23300	23097.25	1.37	-1134	23633	23466	23383	23216	23133	23425	23175	137	6950	2500	16770	50	1	5485962	1267	-5.24	1.03	12	0.13	-4410.00	22425.00	27400	20230524	-15.69	19050	20231024	21.26	25850	-10.64	20240320	21900	5.48	20240207	27400	-15.69	20230524	19050	21.26	20231024	0.64	N	063160	2500	137 억	75110	N	N	0	N	N
51	20240523	150535	57	100.00	KOSPI	의약품	N	N	N	N	N	23050	-250	5	-1.07	146661650	6348	97.63	23350	23400	23000	30250	16350	23300	23103.60	1.37	-815	23633	23466	23383	23216	23133	23425	23175	137	6950	2500	16770	50	1	5485962	1265	-5.23	1.03	12	0.12	-4410.00	22425.00	27400	20230524	-15.88	19050	20231024	21.00	25850	-10.83	20240320	21900	5.25	20240207	27400	-15.88	20230524	19050	21.00	20231024	0.64	N	063160	2500	137 억	75110	N	N	0	N	N
52	20240523	140536	57	100.00	KOSPI	의약품	N	N	N	N	N	23050	-250	5	-1.07	131701700	5699	87.65	23350	23400	23000	30250	16350	23300	23109.62	1.37	-677	23633	23466	23383	23216	23133	23425	23175	137	6950	2500	16770	50	1	5485962	1265	-5.23	1.03	12	0.10	-4410.00	22425.00	27400	20230524	-15.88	19050	20231024	21.00	25850	-10.83	20240320	21900	5.25	20240207	27400	-15.88	20230524	19050	21.00	20231024	0.64	N	063160	2500	137 억	75110	N	N	0	N	N
53	20240523	130535	57	100.00	KOSPI	의약품	N	N	N	N	N	23150	-150	5	-0.64	116138350	5024	77.27	23350	23400	23000	30250	16350	23300	23116.71	1.37	-125	23633	23466	23383	23216	23133	23425	23175	137	6950	2500	16770	50	1	5485962	1270	-5.25	1.03	12	0.09	-4410.00	22425.00	27400	20230524	-15.51	19050	20231024	21.52	25850	-10.44	20240320	21900	5.71	20240207	27400	-15.51	20230524	19050	21.52	20231024	0.64	N	063160	2500	137 억	75110	N	N	0	N	N
54	20240523	120531	57	100.00	KOSPI	의약품	N	N	N	N	N	23000	-300	5	-1.29	108750300	4704	72.35	23350	23400	23000	30250	16350	23300	23118.69	1.37	52	23633	23466	23383	23216	23133	23425	23175	137	6950	2500	16770	50	1	5485962	1262	-5.22	1.03	12	0.09	-4410.00	22425.00	27400	20230524	-16.06	19050	20231024	20.73	25850	-11.03	20240320	21900	5.02	20240207	27400	-16.06	20230524	19050	20.73	20231024	0.64	N	063160	2500	137 억	75110	N	N	0	N	N
55	20240523	110531	57	100.00	KOSPI	의약품	N	N	N	N	N	23100	-200	5	-0.86	89374950	3863	59.41	23350	23400	23050	30250	16350	23300	23136.15	1.37	149	23633	23466	23383	23216	23133	23425	23175	137	6950	2500	16770	50	1	5485962	1267	-5.24	1.03	12	0.07	-4410.00	22425.00	27400	20230524	-15.69	19050	20231024	21.26	25850	-10.64	20240320	21900	5.48	20240207	27400	-15.69	20230524	19050	21.26	20231024	0.64	N	063160	2500	137 억	75110	N	N	0	N	N
56	20240523	100532	57	100.00	KOSPI	의약품	N	N	N	N	N	23050	-250	5	-1.07	53429750	2310	35.53	23350	23400	23050	30250	16350	23300	23129.76	1.37	330	23633	23466	23383	23216	23133	23425	23175	137	6950	2500	16770	50	1	5485962	1265	-5.23	1.03	12	0.04	-4410.00	22425.00	27400	20230524	-15.88	19050	20231024	21.00	25850	-10.83	20240320	21900	5.25	20240207	27400	-15.88	20230524	19050	21.00	20231024	0.64	N	063160	2500	137 억	75110	N	N	0	N	N
57	20240523	090534	57	100.00	KOSPI	의약품	N	N	N	N	N	23250	-50	5	-0.21	3241850	139	2.14	23350	23400	23250	30250	16350	23300	23322.66	1.37	-133	23633	23466	23383	23216	23133	23425	23175	137	6950	2500	16770	50	1	5485962	1275	-5.27	1.04	12	0.00	-4410.00	22425.00	27400	20230524	-15.15	19050	20231024	22.05	25850	-10.06	20240320	21900	6.16	20240207	27400	-15.15	20230524	19050	22.05	20231024	0.64	N	063160	2500	137 억	75110	N	N	0	N	N
58	20240522	160526	57	100.00	KOSPI	의약품	N	N	N	N	N	23300	-250	5	-1.06	151540750	6482	124.70	23550	23550	23300	30600	16500	23550	23378.70	1.38	-659	23950	23750	23650	23450	23350	23700	23400	137	7050	2500	16950	50	1	5485962	1278	-5.28	1.04	12	0.12	-4410.00	22425.00	27500	20230515	-15.27	19050	20231024	22.31	25850	-9.86	20240320	21900	6.39	20240207	27400	-14.96	20230524	19050	22.31	20231024	0.64	N	063160	2500	137 억	75781	N	N	1	N	N
59	20240522	150531	57	100.00	KOSPI	의약품	N	N	N	N	N	23350	-200	5	-0.85	134321050	5743	110.48	23550	23550	23300	30600	16500	23550	23388.66	1.38	-581	23950	23750	23650	23450	23350	23700	23400	137	7050	2500	16950	50	1	5485962	1281	-5.29	1.04	12	0.10	-4410.00	22425.00	27500	20230515	-15.09	19050	20231024	22.57	25850	-9.67	20240320	21900	6.62	20240207	27400	-14.78	20230524	19050	22.57	20231024	0.64	N	063160	2500	137 억	75781	N	N	1	N	N
60	20240522	140532	57	100.00	KOSPI	의약품	N	N	N	N	N	23350	-200	5	-0.85	94649550	4042	77.76	23550	23550	23350	30600	16500	23550	23416.51	1.38	-538	23950	23750	23650	23450	23350	23700	23400	137	7050	2500	16950	50	1	5485962	1281	-5.29	1.04	12	0.07	-4410.00	22425.00	27500	20230515	-15.09	19050	20231024	22.57	25850	-9.67	20240320	21900	6.62	20240207	27400	-14.78	20230524	19050	22.57	20231024	0.64	N	063160	2500	137 억	75781	N	N	1	N	N
61	20240522	130529	57	100.00	KOSPI	의약품	N	N	N	N	N	23350	-200	5	-0.85	65994650	2815	54.16	23550	23550	23350	30600	16500	23550	23443.93	1.38	-514	23950	23750	23650	23450	23350	23700	23400	137	7050	2500	16950	50	1	5485962	1281	-5.29	1.04	12	0.05	-4410.00	22425.00	27500	20230515	-15.09	19050	20231024	22.57	25850	-9.67	20240320	21900	6.62	20240207	27400	-14.78	20230524	19050	22.57	20231024	0.64	N	063160	2500	137 억	75781	N	N	1	N	N
62	20240522	120527	57	100.00	KOSPI	의약품	N	N	N	N	N	23400	-150	5	-0.64	57080700	2434	46.83	23550	23550	23350	30600	16500	23550	23451.40	1.38	-514	23950	23750	23650	23450	23350	23700	23400	137	7050	2500	16950	50	1	5485962	1284	-5.31	1.04	12	0.04	-4410.00	22425.00	27500	20230515	-14.91	19050	20231024	22.83	25850	-9.48	20240320	21900	6.85	20240207	27400	-14.60	20230524	19050	22.83	20231024	0.64	N	063160	2500	137 억	75781	N	N	1	N	N
63	20240522	110533	57	100.00	KOSPI	의약품	N	N	N	N	N	23450	-100	5	-0.42	41055050	1749	33.65	23550	23550	23400	30600	16500	23550	23473.44	1.38	-229	23950	23750	23650	23450	23350	23700	23400	137	7050	2500	16950	50	1	5485962	1286	-5.32	1.05	12	0.03	-4410.00	22425.00	27500	20230515	-14.73	19050	20231024	23.10	25850	-9.28	20240320	21900	7.08	20240207	27400	-14.42	20230524	19050	23.10	20231024	0.64	N	063160	2500	137 억	75781	N	N	1	N	N
64	20240522	100531	57	100.00	KOSPI	의약품	N	N	N	N	N	23400	-150	5	-0.64	37608400	1602	30.82	23550	23550	23400	30600	16500	23550	23475.91	1.38	-232	23950	23750	23650	23450	23350	23700	23400	137	7050	2500	16950	50	1	5485962	1284	-5.31	1.04	12	0.03	-4410.00	22425.00	27500	20230515	-14.91	19050	20231024	22.83	25850	-9.48	20240320	21900	6.85	20240207	27400	-14.60	20230524	19050	22.83	20231024	0.64	N	063160	2500	137 억	75781	N	N	1	N	N
65	20240522	090530	57	100.00	KOSPI	의약품	N	N	N	N	N	23500	-50	5	-0.21	9316000	396	7.62	23550	23550	23500	30600	16500	23550	23525.25	1.38	-24	23950	23750	23650	23450	23350	23700	23400	137	7050	2500	16950	50	1	5485962	1289	-5.33	1.05	12	0.01	-4410.00	22425.00	27500	20230515	-14.55	19050	20231024	23.36	25850	-9.09	20240320	21900	7.31	20240207	27400	-14.23	20230524	19050	23.36	20231024	0.64	N	063160	2500	137 억	75781	N	N	1	N	N
66	20240521	160525	57	100.00	KOSPI	의약품	N	N	N	N	N	23550	-350	5	-1.46	122737200	5198	62.92	23700	23850	23550	31050	16750	23900	23612.41	1.42	-2075	24300	24100	23900	23700	23500	24000	23600	137	7150	2500	17200	50	1	5485962	1292	-5.34	1.05	12	0.09	-4410.00	22425.00	27500	20230515	-14.36	19050	20231024	23.62	25850	-8.90	20240320	21900	7.53	20240207	27400	-14.05	20230524	19050	23.62	20231024	0.66	N	063160	2500	137 억	77958	N	N	1	N	N
67	20240521	150530	57	100.00	KOSPI	의약품	N	N	N	N	N	23550	-350	5	-1.46	99422450	4208	50.94	23700	23850	23550	31050	16750	23900	23627.01	1.42	-1959	24300	24100	23900	23700	23500	24000	23600	137	7150	2500	17200	50	1	5485962	1292	-5.34	1.05	12	0.08	-4410.00	22425.00	27500	20230515	-14.36	19050	20231024	23.62	25850	-8.90	20240320	21900	7.53	20240207	27400	-14.05	20230524	19050	23.62	20231024	0.66	N	063160	2500	137 억	77958	N	N	3	N	N
68	20240521	140528	57	100.00	KOSPI	의약품	N	N	N	N	N	23650	-250	5	-1.05	76185650	3223	39.01	23700	23850	23550	31050	16750	23900	23638.12	1.42	-1316	24300	24100	23900	23700	23500	24000	23600	137	7150	2500	17200	50	1	5485962	1297	-5.36	1.05	12	0.06	-4410.00	22425.00	27500	20230515	-14.00	19050	20231024	24.15	25850	-8.51	20240320	21900	7.99	20240207	27400	-13.69	20230524	19050	24.15	20231024	0.66	N	063160	2500	137 억	77958	N	N	3	N	N
69	20240521	130529	57	100.00	KOSPI	의약품	N	N	N	N	N	23700	-200	5	-0.84	53813750	2275	27.54	23700	23850	23550	31050	16750	23900	23654.40	1.42	-916	24300	24100	23900	23700	23500	24000	23600	137	7150	2500	17200	50	1	5485962	1300	-5.37	1.06	12	0.04	-4410.00	22425.00	27500	20230515	-13.82	19050	20231024	24.41	25850	-8.32	20240320	21900	8.22	20240207	27400	-13.50	20230524	19050	24.41	20231024	0.66	N	063160	2500	137 억	77958	N	N	3	N	N
70	20240521	120530	57	100.00	KOSPI	의약품	N	N	N	N	N	23600	-300	5	-1.26	39350150	1663	20.13	23700	23850	23600	31050	16750	23900	23662.15	1.42	-604	24300	24100	23900	23700	23500	24000	23600	137	7150	2500	17200	50	1	5485962	1295	-5.35	1.05	12	0.03	-4410.00	22425.00	27500	20230515	-14.18	19050	20231024	23.88	25850	-8.70	20240320	21900	7.76	20240207	27400	-13.87	20230524	19050	23.88	20231024	0.66	N	063160	2500	137 억	77958	N	N	3	N	N
71	20240521	110530	57	100.00	KOSPI	의약품	N	N	N	N	N	23750	-150	5	-0.63	25394500	1072	12.98	23700	23850	23600	31050	16750	23900	23688.90	1.42	-314	24300	24100	23900	23700	23500	24000	23600	137	7150	2500	17200	50	1	5485962	1303	-5.39	1.06	12	0.02	-4410.00	22425.00	27500	20230515	-13.64	19050	20231024	24.67	25850	-8.12	20240320	21900	8.45	20240207	27400	-13.32	20230524	19050	24.67	20231024	0.66	N	063160	2500	137 억	77958	N	N	3	N	N
72	20240521	100528	57	100.00	KOSPI	의약품	N	N	N	N	N	23700	-200	5	-0.84	13050450	550	6.66	23700	23850	23700	31050	16750	23900	23728.09	1.42	-271	24300	24100	23900	23700	23500	24000	23600	137	7150	2500	17200	50	1	5485962	1300	-5.37	1.06	12	0.01	-4410.00	22425.00	27500	20230515	-13.82	19050	20231024	24.41	25850	-8.32	20240320	21900	8.22	20240207	27400	-13.50	20230524	19050	24.41	20231024	0.66	N	063160	2500	137 억	77958	N	N	3	N	N
73	20240521	090526	57	100.00	KOSPI	의약품	N	N	N	N	N	23750	-150	5	-0.63	3863150	163	1.97	23700	23750	23700	31050	16750	23900	23700.31	1.42	1	24300	24100	23900	23700	23500	24000	23600	137	7150	2500	17200	50	1	5485962	1303	-5.39	1.06	12	0.00	-4410.00	22425.00	27500	20230515	-13.64	19050	20231024	24.67	25850	-8.12	20240320	21900	8.45	20240207	27400	-13.32	20230524	19050	24.67	20231024	0.66	N	063160	2500	137 억	77958	N	N	3	N	N
74	20240517	160529	57	100.00	KOSPI	의약품	N	N	N	N	N	24000	-100	5	-0.41	208899050	8673	67.95	24100	24350	23600	31300	16900	24100	24086.14	1.44	2018	24600	24350	24200	23950	23800	24275	23875	137	7200	2500	17350	50	1	5485962	1317	-5.44	1.07	12	0.16	-4410.00	22425.00	27800	20230511	-13.67	19050	20231024	25.98	25850	-7.16	20240320	21900	9.59	20240207	27400	-12.41	20230524	19050	25.98	20231024	0.68	N	063160	2500	137 억	78807	N	N	4	N	N
75	20240517	150532	57	100.00	KOSPI	의약품	N	N	N	N	N	24000	-100	5	-0.41	202116850	8391	65.74	24100	24350	23600	31300	16900	24100	24087.34	1.44	2172	24600	24350	24200	23950	23800	24275	23875	137	7200	2500	17350	50	1	5485962	1317	-5.44	1.07	12	0.15	-4410.00	22425.00	27800	20230511	-13.67	19050	20231024	25.98	25850	-7.16	20240320	21900	9.59	20240207	27400	-12.41	20230524	19050	25.98	20231024	0.68	N	063160	2500	137 억	78807	N	N	4	N	N
76	20240517	140525	57	100.00	KOSPI	의약품	N	N	N	N	N	23950	-150	5	-0.62	199829500	8296	65.00	24100	24350	23600	31300	16900	24100	24087.45	1.44	2211	24600	24350	24200	23950	23800	24275	23875	137	7200	2500	17350	50	1	5485962	1314	-5.43	1.07	12	0.15	-4410.00	22425.00	27800	20230511	-13.85	19050	20231024	25.72	25850	-7.35	20240320	21900	9.36	20240207	27400	-12.59	20230524	19050	25.72	20231024	0.68	N	063160	2500	137 억	78807	N	N	4	N	N
77	20240517	130522	57	100.00	KOSPI	의약품	N	N	N	N	N	23900	-200	5	-0.83	195521200	8116	63.59	24100	24350	23600	31300	16900	24100	24090.83	1.44	2115	24600	24350	24200	23950	23800	24275	23875	137	7200	2500	17350	50	1	5485962	1311	-5.42	1.07	12	0.15	-4410.00	22425.00	27800	20230511	-14.03	19050	20231024	25.46	25850	-7.54	20240320	21900	9.13	20240207	27400	-12.77	20230524	19050	25.46	20231024	0.68	N	063160	2500	137 억	78807	N	N	4	N	N
78	20240517	120522	57	100.00	KOSPI	의약품	N	N	N	N	N	24150	50	2	0.21	171964250	7137	55.92	24100	24350	23600	31300	16900	24100	24094.75	1.44	1969	24600	24350	24200	23950	23800	24275	23875	137	7200	2500	17350	50	1	5485962	1325	-5.48	1.08	12	0.13	-4410.00	22425.00	27800	20230511	-13.13	19050	20231024	26.77	25850	-6.58	20240320	21900	10.27	20240207	27400	-11.86	20230524	19050	26.77	20231024	0.68	N	063160	2500	137 억	78807	N	N	4	N	N
79	20240517	110524	57	100.00	KOSPI	의약품	N	N	N	N	N	24150	50	2	0.21	126601500	5249	41.12	24100	24350	23600	31300	16900	24100	24119.17	1.44	1189	24600	24350	24200	23950	23800	24275	23875	137	7200	2500	17350	50	1	5485962	1325	-5.48	1.08	12	0.10	-4410.00	22425.00	27800	20230511	-13.13	19050	20231024	26.77	25850	-6.58	20240320	21900	10.27	20240207	27400	-11.86	20230524	19050	26.77	20231024	0.68	N	063160	2500	137 억	78807	N	N	4	N	N
80	20240517	100519	57	100.00	KOSPI	의약품	N	N	N	N	N	24250	150	2	0.62	66876850	2790	21.86	24100	24250	23600	31300	16900	24100	23970.20	1.44	502	24600	24350	24200	23950	23800	24275	23875	137	7200	2500	17350	50	1	5485962	1330	-5.50	1.08	12	0.05	-4410.00	22425.00	27800	20230511	-12.77	19050	20231024	27.30	25850	-6.19	20240320	21900	10.73	20240207	27400	-11.50	20230524	19050	27.30	20231024	0.68	N	063160	2500	137 억	78807	N	N	4	N	N
81	20240517	090523	57	100.00	KOSPI	의약품	N	N	N	N	N	24000	-100	5	-0.41	18552450	778	6.10	24100	24100	23600	31300	16900	24100	23846.34	1.44	10	24600	24350	24200	23950	23800	24275	23875	137	7200	2500	17350	50	1	5485962	1317	-5.44	1.07	12	0.01	-4410.00	22425.00	27800	20230511	-13.67	19050	20231024	25.98	25850	-7.16	20240320	21900	9.59	20240207	27400	-12.41	20230524	19050	25.98	20231024	0.68	N	063160	2500	137 억	78807	N	N	4	N	N
82	20240516	160520	57	100.00	KOSPI	의약품	N	N	N	N	N	24100	-150	5	-0.62	309017200	12764	211.08	24400	24450	24050	31500	17000	24250	24210.06	1.37	3364	24616	24432	24316	24132	24016	24375	24075	137	7250	2500	17460	50	1	5485962	1322	-5.46	1.07	12	0.23	-4410.00	22425.00	27850	20230509	-13.46	19050	20231024	26.51	25850	-6.77	20240320	21900	10.05	20240207	27400	-12.04	20230524	19050	26.51	20231024	0.71	N	063160	2500	137 억	75151	N	N	4	N	N
83	20240516	150519	57	100.00	KOSPI	의약품	N	N	N	N	N	24200	-50	5	-0.21	306245450	12649	209.18	24400	24450	24050	31500	17000	24250	24211.04	1.37	3366	24616	24432	24316	24132	24016	24375	24075	137	7250	2500	17460	50	1	5485962	1328	-5.49	1.08	12	0.23	-4410.00	22425.00	27850	20230509	-13.11	19050	20231024	27.03	25850	-6.38	20240320	21900	10.50	20240207	27400	-11.68	20230524	19050	27.03	20231024	0.71	N	063160	2500	137 억	75151	N	N	3	N	N
84	20240516	140523	57	100.00	KOSPI	의약품	N	N	N	N	N	24100	-150	5	-0.62	297891600	12302	203.44	24400	24450	24050	31500	17000	24250	24214.89	1.37	3337	24616	24432	24316	24132	24016	24375	24075	137	7250	2500	17460	50	1	5485962	1322	-5.46	1.07	12	0.22	-4410.00	22425.00	27850	20230509	-13.46	19050	20231024	26.51	25850	-6.77	20240320	21900	10.05	20240207	27400	-12.04	20230524	19050	26.51	20231024	0.71	N	063160	2500	137 억	75151	N	N	3	N	N
85	20240516	130521	57	100.00	KOSPI	의약품	N	N	N	N	N	24100	-150	5	-0.62	294468400	12160	201.09	24400	24450	24050	31500	17000	24250	24216.15	1.37	3334	24616	24432	24316	24132	24016	24375	24075	137	7250	2500	17460	50	1	5485962	1322	-5.46	1.07	12	0.22	-4410.00	22425.00	27850	20230509	-13.46	19050	20231024	26.51	25850	-6.77	20240320	21900	10.05	20240207	27400	-12.04	20230524	19050	26.51	20231024	0.71	N	063160	2500	137 억	75151	N	N	3	N	N
86	20240516	120518	57	100.00	KOSPI	의약품	N	N	N	N	N	24100	-150	5	-0.62	292295250	12070	199.60	24400	24450	24050	31500	17000	24250	24216.67	1.37	3360	24616	24432	24316	24132	24016	24375	24075	137	7250	2500	17460	50	1	5485962	1322	-5.46	1.07	12	0.22	-4410.00	22425.00	27850	20230509	-13.46	19050	20231024	26.51	25850	-6.77	20240320	21900	10.05	20240207	27400	-12.04	20230524	19050	26.51	20231024	0.71	N	063160	2500	137 억	75151	N	N	3	N	N
87	20240516	110516	57	100.00	KOSPI	의약품	N	N	N	N	N	24150	-100	5	-0.41	231452050	9547	157.88	24400	24450	24100	31500	17000	24250	24243.43	1.37	3098	24616	24432	24316	24132	24016	24375	24075	137	7250	2500	17460	50	1	5485962	1325	-5.48	1.08	12	0.17	-4410.00	22425.00	27850	20230509	-13.29	19050	20231024	26.77	25850	-6.58	20240320	21900	10.27	20240207	27400	-11.86	20230524	19050	26.77	20231024	0.71	N	063160	2500	137 억	75151	N	N	3	N	N
88	20240516	100518	57	100.00	KOSPI	의약품	N	N	N	N	N	24300	50	2	0.21	114569950	4712	77.92	24400	24450	24250	31500	17000	24250	24314.51	1.37	1912	24616	24432	24316	24132	24016	24375	24075	137	7250	2500	17460	50	1	5485962	1333	-5.51	1.08	12	0.09	-4410.00	22425.00	27850	20230509	-12.75	19050	20231024	27.56	25850	-6.00	20240320	21900	10.96	20240207	27400	-11.31	20230524	19050	27.56	20231024	0.71	N	063160	2500	137 억	75151	N	N	3	N	N
89	20240516	090518	57	100.00	KOSPI	의약품	N	N	N	N	N	24400	150	2	0.62	16735700	687	11.36	24400	24400	24300	31500	17000	24250	24360.55	1.37	35	24616	24432	24316	24132	24016	24375	24075	137	7250	2500	17460	50	1	5485962	1339	-5.53	1.09	12	0.01	-4410.00	22425.00	27850	20230509	-12.39	19050	20231024	28.08	25850	-5.61	20240320	21900	11.42	20240207	27400	-10.95	20230524	19050	28.08	20231024	0.71	N	063160	2500	137 억	75151	N	N	3	N	N
90	20240514	160524	57	100.00	KOSPI	의약품	N	N	N	N	N	24250	-150	5	-0.61	146986550	6046	30.46	24350	24500	24200	31700	17100	24400	24311.38	1.38	-602	25200	24800	24400	24000	23600	25000	24200	137	7300	2500	17560	50	1	5485962	1330	-5.50	1.08	12	0.11	-4410.00	22425.00	27850	20230509	-12.93	19050	20231024	27.30	25850	-6.19	20240320	21900	10.73	20240207	27500	-11.82	20230515	19050	27.30	20231024	0.72	N	063160	2500	137 억	75632	N	N	3	N	N
91	20240514	150527	57	100.00	KOSPI	의약품	N	N	N	N	N	24250	-150	5	-0.61	124506900	5119	25.79	24350	24500	24250	31700	17100	24400	24322.50	1.38	-616	25200	24800	24400	24000	23600	25000	24200	137	7300	2500	17560	50	1	5485962	1330	-5.50	1.08	12	0.09	-4410.00	22425.00	27850	20230509	-12.93	19050	20231024	27.30	25850	-6.19	20240320	21900	10.73	20240207	27500	-11.82	20230515	19050	27.30	20231024	0.72	N	063160	2500	137 억	75632	N	N	1	N	N
92	20240514	140525	57	100.00	KOSPI	의약품	N	N	N	N	N	24300	-100	5	-0.41	115930850	4766	24.01	24350	24500	24250	31700	17100	24400	24324.56	1.38	-602	25200	24800	24400	24000	23600	25000	24200	137	7300	2500	17560	50	1	5485962	1333	-5.51	1.08	12	0.09	-4410.00	22425.00	27850	20230509	-12.75	19050	20231024	27.56	25850	-6.00	20240320	21900	10.96	20240207	27500	-11.64	20230515	19050	27.56	20231024	0.72	N	063160	2500	137 억	75632	N	N	1	N	N
93	20240514	130525	57	100.00	KOSPI	의약품	N	N	N	N	N	24300	-100	5	-0.41	106299900	4369	22.01	24350	24500	24250	31700	17100	24400	24330.49	1.38	-619	25200	24800	24400	24000	23600	25000	24200	137	7300	2500	17560	50	1	5485962	1333	-5.51	1.08	12	0.08	-4410.00	22425.00	27850	20230509	-12.75	19050	20231024	27.56	25850	-6.00	20240320	21900	10.96	20240207	27500	-11.64	20230515	19050	27.56	20231024	0.72	N	063160	2500	137 억	75632	N	N	1	N	N
94	20240514	120524	57	100.00	KOSPI	의약품	N	N	N	N	N	24250	-150	5	-0.61	96306400	3957	19.94	24350	24500	24250	31700	17100	24400	24338.24	1.38	-620	25200	24800	24400	24000	23600	25000	24200	137	7300	2500	17560	50	1	5485962	1330	-5.50	1.08	12	0.07	-4410.00	22425.00	27850	20230509	-12.93	19050	20231024	27.30	25850	-6.19	20240320	21900	10.73	20240207	27500	-11.82	20230515	19050	27.30	20231024	0.72	N	063160	2500	137 억	75632	N	N	1	N	N
95	20240514	110524	57	100.00	KOSPI	의약품	N	N	N	N	N	24400	0	3	0.00	43621250	1793	9.03	24350	24500	24250	31700	17100	24400	24328.64	1.38	76	25200	24800	24400	24000	23600	25000	24200	137	7300	2500	17560	50	1	5485962	1339	-5.53	1.09	12	0.03	-4410.00	22425.00	27850	20230509	-12.39	19050	20231024	28.08	25850	-5.61	20240320	21900	11.42	20240207	27500	-11.27	20230515	19050	28.08	20231024	0.72	N	063160	2500	137 억	75632	N	N	1	N	N
96	20240514	100523	57	100.00	KOSPI	의약품	N	N	N	N	N	24450	50	2	0.20	24047750	989	4.98	24350	24500	24250	31700	17100	24400	24315.22	1.38	117	25200	24800	24400	24000	23600	25000	24200	137	7300	2500	17560	50	1	5485962	1341	-5.54	1.09	12	0.02	-4410.00	22425.00	27850	20230509	-12.21	19050	20231024	28.35	25850	-5.42	20240320	21900	11.64	20240207	27500	-11.09	20230515	19050	28.35	20231024	0.72	N	063160	2500	137 억	75632	N	N	1	N	N
97	20240514	090523	57	100.00	KOSPI	의약품	N	N	N	N	N	24400	0	3	0.00	1096250	45	0.23	24350	24400	24350	31700	17100	24400	24361.11	1.38	-2	25200	24800	24400	24000	23600	25000	24200	137	7300	2500	17560	50	1	5485962	1339	-5.53	1.09	12	0.00	-4410.00	22425.00	27850	20230509	-12.39	19050	20231024	28.08	25850	-5.61	20240320	21900	11.42	20240207	27500	-11.27	20230515	19050	28.08	20231024	0.72	N	063160	2500	137 억	75632	N	N	1	N	N
98	20240513	160523	57	100.00	KOSPI	의약품	N	N	N	N	N	24400	200	2	0.83	483828650	19842	812.86	24200	24800	24000	31450	16950	24200	24384.07	1.36	1317	24500	24350	24100	23950	23700	24425	24025	137	7250	2500	17420	50	1	5485962	1339	-5.53	1.09	12	0.36	-4410.00	22425.00	27850	20230509	-12.39	19050	20231024	28.08	25850	-5.61	20240320	21900	11.42	20240207	27500	-11.27	20230515	19050	28.08	20231024	0.73	N	063160	2500	137 억	74757	N	N	1	N	N
99	20240513	150525	57	100.00	KOSPI	의약품	N	N	N	N	N	24350	150	2	0.62	461866550	18939	775.87	24200	24800	24000	31450	16950	24200	24387.06	1.36	1296	24500	24350	24100	23950	23700	24425	24025	137	7250	2500	17420	50	1	5485962	1336	-5.52	1.09	12	0.35	-4410.00	22425.00	27850	20230509	-12.57	19050	20231024	27.82	25850	-5.80	20240320	21900	11.19	20240207	27500	-11.45	20230515	19050	27.82	20231024	0.73	N	063160	2500	137 억	74757	N	N	0	N	N
100	20240513	140524	57	100.00	KOSPI	의약품	N	N	N	N	N	24450	250	2	1.03	372158200	15257	625.03	24200	24800	24000	31450	16950	24200	24392.62	1.36	852	24500	24350	24100	23950	23700	24425	24025	137	7250	2500	17420	50	1	5485962	1341	-5.54	1.09	12	0.28	-4410.00	22425.00	27850	20230509	-12.21	19050	20231024	28.35	25850	-5.42	20240320	21900	11.64	20240207	27500	-11.09	20230515	19050	28.35	20231024	0.73	N	063160	2500	137 억	74757	N	N	0	N	N
101	20240513	130522	57	100.00	KOSPI	의약품	N	N	N	N	N	24550	350	2	1.45	328857350	13491	552.68	24200	24800	24000	31450	16950	24200	24376.05	1.36	785	24500	24350	24100	23950	23700	24425	24025	137	7250	2500	17420	50	1	5485962	1347	-5.57	1.09	12	0.25	-4410.00	22425.00	27850	20230509	-11.85	19050	20231024	28.87	25850	-5.03	20240320	21900	12.10	20240207	27500	-10.73	20230515	19050	28.87	20231024	0.73	N	063160	2500	137 억	74757	N	N	0	N	N
102	20240513	120524	57	100.00	KOSPI	의약품	N	N	N	N	N	24600	400	2	1.65	217282000	8962	367.14	24200	24600	24000	31450	16950	24200	24244.81	1.36	611	24500	24350	24100	23950	23700	24425	24025	137	7250	2500	17420	50	1	5485962	1350	-5.58	1.10	12	0.16	-4410.00	22425.00	27850	20230509	-11.67	19050	20231024	29.13	25850	-4.84	20240320	21900	12.33	20240207	27500	-10.55	20230515	19050	29.13	20231024	0.73	N	063160	2500	137 억	74757	N	N	0	N	N
103	20240513	110522	57	100.00	KOSPI	의약품	N	N	N	N	N	24300	100	2	0.41	144606650	5984	245.15	24200	24400	24000	31450	16950	24200	24165.55	1.36	556	24500	24350	24100	23950	23700	24425	24025	137	7250	2500	17420	50	1	5485962	1333	-5.51	1.08	12	0.11	-4410.00	22425.00	27850	20230509	-12.75	19050	20231024	27.56	25850	-6.00	20240320	21900	10.96	20240207	27500	-11.64	20230515	19050	27.56	20231024	0.73	N	063160	2500	137 억	74757	N	N	0	N	N
104	20240513	100523	57	100.00	KOSPI	의약품	N	N	N	N	N	24300	100	2	0.41	114544100	4744	194.35	24200	24400	24000	31450	16950	24200	24145.05	1.36	655	24500	24350	24100	23950	23700	24425	24025	137	7250	2500	17420	50	1	5485962	1333	-5.51	1.08	12	0.09	-4410.00	22425.00	27850	20230509	-12.75	19050	20231024	27.56	25850	-6.00	20240320	21900	10.96	20240207	27500	-11.64	20230515	19050	27.56	20231024	0.73	N	063160	2500	137 억	74757	N	N	0	N	N
105	20240513	090524	57	100.00	KOSPI	의약품	N	N	N	N	N	24100	-100	5	-0.41	2901250	120	4.92	24200	24250	24100	31450	16950	24200	24177.08	1.36	-33	24500	24350	24100	23950	23700	24425	24025	137	7250	2500	17420	50	1	5485962	1322	-5.46	1.07	12	0.00	-4410.00	22425.00	27850	20230509	-13.46	19050	20231024	26.51	25850	-6.77	20240320	21900	10.05	20240207	27500	-12.36	20230515	19050	26.51	20231024	0.73	N	063160	2500	137 억	74757	N	N	0	N	N
106	20240510	160508	57	100.00	KOSPI	의약품	N	N	N	N	N	24200	200	2	0.83	58566450	2438	39.97	24150	24250	23850	31200	16800	24000	24021.09	1.37	-589	24800	24400	24100	23700	23400	24250	23550	137	7200	2500	17280	50	1	5485962	1328	-5.49	1.08	12	0.04	-4410.00	22425.00	27850	20230509	-13.11	19050	20231024	27.03	25850	-6.38	20240320	21900	10.50	20240207	27800	-12.95	20230511	19050	27.03	20231024	0.73	N	063160	2500	137 억	75388	N	N	0	N	N
107	20240510	150513	57	100.00	KOSPI	의약품	N	N	N	N	N	24000	0	3	0.00	45459950	1895	31.07	24150	24250	23850	31200	16800	24000	23989.42	1.37	-485	24800	24400	24100	23700	23400	24250	23550	137	7200	2500	17280	50	1	5485962	1317	-5.44	1.07	12	0.03	-4410.00	22425.00	27850	20230509	-13.82	19050	20231024	25.98	25850	-7.16	20240320	21900	9.59	20240207	27800	-13.67	20230511	19050	25.98	20231024	0.73	N	063160	2500	137 억	75388	N	N	0	N	N
108	20240510	140514	57	100.00	KOSPI	의약품	N	N	N	N	N	23950	-50	5	-0.21	33186900	1383	22.68	24150	24250	23850	31200	16800	24000	23996.31	1.37	-473	24800	24400	24100	23700	23400	24250	23550	137	7200	2500	17280	50	1	5485962	1314	-5.43	1.07	12	0.03	-4410.00	22425.00	27850	20230509	-14.00	19050	20231024	25.72	25850	-7.35	20240320	21900	9.36	20240207	27800	-13.85	20230511	19050	25.72	20231024	0.73	N	063160	2500	137 억	75388	N	N	0	N	N
109	20240510	130508	57	100.00	KOSPI	의약품	N	N	N	N	N	24000	0	3	0.00	31535850	1314	21.54	24150	24250	23850	31200	16800	24000	23999.89	1.37	-473	24800	24400	24100	23700	23400	24250	23550	137	7200	2500	17280	50	1	5485962	1317	-5.44	1.07	12	0.02	-4410.00	22425.00	27850	20230509	-13.82	19050	20231024	25.98	25850	-7.16	20240320	21900	9.59	20240207	27800	-13.67	20230511	19050	25.98	20231024	0.73	N	063160	2500	137 억	75388	N	N	0	N	N
110	20240510	120508	57	100.00	KOSPI	의약품	N	N	N	N	N	24000	0	3	0.00	26621500	1109	18.18	24150	24250	23850	31200	16800	24000	24004.96	1.37	-334	24800	24400	24100	23700	23400	24250	23550	137	7200	2500	17280	50	1	5485962	1317	-5.44	1.07	12	0.02	-4410.00	22425.00	27850	20230509	-13.82	19050	20231024	25.98	25850	-7.16	20240320	21900	9.59	20240207	27800	-13.67	20230511	19050	25.98	20231024	0.73	N	063160	2500	137 억	75388	N	N	0	N	N
111	20240510	110509	57	100.00	KOSPI	의약품	N	N	N	N	N	24050	50	2	0.21	23616650	984	16.13	24150	24250	23850	31200	16800	24000	24000.66	1.37	-396	24800	24400	24100	23700	23400	24250	23550	137	7200	2500	17280	50	1	5485962	1319	-5.45	1.07	12	0.02	-4410.00	22425.00	27850	20230509	-13.64	19050	20231024	26.25	25850	-6.96	20240320	21900	9.82	20240207	27800	-13.49	20230511	19050	26.25	20231024	0.73	N	063160	2500	137 억	75388	N	N	0	N	N
112	20240510	100510	57	100.00	KOSPI	의약품	N	N	N	N	N	23950	-50	5	-0.21	18421650	767	12.58	24150	24250	23900	31200	16800	24000	24017.80	1.37	-346	24800	24400	24100	23700	23400	24250	23550	137	7200	2500	17280	50	1	5485962	1314	-5.43	1.07	12	0.01	-4410.00	22425.00	27850	20230509	-14.00	19050	20231024	25.72	25850	-7.35	20240320	21900	9.36	20240207	27800	-13.85	20230511	19050	25.72	20231024	0.73	N	063160	2500	137 억	75388	N	N	0	N	N
113	20240510	090510	57	100.00	KOSPI	의약품	N	N	N	N	N	24100	100	2	0.42	458800	19	0.31	24150	24150	24100	31200	16800	24000	24147.37	1.37	-2	24800	24400	24100	23700	23400	24250	23550	137	7200	2500	17280	50	1	5485962	1322	-5.46	1.07	12	0.00	-4410.00	22425.00	27850	20230509	-13.46	19050	20231024	26.51	25850	-6.77	20240320	21900	10.05	20240207	27800	-13.31	20230511	19050	26.51	20231024	0.73	N	063160	2500	137 억	75388	N	N	0	N	N
114	20240509	160519	57	100.00	KOSPI	의약품	N	N	N	N	N	24000	-200	5	-0.83	147311250	6099	58.07	24200	24500	23800	31450	16950	24200	24153.34	1.38	-177	24466	24332	24116	23982	23766	24400	24050	137	7250	2500	17420	50	1	5485962	1317	-5.44	1.07	12	0.11	-4410.00	22425.00	27850	20230509	-13.82	19050	20231024	25.98	25850	-7.16	20240320	21900	9.59	20240207	27850	-13.82	20230509	19050	25.98	20231024	0.74	N	063160	2500	137 억	75740	N	N	0	N	N
115	20240509	150521	57	100.00	KOSPI	의약품	N	N	N	N	N	24000	-200	5	-0.83	144721750	5991	57.05	24200	24500	23800	31450	16950	24200	24156.53	1.38	-162	24466	24332	24116	23982	23766	24400	24050	137	7250	2500	17420	50	1	5485962	1317	-5.44	1.07	12	0.11	-4410.00	22425.00	27850	20230509	-13.82	19050	20231024	25.98	25850	-7.16	20240320	21900	9.59	20240207	27850	-13.82	20230509	19050	25.98	20231024	0.74	N	063160	2500	137 억	75740	N	N	0	N	N
116	20240509	140511	57	100.00	KOSPI	의약품	N	N	N	N	N	23900	-300	5	-1.24	132376750	5476	52.14	24200	24500	23800	31450	16950	24200	24173.99	1.38	79	24466	24332	24116	23982	23766	24400	24050	137	7250	2500	17420	50	1	5485962	1311	-5.42	1.07	12	0.10	-4410.00	22425.00	27850	20230509	-14.18	19050	20231024	25.46	25850	-7.54	20240320	21900	9.13	20240207	27850	-14.18	20230509	19050	25.46	20231024	0.74	N	063160	2500	137 억	75740	N	N	0	N	N
117	20240509	130510	57	100.00	KOSPI	의약품	N	N	N	N	N	24050	-150	5	-0.62	125884100	5205	49.56	24200	24500	23800	31450	16950	24200	24185.23	1.38	79	24466	24332	24116	23982	23766	24400	24050	137	7250	2500	17420	50	1	5485962	1319	-5.45	1.07	12	0.09	-4410.00	22425.00	27850	20230509	-13.64	19050	20231024	26.25	25850	-6.96	20240320	21900	9.82	20240207	27850	-13.64	20230509	19050	26.25	20231024	0.74	N	063160	2500	137 억	75740	N	N	0	N	N
118	20240509	120512	57	100.00	KOSPI	의약품	N	N	N	N	N	24100	-100	5	-0.41	81928600	3373	32.12	24200	24500	24100	31450	16950	24200	24289.53	1.38	406	24466	24332	24116	23982	23766	24400	24050	137	7250	2500	17420	50	1	5485962	1322	-5.46	1.07	12	0.06	-4410.00	22425.00	27850	20230509	-13.46	19050	20231024	26.51	25850	-6.77	20240320	21900	10.05	20240207	27850	-13.46	20230509	19050	26.51	20231024	0.74	N	063160	2500	137 억	75740	N	N	0	N	N
119	20240509	110501	57	100.00	KOSPI	의약품	N	N	N	N	N	24100	-100	5	-0.41	71948150	2959	28.18	24200	24500	24100	31450	16950	24200	24315.02	1.38	406	24466	24332	24116	23982	23766	24400	24050	137	7250	2500	17420	50	1	5485962	1322	-5.46	1.07	12	0.05	-4410.00	22425.00	27850	20230509	-13.46	19050	20231024	26.51	25850	-6.77	20240320	21900	10.05	20240207	27850	-13.46	20230509	19050	26.51	20231024	0.74	N	063160	2500	137 억	75740	N	N	0	N	N
120	20240509	100504	57	100.00	KOSPI	의약품	N	N	N	N	N	24300	100	2	0.41	45530800	1869	17.80	24200	24500	24200	31450	16950	24200	24361.05	1.38	332	24466	24332	24116	23982	23766	24400	24050	137	7250	2500	17420	50	1	5485962	1333	-5.51	1.08	12	0.03	-4410.00	22425.00	27850	20230509	-12.75	19050	20231024	27.56	25850	-6.00	20240320	21900	10.96	20240207	27850	-12.75	20230509	19050	27.56	20231024	0.74	N	063160	2500	137 억	75740	N	N	0	N	N
121	20240509	090501	57	100.00	KOSPI	의약품	N	N	N	N	N	24500	300	2	1.24	19099950	784	7.47	24200	24500	24200	31450	16950	24200	24362.18	1.38	230	24466	24332	24116	23982	23766	24400	24050	137	7250	2500	17420	50	1	5485962	1344	-5.56	1.09	12	0.01	-4410.00	22425.00	27850	20230509	-12.03	19050	20231024	28.61	25850	-5.22	20240320	21900	11.87	20240207	27850	-12.03	20230509	19050	28.61	20231024	0.74	N	063160	2500	137 억	75740	N	N	0	N	N
122	20240508	160500	57	100.00	KOSPI	의약품	N	N	N	N	N	24200	200	2	0.83	252234550	10501	144.44	24150	24250	23900	31200	16800	24000	24020.00	1.36	1236	24400	24200	24000	23800	23600	24200	23800	137	7200	2500	17280	50	1	5485962	1328	-5.49	1.08	12	0.19	-4410.00	22425.00	27850	20230509	-13.11	19050	20231024	27.03	25850	-6.38	20240320	21900	10.50	20240207	27850	-13.11	20230509	19050	27.03	20231024	0.74	N	063160	2500	137 억	74650	N	N	0	N	N
123	20240508	150505	57	100.00	KOSPI	의약품	N	N	N	N	N	24100	100	2	0.42	223400850	9302	127.95	24150	24250	23900	31200	16800	24000	24016.43	1.36	1106	24400	24200	24000	23800	23600	24200	23800	137	7200	2500	17280	50	1	5485962	1322	-5.46	1.07	12	0.17	-4410.00	22425.00	27850	20230509	-13.46	19050	20231024	26.51	25850	-6.77	20240320	21900	10.05	20240207	27850	-13.46	20230509	19050	26.51	20231024	0.74	N	063160	2500	137 억	74650	N	N	0	N	N
124	20240508	140458	57	100.00	KOSPI	의약품	N	N	N	N	N	23900	-100	5	-0.42	174446750	7270	100.00	24150	24150	23900	31200	16800	24000	23995.43	1.36	326	24400	24200	24000	23800	23600	24200	23800	137	7200	2500	17280	50	1	5485962	1311	-5.42	1.07	12	0.13	-4410.00	22425.00	27850	20230509	-14.18	19050	20231024	25.46	25850	-7.54	20240320	21900	9.13	20240207	27850	-14.18	20230509	19050	25.46	20231024	0.74	N	063160	2500	137 억	74650	N	N	0	N	N
125	20240508	130457	57	100.00	KOSPI	의약품	N	N	N	N	N	23900	-100	5	-0.42	168686150	7029	96.69	24150	24150	23900	31200	16800	24000	23998.60	1.36	317	24400	24200	24000	23800	23600	24200	23800	137	7200	2500	17280	50	1	5485962	1311	-5.42	1.07	12	0.13	-4410.00	22425.00	27850	20230509	-14.18	19050	20231024	25.46	25850	-7.54	20240320	21900	9.13	20240207	27850	-14.18	20230509	19050	25.46	20231024	0.74	N	063160	2500	137 억	74650	N	N	0	N	N
126	20240508	120459	57	100.00	KOSPI	의약품	N	N	N	N	N	24000	0	3	0.00	153938700	6413	88.21	24150	24150	23950	31200	16800	24000	24004.16	1.36	402	24400	24200	24000	23800	23600	24200	23800	137	7200	2500	17280	50	1	5485962	1317	-5.44	1.07	12	0.12	-4410.00	22425.00	27850	20230509	-13.82	19050	20231024	25.98	25850	-7.16	20240320	21900	9.59	20240207	27850	-13.82	20230509	19050	25.98	20231024	0.74	N	063160	2500	137 억	74650	N	N	0	N	N
127	20240508	110534	57	100.00	KOSPI	의약품	N	N	N	N	N	24100	100	2	0.42	128635600	5359	73.71	24150	24150	23950	31200	16800	24000	24003.66	1.36	136	24400	24200	24000	23800	23600	24200	23800	137	7200	2500	17280	50	1	5485962	1322	-5.46	1.07	12	0.10	-4410.00	22425.00	27850	20230509	-13.46	19050	20231024	26.51	25850	-6.77	20240320	21900	10.05	20240207	27850	-13.46	20230509	19050	26.51	20231024	0.74	N	063160	2500	137 억	74650	N	N	0	N	N
128	20240508	100506	57	100.00	KOSPI	의약품	N	N	N	N	N	24100	100	2	0.42	23748300	989	13.60	24150	24150	24000	31200	16800	24000	24012.45	1.36	-18	24400	24200	24000	23800	23600	24200	23800	137	7200	2500	17280	50	1	5485962	1322	-5.46	1.07	12	0.02	-4410.00	22425.00	27850	20230509	-13.46	19050	20231024	26.51	25850	-6.77	20240320	21900	10.05	20240207	27850	-13.46	20230509	19050	26.51	20231024	0.74	N	063160	2500	137 억	74650	N	N	0	N	N
129	20240508	090504	57	100.00	KOSPI	의약품	N	N	N	N	N	24150	150	2	0.62	289650	12	0.17	24150	24150	24150	31200	16800	24000	24150.00	1.36	-1	24400	24200	24000	23800	23600	24200	23800	137	7200	2500	17280	50	1	5485962	1325	-5.48	1.08	12	0.00	-4410.00	22425.00	27850	20230509	-13.29	19050	20231024	26.77	25850	-6.58	20240320	21900	10.27	20240207	27850	-13.29	20230509	19050	26.77	20231024	0.74	N	063160	2500	137 억	74650	N	N	0	N	N
130	20240503	160513	57	100.00	KOSPI	의약품	N	N	N	N	N	23900	-300	5	-1.24	153819350	6426	76.71	24200	24200	23800	31450	16950	24200	23937.11	1.35	-194	24933	24566	24233	23866	23533	24400	23700	137	7250	2500	17420	50	1	5485962	1311	-5.42	1.07	12	0.12	-4410.00	22425.00	27850	20230509	-14.18	19050	20231024	25.46	25850	-7.54	20240320	21900	9.13	20240207	27850	-14.18	20230509	19050	25.46	20231024	0.72	N	063160	2500	137 억	73978	N	N	7	N	N
131	20240503	150513	57	100.00	KOSPI	의약품	N	N	N	N	N	23900	-300	5	-1.24	140946150	5887	70.28	24200	24200	23800	31450	16950	24200	23941.93	1.35	-210	24933	24566	24233	23866	23533	24400	23700	137	7250	2500	17420	50	1	5485962	1311	-5.42	1.07	12	0.11	-4410.00	22425.00	27850	20230509	-14.18	19050	20231024	25.46	25850	-7.54	20240320	21900	9.13	20240207	27850	-14.18	20230509	19050	25.46	20231024	0.72	N	063160	2500	137 억	73978	N	N	7	N	N
132	20240503	140513	57	100.00	KOSPI	의약품	N	N	N	N	N	23950	-250	5	-1.03	127084550	5307	63.35	24200	24200	23800	31450	16950	24200	23946.59	1.35	-230	24933	24566	24233	23866	23533	24400	23700	137	7250	2500	17420	50	1	5485962	1314	-5.43	1.07	12	0.10	-4410.00	22425.00	27850	20230509	-14.00	19050	20231024	25.72	25850	-7.35	20240320	21900	9.36	20240207	27850	-14.00	20230509	19050	25.72	20231024	0.72	N	063160	2500	137 억	73978	N	N	7	N	N
133	20240503	130513	57	100.00	KOSPI	의약품	N	N	N	N	N	23900	-300	5	-1.24	118321900	4941	58.98	24200	24200	23800	31450	16950	24200	23946.95	1.35	-231	24933	24566	24233	23866	23533	24400	23700	137	7250	2500	17420	50	1	5485962	1311	-5.42	1.07	12	0.09	-4410.00	22425.00	27850	20230509	-14.18	19050	20231024	25.46	25850	-7.54	20240320	21900	9.13	20240207	27850	-14.18	20230509	19050	25.46	20231024	0.72	N	063160	2500	137 억	73978	N	N	7	N	N
134	20240503	120512	57	100.00	KOSPI	의약품	N	N	N	N	N	23850	-350	5	-1.45	100338700	4189	50.01	24200	24200	23800	31450	16950	24200	23952.90	1.35	-52	24933	24566	24233	23866	23533	24400	23700	137	7250	2500	17420	50	1	5485962	1308	-5.41	1.06	12	0.08	-4410.00	22425.00	27850	20230509	-14.36	19050	20231024	25.20	25850	-7.74	20240320	21900	8.90	20240207	27850	-14.36	20230509	19050	25.20	20231024	0.72	N	063160	2500	137 억	73978	N	N	7	N	N
135	20240503	110511	57	100.00	KOSPI	의약품	N	N	N	N	N	23900	-300	5	-1.24	59038000	2460	29.37	24200	24200	23900	31450	16950	24200	23999.19	1.35	4	24933	24566	24233	23866	23533	24400	23700	137	7250	2500	17420	50	1	5485962	1311	-5.42	1.07	12	0.04	-4410.00	22425.00	27850	20230509	-14.18	19050	20231024	25.46	25850	-7.54	20240320	21900	9.13	20240207	27850	-14.18	20230509	19050	25.46	20231024	0.72	N	063160	2500	137 억	73978	N	N	7	N	N
136	20240503	100509	57	100.00	KOSPI	의약품	N	N	N	N	N	24000	-200	5	-0.83	38264850	1593	19.02	24200	24200	23900	31450	16950	24200	24020.62	1.35	340	24933	24566	24233	23866	23533	24400	23700	137	7250	2500	17420	50	1	5485962	1317	-5.44	1.07	12	0.03	-4410.00	22425.00	27850	20230509	-13.82	19050	20231024	25.98	25850	-7.16	20240320	21900	9.59	20240207	27850	-13.82	20230509	19050	25.98	20231024	0.72	N	063160	2500	137 억	73978	N	N	7	N	N
137	20240503	090508	57	100.00	KOSPI	의약품	N	N	N	N	N	24000	-200	5	-0.83	5952400	248	2.96	24200	24200	24000	31450	16950	24200	24001.61	1.35	219	24933	24566	24233	23866	23533	24400	23700	137	7250	2500	17420	50	1	5485962	1317	-5.44	1.07	12	0.00	-4410.00	22425.00	27850	20230509	-13.82	19050	20231024	25.98	25850	-7.16	20240320	21900	9.59	20240207	27850	-13.82	20230509	19050	25.98	20231024	0.72	N	063160	2500	137 억	73978	N	N	7	N	N
138	20240502	160506	57	100.00	KOSPI	의약품	N	N	N	N	N	24200	-150	5	-0.62	202448500	8377	103.78	24600	24600	23900	31650	17050	24350	24167.18	1.31	2297	24883	24616	24433	24166	23983	24525	24075	137	7300	2500	17530	50	1	5485962	1328	-5.49	1.08	12	0.15	-4410.00	22425.00	27850	20230509	-13.11	19050	20231024	27.03	25850	-6.38	20240320	21900	10.50	20240207	27850	-13.11	20230509	19050	27.03	20231024	0.73	N	063160	2500	137 억	71717	N	N	7	N	N
139	20240502	150509	57	100.00	KOSPI	의약품	N	N	N	N	N	24250	-100	5	-0.41	193198650	7995	99.05	24600	24600	23900	31650	17050	24350	24164.93	1.31	2258	24883	24616	24433	24166	23983	24525	24075	137	7300	2500	17530	50	1	5485962	1330	-5.50	1.08	12	0.15	-4410.00	22425.00	27850	20230509	-12.93	19050	20231024	27.30	25850	-6.19	20240320	21900	10.73	20240207	27850	-12.93	20230509	19050	27.30	20231024	0.73	N	063160	2500	137 억	71717	N	N	0	N	N
140	20240502	140505	57	100.00	KOSPI	의약품	N	N	N	N	N	24200	-150	5	-0.62	169874250	7033	87.13	24600	24600	23900	31650	17050	24350	24153.88	1.31	2261	24883	24616	24433	24166	23983	24525	24075	137	7300	2500	17530	50	1	5485962	1328	-5.49	1.08	12	0.13	-4410.00	22425.00	27850	20230509	-13.11	19050	20231024	27.03	25850	-6.38	20240320	21900	10.50	20240207	27850	-13.11	20230509	19050	27.03	20231024	0.73	N	063160	2500	137 억	71717	N	N	0	N	N
141	20240502	130505	57	100.00	KOSPI	의약품	N	N	N	N	N	24200	-150	5	-0.62	164672150	6818	84.46	24600	24600	23900	31650	17050	24350	24152.56	1.31	2116	24883	24616	24433	24166	23983	24525	24075	137	7300	2500	17530	50	1	5485962	1328	-5.49	1.08	12	0.12	-4410.00	22425.00	27850	20230509	-13.11	19050	20231024	27.03	25850	-6.38	20240320	21900	10.50	20240207	27850	-13.11	20230509	19050	27.03	20231024	0.73	N	063160	2500	137 억	71717	N	N	0	N	N
142	20240502	120503	57	100.00	KOSPI	의약품	N	N	N	N	N	24350	0	3	0.00	43837850	1801	22.31	24600	24600	24250	31650	17050	24350	24340.84	1.31	88	24883	24616	24433	24166	23983	24525	24075	137	7300	2500	17530	50	1	5485962	1336	-5.52	1.09	12	0.03	-4410.00	22425.00	27850	20230509	-12.57	19050	20231024	27.82	25850	-5.80	20240320	21900	11.19	20240207	27850	-12.57	20230509	19050	27.82	20231024	0.73	N	063160	2500	137 억	71717	N	N	0	N	N
143	20240502	110503	57	100.00	KOSPI	의약품	N	N	N	N	N	24400	50	2	0.21	26662750	1095	13.57	24600	24600	24250	31650	17050	24350	24349.54	1.31	58	24883	24616	24433	24166	23983	24525	24075	137	7300	2500	17530	50	1	5485962	1339	-5.53	1.09	12	0.02	-4410.00	22425.00	27850	20230509	-12.39	19050	20231024	28.08	25850	-5.61	20240320	21900	11.42	20240207	27850	-12.39	20230509	19050	28.08	20231024	0.73	N	063160	2500	137 억	71717	N	N	0	N	N
144	20240502	100502	57	100.00	KOSPI	의약품	N	N	N	N	N	24350	0	3	0.00	8491900	348	4.31	24600	24600	24300	31650	17050	24350	24402.01	1.31	-34	24883	24616	24433	24166	23983	24525	24075	137	7300	2500	17530	50	1	5485962	1336	-5.52	1.09	12	0.01	-4410.00	22425.00	27850	20230509	-12.57	19050	20231024	27.82	25850	-5.80	20240320	21900	11.19	20240207	27850	-12.57	20230509	19050	27.82	20231024	0.73	N	063160	2500	137 억	71717	N	N	0	N	N
145	20240502	090503	57	100.00	KOSPI	의약품	N	N	N	N	N	24400	50	2	0.21	1546700	63	0.78	24600	24600	24400	31650	17050	24350	24550.79	1.31	1	24883	24616	24433	24166	23983	24525	24075	137	7300	2500	17530	50	1	5485962	1339	-5.53	1.09	12	0.00	-4410.00	22425.00	27850	20230509	-12.39	19050	20231024	28.08	25850	-5.61	20240320	21900	11.42	20240207	27850	-12.39	20230509	19050	28.08	20231024	0.73	N	063160	2500	137 억	71717	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History