KissMeData/249420/price/prices-20240601.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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	20240628	161055	57	100.00	KOSPI		의약품	N	N	N	N	N	13000	0	3	0.00	405861730	31193	102.37	13000	13110	12940	16900	9100	13000	13011.31	4.28	0	-7067	13153	13076	13023	12946	12893	13050	12920	281	3900	1000	9620	10	1	28062501	3648	-4.62	2.12	12	0.11	-2813.00	6124.00	24450	20230907	-46.83	12900	20240625	0.78	18570	-29.99	20240102	12900	0.78	20240625	24450	-46.83	20230907	12900	0.78	20240625	0.05	N	249420	1000	280 억	1200066	N	N	35	N	N
3	20240628	151108	57	100.00	KOSPI		의약품	N	N	N	N	N	12970	-30	5	-0.23	376660520	28945	94.99	13000	13110	12940	16900	9100	13000	13012.97	4.28	0	-6492	13153	13076	13023	12946	12893	13050	12920	281	3900	1000	9620	10	1	28062501	3640	-4.61	2.12	12	0.10	-2813.00	6124.00	24450	20230907	-46.95	12900	20240625	0.54	18570	-30.16	20240102	12900	0.54	20240625	24450	-46.95	20230907	12900	0.54	20240625	0.05	N	249420	1000	280 억	1200066	N	N	34	N	N
4	20240628	141108	57	100.00	KOSPI		의약품	N	N	N	N	N	13010	10	2	0.08	284000260	21812	71.58	13000	13110	12940	16900	9100	13000	13020.37	4.28	0	-4046	13153	13076	13023	12946	12893	13050	12920	281	3900	1000	9620	10	1	28062501	3651	-4.62	2.12	12	0.08	-2813.00	6124.00	24450	20230907	-46.79	12900	20240625	0.85	18570	-29.94	20240102	12900	0.85	20240625	24450	-46.79	20230907	12900	0.85	20240625	0.05	N	249420	1000	280 억	1200066	N	N	34	N	N
5	20240628	131107	57	100.00	KOSPI		의약품	N	N	N	N	N	13030	30	2	0.23	256808600	19722	64.72	13000	13110	12940	16900	9100	13000	13021.43	4.28	0	-3604	13153	13076	13023	12946	12893	13050	12920	281	3900	1000	9620	10	1	28062501	3657	-4.63	2.13	12	0.07	-2813.00	6124.00	24450	20230907	-46.71	12900	20240625	1.01	18570	-29.83	20240102	12900	1.01	20240625	24450	-46.71	20230907	12900	1.01	20240625	0.05	N	249420	1000	280 억	1200066	N	N	34	N	N
6	20240628	121104	57	100.00	KOSPI		의약품	N	N	N	N	N	13060	60	2	0.46	228329790	17538	57.55	13000	13110	12940	16900	9100	13000	13019.15	4.28	0	-3645	13153	13076	13023	12946	12893	13050	12920	281	3900	1000	9620	10	1	28062501	3665	-4.64	2.13	12	0.06	-2813.00	6124.00	24450	20230907	-46.58	12900	20240625	1.24	18570	-29.67	20240102	12900	1.24	20240625	24450	-46.58	20230907	12900	1.24	20240625	0.05	N	249420	1000	280 억	1200066	N	N	34	N	N
7	20240628	111046	57	100.00	KOSPI		의약품	N	N	N	N	N	13050	50	2	0.38	161453490	12418	40.75	13000	13110	12940	16900	9100	13000	13001.57	4.28	0	-3076	13153	13076	13023	12946	12893	13050	12920	281	3900	1000	9620	10	1	28062501	3662	-4.64	2.13	12	0.04	-2813.00	6124.00	24450	20230907	-46.63	12900	20240625	1.16	18570	-29.73	20240102	12900	1.16	20240625	24450	-46.63	20230907	12900	1.16	20240625	0.05	N	249420	1000	280 억	1200066	N	N	34	N	N
8	20240628	101043	57	100.00	KOSPI		의약품	N	N	N	N	N	13010	10	2	0.08	107038850	8242	27.05	13000	13110	12940	16900	9100	13000	12987.00	4.28	0	-1688	13153	13076	13023	12946	12893	13050	12920	281	3900	1000	9620	10	1	28062501	3651	-4.62	2.12	12	0.03	-2813.00	6124.00	24450	20230907	-46.79	12900	20240625	0.85	18570	-29.94	20240102	12900	0.85	20240625	24450	-46.79	20230907	12900	0.85	20240625	0.05	N	249420	1000	280 억	1200066	N	N	34	N	N
9	20240628	091046	57	100.00	KOSPI		의약품	N	N	N	N	N	13010	10	2	0.08	20613660	1585	5.20	13000	13110	13000	16900	9100	13000	13005.47	4.28	0	-863	13153	13076	13023	12946	12893	13050	12920	281	3900	1000	9620	10	1	28062501	3651	-4.62	2.12	12	0.01	-2813.00	6124.00	24450	20230907	-46.79	12900	20240625	0.85	18570	-29.94	20240102	12900	0.85	20240625	24450	-46.79	20230907	12900	0.85	20240625	0.05	N	249420	1000	280 억	1200066	N	N	34	N	N
10	20240627	161038	57	100.00	KOSPI		의약품	N	N	N	N	N	13000	-20	5	-0.15	396132540	30375	59.50	13020	13100	12970	16920	9120	13020	13041.41	4.31	0	-10436	13246	13132	13016	12902	12786	13190	12960	281	3900	1000	9630	10	1	28062501	3648	-4.62	2.12	12	0.11	-2813.00	6124.00	24450	20230907	-46.83	12900	20240625	0.78	18570	-29.99	20240102	12900	0.78	20240625	24450	-46.83	20230907	12900	0.78	20240625	0.05	N	249420	1000	280 억	1210502	N	N	34	N	N
11	20240627	151044	57	100.00	KOSPI		의약품	N	N	N	N	N	13030	10	2	0.08	353548370	27104	53.09	13020	13100	12970	16920	9120	13020	13044.14	4.31	0	-9114	13246	13132	13016	12902	12786	13190	12960	281	3900	1000	9630	10	1	28062501	3657	-4.63	2.13	12	0.10	-2813.00	6124.00	24450	20230907	-46.71	12900	20240625	1.01	18570	-29.83	20240102	12900	1.01	20240625	24450	-46.71	20230907	12900	1.01	20240625	0.05	N	249420	1000	280 억	1210502	N	N	77	N	N
12	20240627	141042	57	100.00	KOSPI		의약품	N	N	N	N	N	13040	20	2	0.15	304308950	23324	45.68	13020	13100	12970	16920	9120	13020	13047.03	4.31	0	-7509	13246	13132	13016	12902	12786	13190	12960	281	3900	1000	9630	10	1	28062501	3659	-4.64	2.13	12	0.08	-2813.00	6124.00	24450	20230907	-46.67	12900	20240625	1.09	18570	-29.78	20240102	12900	1.09	20240625	24450	-46.67	20230907	12900	1.09	20240625	0.05	N	249420	1000	280 억	1210502	N	N	77	N	N
13	20240627	131041	57	100.00	KOSPI		의약품	N	N	N	N	N	13050	30	2	0.23	242274090	18567	36.37	13020	13100	12970	16920	9120	13020	13048.64	4.31	0	-5722	13246	13132	13016	12902	12786	13190	12960	281	3900	1000	9630	10	1	28062501	3662	-4.64	2.13	12	0.07	-2813.00	6124.00	24450	20230907	-46.63	12900	20240625	1.16	18570	-29.73	20240102	12900	1.16	20240625	24450	-46.63	20230907	12900	1.16	20240625	0.05	N	249420	1000	280 억	1210502	N	N	77	N	N
14	20240627	121044	57	100.00	KOSPI		의약품	N	N	N	N	N	13050	30	2	0.23	211951710	16245	31.82	13020	13100	12970	16920	9120	13020	13047.20	4.31	0	-5507	13246	13132	13016	12902	12786	13190	12960	281	3900	1000	9630	10	1	28062501	3662	-4.64	2.13	12	0.06	-2813.00	6124.00	24450	20230907	-46.63	12900	20240625	1.16	18570	-29.73	20240102	12900	1.16	20240625	24450	-46.63	20230907	12900	1.16	20240625	0.05	N	249420	1000	280 억	1210502	N	N	77	N	N
15	20240627	111044	57	100.00	KOSPI		의약품	N	N	N	N	N	13060	40	2	0.31	179739000	13777	26.99	13020	13100	12970	16920	9120	13020	13046.31	4.31	0	-4566	13246	13132	13016	12902	12786	13190	12960	281	3900	1000	9630	10	1	28062501	3665	-4.64	2.13	12	0.05	-2813.00	6124.00	24450	20230907	-46.58	12900	20240625	1.24	18570	-29.67	20240102	12900	1.24	20240625	24450	-46.58	20230907	12900	1.24	20240625	0.05	N	249420	1000	280 억	1210502	N	N	77	N	N
16	20240627	101044	57	100.00	KOSPI		의약품	N	N	N	N	N	13050	30	2	0.23	102977060	7903	15.48	13020	13100	12970	16920	9120	13020	13030.12	4.31	0	-2317	13246	13132	13016	12902	12786	13190	12960	281	3900	1000	9630	10	1	28062501	3662	-4.64	2.13	12	0.03	-2813.00	6124.00	24450	20230907	-46.63	12900	20240625	1.16	18570	-29.73	20240102	12900	1.16	20240625	24450	-46.63	20230907	12900	1.16	20240625	0.05	N	249420	1000	280 억	1210502	N	N	77	N	N
17	20240627	091043	57	100.00	KOSPI		의약품	N	N	N	N	N	13010	-10	5	-0.08	32236420	2479	4.86	13020	13050	12970	16920	9120	13020	13003.80	4.31	0	-692	13246	13132	13016	12902	12786	13190	12960	281	3900	1000	9630	10	1	28062501	3651	-4.62	2.12	12	0.01	-2813.00	6124.00	24450	20230907	-46.79	12900	20240625	0.85	18570	-29.94	20240102	12900	0.85	20240625	24450	-46.79	20230907	12900	0.85	20240625	0.05	N	249420	1000	280 억	1210502	N	N	77	N	N
18	20240626	161039	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	13020	110	2	0.85	658961510	50616	121.02	12910	13130	12900	16780	9040	12910	13018.83	4.31	0	684	13063	12986	12943	12866	12823	13025	12905	281	3870	1000	9550	10	1	28062501	3654	-4.63	2.13	12	0.18	-2813.00	6124.00	24450	20230907	-46.75	12900	20240626	0.93	18570	-29.89	20240102	12900	0.93	20240626	24450	-46.75	20230907	12900	0.93	20240626	0.05	N	249420	1000	280 억	1209563	N	N	77	N	N
19	20240626	151043	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	13040	130	2	1.01	628310320	48264	115.40	12910	13130	12900	16780	9040	12910	13018.20	4.31	0	1854	13063	12986	12943	12866	12823	13025	12905	281	3870	1000	9550	10	1	28062501	3659	-4.64	2.13	12	0.17	-2813.00	6124.00	24450	20230907	-46.67	12900	20240626	1.09	18570	-29.78	20240102	12900	1.09	20240626	24450	-46.67	20230907	12900	1.09	20240626	0.05	N	249420	1000	280 억	1209563	N	N	341	N	N
20	20240626	141040	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	13050	140	2	1.08	502024020	38596	92.28	12910	13130	12900	16780	9040	12910	13007.15	4.31	0	6718	13063	12986	12943	12866	12823	13025	12905	281	3870	1000	9550	10	1	28062501	3662	-4.64	2.13	12	0.14	-2813.00	6124.00	24450	20230907	-46.63	12900	20240626	1.16	18570	-29.73	20240102	12900	1.16	20240626	24450	-46.63	20230907	12900	1.16	20240626	0.05	N	249420	1000	280 억	1209563	N	N	341	N	N
21	20240626	131042	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	13100	190	2	1.47	447822690	34449	82.36	12910	13130	12900	16780	9040	12910	12999.58	4.31	0	7480	13063	12986	12943	12866	12823	13025	12905	281	3870	1000	9550	10	1	28062501	3676	-4.66	2.14	12	0.12	-2813.00	6124.00	24450	20230907	-46.42	12900	20240626	1.55	18570	-29.46	20240102	12900	1.55	20240626	24450	-46.42	20230907	12900	1.55	20240626	0.05	N	249420	1000	280 억	1209563	N	N	341	N	N
22	20240626	121040	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	13060	150	2	1.16	317202980	24460	58.48	12910	13070	12900	16780	9040	12910	12968.23	4.31	0	3397	13063	12986	12943	12866	12823	13025	12905	281	3870	1000	9550	10	1	28062501	3665	-4.64	2.13	12	0.09	-2813.00	6124.00	24450	20230907	-46.58	12900	20240626	1.24	18570	-29.67	20240102	12900	1.24	20240626	24450	-46.58	20230907	12900	1.24	20240626	0.05	N	249420	1000	280 억	1209563	N	N	341	N	N
23	20240626	111041	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	12940	30	2	0.23	154172710	11927	28.52	12910	12980	12900	16780	9040	12910	12926.36	4.31	0	-3774	13063	12986	12943	12866	12823	13025	12905	281	3870	1000	9550	10	1	28062501	3631	-4.60	2.11	12	0.04	-2813.00	6124.00	24450	20230907	-47.08	12900	20240626	0.31	18570	-30.32	20240102	12900	0.31	20240626	24450	-47.08	20230907	12900	0.31	20240626	0.05	N	249420	1000	280 억	1209563	N	N	341	N	N
24	20240626	101039	57	100.00	KOSPI		의약품	N	N	N	N	N	12920	10	2	0.08	68929020	5329	12.74	12910	12980	12910	16780	9040	12910	12934.70	4.31	0	-800	13063	12986	12943	12866	12823	13025	12905	281	3870	1000	9550	10	1	28062501	3626	-4.59	2.11	12	0.02	-2813.00	6124.00	24450	20230907	-47.16	12900	20240625	0.16	18570	-30.43	20240102	12900	0.16	20240625	24450	-47.16	20230907	12900	0.16	20240625	0.05	N	249420	1000	280 억	1209563	N	N	341	N	N
25	20240626	091041	57	100.00	KOSPI		의약품	N	N	N	N	N	12910	0	3	0.00	11374400	879	2.10	12910	12980	12910	16780	9040	12910	12940.16	4.31	0	-104	13063	12986	12943	12866	12823	13025	12905	281	3870	1000	9550	10	1	28062501	3623	-4.59	2.11	12	0.00	-2813.00	6124.00	24450	20230907	-47.20	12900	20240625	0.08	18570	-30.48	20240102	12900	0.08	20240625	24450	-47.20	20230907	12900	0.08	20240625	0.05	N	249420	1000	280 억	1209563	N	N	341	N	N
26	20240625	161038	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	12910	0	3	0.00	529318150	40940	109.91	12900	13020	12900	16780	9040	12910	12929.32	4.28	8082	7585	13083	12996	12953	12866	12823	12975	12845	281	3870	1000	9550	10	1	28062501	3623	-4.59	2.11	12	0.15	-2813.00	6124.00	24450	20230907	-47.20	12900	20240625	0.08	18570	-30.48	20240102	12900	0.08	20240625	24450	-47.20	20230907	12900	0.08	20240625	0.05	N	249420	1000	280 억	1202269	N	N	341	N	N
27	20240625	151036	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	12960	50	2	0.39	426377570	32972	88.52	12900	13020	12900	16780	9040	12910	12931.50	4.28	8082	5266	13083	12996	12953	12866	12823	12975	12845	281	3870	1000	9550	10	1	28062501	3637	-4.61	2.12	12	0.12	-2813.00	6124.00	24450	20230907	-46.99	12900	20240625	0.47	18570	-30.21	20240102	12900	0.47	20240625	24450	-46.99	20230907	12900	0.47	20240625	0.05	N	249420	1000	280 억	1202269	N	N	1	N	N
28	20240625	141039	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	12920	10	2	0.08	297174260	22980	61.69	12900	13020	12900	16780	9040	12910	12931.87	4.28	8082	-2087	13083	12996	12953	12866	12823	12975	12845	281	3870	1000	9550	10	1	28062501	3626	-4.59	2.11	12	0.08	-2813.00	6124.00	24450	20230907	-47.16	12900	20240625	0.16	18570	-30.43	20240102	12900	0.16	20240625	24450	-47.16	20230907	12900	0.16	20240625	0.05	N	249420	1000	280 억	1202269	N	N	1	N	N
29	20240625	131040	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	12930	20	2	0.15	239107720	18485	49.62	12900	13020	12900	16780	9040	12910	12935.23	4.28	8082	-2048	13083	12996	12953	12866	12823	12975	12845	281	3870	1000	9550	10	1	28062501	3628	-4.60	2.11	12	0.07	-2813.00	6124.00	24450	20230907	-47.12	12900	20240625	0.23	18570	-30.37	20240102	12900	0.23	20240625	24450	-47.12	20230907	12900	0.23	20240625	0.05	N	249420	1000	280 억	1202269	N	N	1	N	N
30	20240625	121042	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	12910	0	3	0.00	184297380	14239	38.23	12900	13020	12900	16780	9040	12910	12943.14	4.28	8082	-1781	13083	12996	12953	12866	12823	12975	12845	281	3870	1000	9550	10	1	28062501	3623	-4.59	2.11	12	0.05	-2813.00	6124.00	24450	20230907	-47.20	12900	20240625	0.08	18570	-30.48	20240102	12900	0.08	20240625	24450	-47.20	20230907	12900	0.08	20240625	0.05	N	249420	1000	280 억	1202269	N	N	1	N	N
31	20240625	111040	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	12930	20	2	0.15	139897110	10802	29.00	12900	13020	12900	16780	9040	12910	12951.04	4.28	8082	-1363	13083	12996	12953	12866	12823	12975	12845	281	3870	1000	9550	10	1	28062501	3628	-4.60	2.11	12	0.04	-2813.00	6124.00	24450	20230907	-47.12	12900	20240625	0.23	18570	-30.37	20240102	12900	0.23	20240625	24450	-47.12	20230907	12900	0.23	20240625	0.05	N	249420	1000	280 억	1202269	N	N	1	N	N
32	20240625	101038	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	12960	50	2	0.39	109181650	8428	22.63	12900	13020	12900	16780	9040	12910	12954.63	4.28	8082	-1075	13083	12996	12953	12866	12823	12975	12845	281	3870	1000	9550	10	1	28062501	3637	-4.61	2.12	12	0.03	-2813.00	6124.00	24450	20230907	-46.99	12900	20240625	0.47	18570	-30.21	20240102	12900	0.47	20240625	24450	-46.99	20230907	12900	0.47	20240625	0.05	N	249420	1000	280 억	1202269	N	N	1	N	N
33	20240625	091038	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	12980	70	2	0.54	38546640	2980	8.00	12900	13020	12900	16780	9040	12910	12935.11	4.28	8082	-234	13083	12996	12953	12866	12823	12975	12845	281	3870	1000	9550	10	1	28062501	3643	-4.61	2.12	12	0.01	-2813.00	6124.00	24450	20230907	-46.91	12900	20240625	0.62	18570	-30.10	20240102	12900	0.62	20240625	24450	-46.91	20230907	12900	0.62	20240625	0.05	N	249420	1000	280 억	1202269	N	N	1	N	N
34	20240624	161038	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	12910	0	3	0.00	479077090	37016	51.47	12910	13040	12910	16780	9040	12910	12942.51	4.29	0	-66	13190	13050	12980	12840	12770	13015	12805	281	3870	1000	9550	10	1	28062501	3623	-4.59	2.11	12	0.13	-2813.00	6124.00	24450	20230907	-47.20	12910	20240624	0.00	18570	-30.48	20240102	12910	0.00	20240624	24450	-47.20	20230907	12910	0.00	20240624	0.05	N	249420	1000	280 억	1202585	N	N	1	N	N
35	20240624	151035	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	12910	0	3	0.00	441291020	34090	47.40	12910	13040	12910	16780	9040	12910	12944.88	4.29	0	154	13190	13050	12980	12840	12770	13015	12805	281	3870	1000	9550	10	1	28062501	3623	-4.59	2.11	12	0.12	-2813.00	6124.00	24450	20230907	-47.20	12910	20240624	0.00	18570	-30.48	20240102	12910	0.00	20240624	24450	-47.20	20230907	12910	0.00	20240624	0.05	N	249420	1000	280 억	1202585	N	N	116	N	N
36	20240624	141036	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	12920	10	2	0.08	348976720	26941	37.46	12910	13040	12910	16780	9040	12910	12953.37	4.29	0	455	13190	13050	12980	12840	12770	13015	12805	281	3870	1000	9550	10	1	28062501	3626	-4.59	2.11	12	0.10	-2813.00	6124.00	24450	20230907	-47.16	12910	20240624	0.08	18570	-30.43	20240102	12910	0.08	20240624	24450	-47.16	20230907	12910	0.08	20240624	0.05	N	249420	1000	280 억	1202585	N	N	116	N	N
37	20240624	131034	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	12930	20	2	0.15	318613340	24591	34.19	12910	13040	12910	16780	9040	12910	12956.50	4.29	0	464	13190	13050	12980	12840	12770	13015	12805	281	3870	1000	9550	10	1	28062501	3628	-4.60	2.11	12	0.09	-2813.00	6124.00	24450	20230907	-47.12	12910	20240624	0.15	18570	-30.37	20240102	12910	0.15	20240624	24450	-47.12	20230907	12910	0.15	20240624	0.05	N	249420	1000	280 억	1202585	N	N	116	N	N
38	20240624	121035	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	12920	10	2	0.08	285499440	22030	30.63	12910	13040	12910	16780	9040	12910	12959.58	4.29	0	720	13190	13050	12980	12840	12770	13015	12805	281	3870	1000	9550	10	1	28062501	3626	-4.59	2.11	12	0.08	-2813.00	6124.00	24450	20230907	-47.16	12910	20240624	0.08	18570	-30.43	20240102	12910	0.08	20240624	24450	-47.16	20230907	12910	0.08	20240624	0.05	N	249420	1000	280 억	1202585	N	N	116	N	N
39	20240624	111037	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	12920	10	2	0.08	241262600	18605	25.87	12910	13040	12910	16780	9040	12910	12967.62	4.29	0	667	13190	13050	12980	12840	12770	13015	12805	281	3870	1000	9550	10	1	28062501	3626	-4.59	2.11	12	0.07	-2813.00	6124.00	24450	20230907	-47.16	12910	20240624	0.08	18570	-30.43	20240102	12910	0.08	20240624	24450	-47.16	20230907	12910	0.08	20240624	0.05	N	249420	1000	280 억	1202585	N	N	116	N	N
40	20240624	101035	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	12990	80	2	0.62	132697840	10225	14.22	12910	13040	12910	16780	9040	12910	12977.78	4.29	0	804	13190	13050	12980	12840	12770	13015	12805	281	3870	1000	9550	10	1	28062501	3645	-4.62	2.12	12	0.04	-2813.00	6124.00	24450	20230907	-46.87	12910	20240624	0.62	18570	-30.05	20240102	12910	0.62	20240624	24450	-46.87	20230907	12910	0.62	20240624	0.05	N	249420	1000	280 억	1202585	N	N	116	N	N
41	20240624	091035	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	12990	80	2	0.62	52339820	4035	5.61	12910	13040	12910	16780	9040	12910	12971.45	4.29	0	433	13190	13050	12980	12840	12770	13015	12805	281	3870	1000	9550	10	1	28062501	3645	-4.62	2.12	12	0.01	-2813.00	6124.00	24450	20230907	-46.87	12910	20240624	0.62	18570	-30.05	20240102	12910	0.62	20240624	24450	-46.87	20230907	12910	0.62	20240624	0.05	N	249420	1000	280 억	1202585	N	N	116	N	N
42	20240621	161000	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	12910	-120	5	-0.92	924510870	71255	112.75	13030	13120	12910	16930	9130	13030	12974.69	4.31	0	-5552	13276	13152	13066	12942	12856	13110	12900	281	3900	1000	9640	10	1	28062501	3623	-4.59	2.11	12	0.25	-2813.00	6124.00	24450	20230907	-47.20	12910	20240621	0.00	18570	-30.48	20240102	12910	0.00	20240621	24450	-47.20	20230907	12910	0.00	20240621	0.06	N	249420	1000	280 억	1208270	N	N	116	N	N
43	20240621	151001	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	12960	-70	5	-0.54	805971270	62082	98.24	13030	13120	12910	16930	9130	13030	12982.36	4.31	0	-599	13276	13152	13066	12942	12856	13110	12900	281	3900	1000	9640	10	1	28062501	3637	-4.61	2.12	12	0.22	-2813.00	6124.00	24450	20230907	-46.99	12910	20240621	0.39	18570	-30.21	20240102	12910	0.39	20240621	24450	-46.99	20230907	12910	0.39	20240621	0.06	N	249420	1000	280 억	1208270	N	N	80	N	N
44	20240621	141000	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	12980	-50	5	-0.38	703410700	54167	85.71	13030	13120	12910	16930	9130	13030	12985.96	4.31	0	787	13276	13152	13066	12942	12856	13110	12900	281	3900	1000	9640	10	1	28062501	3643	-4.61	2.12	12	0.19	-2813.00	6124.00	24450	20230907	-46.91	12910	20240621	0.54	18570	-30.10	20240102	12910	0.54	20240621	24450	-46.91	20230907	12910	0.54	20240621	0.06	N	249420	1000	280 억	1208270	N	N	80	N	N
45	20240621	131001	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	13010	-20	5	-0.15	514540320	39624	62.70	13030	13120	12910	16930	9130	13030	12985.57	4.31	0	2108	13276	13152	13066	12942	12856	13110	12900	281	3900	1000	9640	10	1	28062501	3651	-4.62	2.12	12	0.14	-2813.00	6124.00	24450	20230907	-46.79	12910	20240621	0.77	18570	-29.94	20240102	12910	0.77	20240621	24450	-46.79	20230907	12910	0.77	20240621	0.06	N	249420	1000	280 억	1208270	N	N	80	N	N
46	20240621	121004	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	12980	-50	5	-0.38	429839420	33108	52.39	13030	13120	12910	16930	9130	13030	12982.94	4.31	0	1535	13276	13152	13066	12942	12856	13110	12900	281	3900	1000	9640	10	1	28062501	3643	-4.61	2.12	12	0.12	-2813.00	6124.00	24450	20230907	-46.91	12910	20240621	0.54	18570	-30.10	20240102	12910	0.54	20240621	24450	-46.91	20230907	12910	0.54	20240621	0.06	N	249420	1000	280 억	1208270	N	N	80	N	N
47	20240621	111001	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	13010	-20	5	-0.15	385752360	29716	47.02	13030	13120	12910	16930	9130	13030	12981.29	4.31	0	1632	13276	13152	13066	12942	12856	13110	12900	281	3900	1000	9640	10	1	28062501	3651	-4.62	2.12	12	0.11	-2813.00	6124.00	24450	20230907	-46.79	12910	20240621	0.77	18570	-29.94	20240102	12910	0.77	20240621	24450	-46.79	20230907	12910	0.77	20240621	0.06	N	249420	1000	280 억	1208270	N	N	80	N	N
48	20240621	100958	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	13090	60	2	0.46	315779240	24342	38.52	13030	13120	12910	16930	9130	13030	12972.60	4.31	0	1251	13276	13152	13066	12942	12856	13110	12900	281	3900	1000	9640	10	1	28062501	3673	-4.65	2.14	12	0.09	-2813.00	6124.00	24450	20230907	-46.46	12910	20240621	1.39	18570	-29.51	20240102	12910	1.39	20240621	24450	-46.46	20230907	12910	1.39	20240621	0.06	N	249420	1000	280 억	1208270	N	N	80	N	N
49	20240621	091004	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	12960	-70	5	-0.54	56444170	4349	6.88	13030	13030	12950	16930	9130	13030	12978.60	4.31	0	139	13276	13152	13066	12942	12856	13110	12900	281	3900	1000	9640	10	1	28062501	3637	-4.61	2.12	12	0.02	-2813.00	6124.00	24450	20230907	-46.99	12950	20240621	0.08	18570	-30.21	20240102	12950	0.08	20240621	24450	-46.99	20230907	12950	0.08	20240621	0.06	N	249420	1000	280 억	1208270	N	N	80	N	N
50	20240620	160956	57	100.00	KOSPI		의약품	N	N	N	N	N	13030	-110	5	-0.84	818414370	62731	72.76	13140	13190	12980	17080	9200	13140	13046.48	4.35	0	-13655	13326	13232	13096	13002	12866	13165	12935	281	3940	1000	9720	10	1	28062501	3657	-4.63	2.13	12	0.22	-2813.00	6124.00	24450	20230907	-46.71	12960	20240619	0.54	18570	-29.83	20240102	12960	0.54	20240619	24450	-46.71	20230907	12960	0.54	20240619	0.05	N	249420	1000	280 억	1222040	N	N	80	N	N
51	20240620	150958	57	100.00	KOSPI		의약품	N	N	N	N	N	13000	-140	5	-1.07	785299940	60187	69.80	13140	13190	12980	17080	9200	13140	13047.67	4.35	0	-13590	13326	13232	13096	13002	12866	13165	12935	281	3940	1000	9720	10	1	28062501	3648	-4.62	2.12	12	0.21	-2813.00	6124.00	24450	20230907	-46.83	12960	20240619	0.31	18570	-29.99	20240102	12960	0.31	20240619	24450	-46.83	20230907	12960	0.31	20240619	0.05	N	249420	1000	280 억	1222040	N	N	51	N	N
52	20240620	140958	57	100.00	KOSPI		의약품	N	N	N	N	N	13050	-90	5	-0.68	645136820	49407	57.30	13140	13190	12980	17080	9200	13140	13057.60	4.35	0	-12321	13326	13232	13096	13002	12866	13165	12935	281	3940	1000	9720	10	1	28062501	3662	-4.64	2.13	12	0.18	-2813.00	6124.00	24450	20230907	-46.63	12960	20240619	0.69	18570	-29.73	20240102	12960	0.69	20240619	24450	-46.63	20230907	12960	0.69	20240619	0.05	N	249420	1000	280 억	1222040	N	N	51	N	N
53	20240620	130958	57	100.00	KOSPI		의약품	N	N	N	N	N	12990	-150	5	-1.14	544339870	41656	48.31	13140	13190	12980	17080	9200	13140	13067.50	4.35	0	-12317	13326	13232	13096	13002	12866	13165	12935	281	3940	1000	9720	10	1	28062501	3645	-4.62	2.12	12	0.15	-2813.00	6124.00	24450	20230907	-46.87	12960	20240619	0.23	18570	-30.05	20240102	12960	0.23	20240619	24450	-46.87	20230907	12960	0.23	20240619	0.05	N	249420	1000	280 억	1222040	N	N	51	N	N
54	20240620	120956	57	100.00	KOSPI		의약품	N	N	N	N	N	13030	-110	5	-0.84	418123320	31949	37.05	13140	13190	13000	17080	9200	13140	13087.21	4.35	0	-8703	13326	13232	13096	13002	12866	13165	12935	281	3940	1000	9720	10	1	28062501	3657	-4.63	2.13	12	0.11	-2813.00	6124.00	24450	20230907	-46.71	12960	20240619	0.54	18570	-29.83	20240102	12960	0.54	20240619	24450	-46.71	20230907	12960	0.54	20240619	0.05	N	249420	1000	280 억	1222040	N	N	51	N	N
55	20240620	110958	57	100.00	KOSPI		의약품	N	N	N	N	N	13040	-100	5	-0.76	261177970	19910	23.09	13140	13190	13040	17080	9200	13140	13117.93	4.35	0	-5560	13326	13232	13096	13002	12866	13165	12935	281	3940	1000	9720	10	1	28062501	3659	-4.64	2.13	12	0.07	-2813.00	6124.00	24450	20230907	-46.67	12960	20240619	0.62	18570	-29.78	20240102	12960	0.62	20240619	24450	-46.67	20230907	12960	0.62	20240619	0.05	N	249420	1000	280 억	1222040	N	N	51	N	N
56	20240620	100959	57	100.00	KOSPI		의약품	N	N	N	N	N	13180	40	2	0.30	113325780	8618	10.00	13140	13190	13100	17080	9200	13140	13149.89	4.35	0	651	13326	13232	13096	13002	12866	13165	12935	281	3940	1000	9720	10	1	28062501	3699	-4.69	2.15	12	0.03	-2813.00	6124.00	24450	20230907	-46.09	12960	20240619	1.70	18570	-29.03	20240102	12960	1.70	20240619	24450	-46.09	20230907	12960	1.70	20240619	0.05	N	249420	1000	280 억	1222040	N	N	51	N	N
57	20240620	091002	57	100.00	KOSPI		의약품	N	N	N	N	N	13170	30	2	0.23	14182040	1079	1.25	13140	13190	13100	17080	9200	13140	13143.69	4.35	0	-510	13326	13232	13096	13002	12866	13165	12935	281	3940	1000	9720	10	1	28062501	3696	-4.68	2.15	12	0.00	-2813.00	6124.00	24450	20230907	-46.13	12960	20240619	1.62	18570	-29.08	20240102	12960	1.62	20240619	24450	-46.13	20230907	12960	1.62	20240619	0.05	N	249420	1000	280 억	1222040	N	N	51	N	N
58	20240619	160953	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	13140	-40	5	-0.30	1122572760	86096	55.10	13180	13190	12960	17130	9230	13180	13038.22	4.31	0	9887	13640	13410	13190	12960	12740	13300	12850	281	3950	1000	9750	10	1	28062501	3687	-4.67	2.15	12	0.31	-2813.00	6124.00	24450	20230907	-46.26	12960	20240619	1.39	18570	-29.24	20240102	12960	1.39	20240619	24450	-46.26	20230907	12960	1.39	20240619	0.05	N	249420	1000	280 억	1210559	N	N	51	N	N
59	20240619	150953	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	13120	-60	5	-0.46	1072307860	82272	52.65	13180	13190	12960	17130	9230	13180	13033.69	4.31	0	9884	13640	13410	13190	12960	12740	13300	12850	281	3950	1000	9750	10	1	28062501	3682	-4.66	2.14	12	0.29	-2813.00	6124.00	24450	20230907	-46.34	12960	20240619	1.23	18570	-29.35	20240102	12960	1.23	20240619	24450	-46.34	20230907	12960	1.23	20240619	0.05	N	249420	1000	280 억	1210559	N	N	16	N	N
60	20240619	141001	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	13160	-20	5	-0.15	950855860	73046	46.75	13180	13180	12960	17130	9230	13180	13017.22	4.31	0	7003	13640	13410	13190	12960	12740	13300	12850	281	3950	1000	9750	10	1	28062501	3693	-4.68	2.15	12	0.26	-2813.00	6124.00	24450	20230907	-46.18	12960	20240619	1.54	18570	-29.13	20240102	12960	1.54	20240619	24450	-46.18	20230907	12960	1.54	20240619	0.05	N	249420	1000	280 억	1210559	N	N	16	N	N
61	20240619	130948	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	12970	-210	5	-1.59	754434880	58042	37.14	13180	13180	12960	17130	9230	13180	12998.09	4.31	0	-1341	13640	13410	13190	12960	12740	13300	12850	281	3950	1000	9750	10	1	28062501	3640	-4.61	2.12	12	0.21	-2813.00	6124.00	24450	20230907	-46.95	12960	20240619	0.08	18570	-30.16	20240102	12960	0.08	20240619	24450	-46.95	20230907	12960	0.08	20240619	0.05	N	249420	1000	280 억	1210559	N	N	16	N	N
62	20240619	120951	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	13010	-170	5	-1.29	584525800	44957	28.77	13180	13180	12960	17130	9230	13180	13001.89	4.31	0	-1489	13640	13410	13190	12960	12740	13300	12850	281	3950	1000	9750	10	1	28062501	3651	-4.62	2.12	12	0.16	-2813.00	6124.00	24450	20230907	-46.79	12960	20240619	0.39	18570	-29.94	20240102	12960	0.39	20240619	24450	-46.79	20230907	12960	0.39	20240619	0.05	N	249420	1000	280 억	1210559	N	N	16	N	N
63	20240619	110954	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	12990	-190	5	-1.44	471316830	36240	23.19	13180	13180	12960	17130	9230	13180	13005.43	4.31	0	-1502	13640	13410	13190	12960	12740	13300	12850	281	3950	1000	9750	10	1	28062501	3645	-4.62	2.12	12	0.13	-2813.00	6124.00	24450	20230907	-46.87	12960	20240619	0.23	18570	-30.05	20240102	12960	0.23	20240619	24450	-46.87	20230907	12960	0.23	20240619	0.05	N	249420	1000	280 억	1210559	N	N	16	N	N
64	20240619	100957	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	12990	-190	5	-1.44	365887080	28121	18.00	13180	13180	12960	17130	9230	13180	13011.17	4.31	0	-1998	13640	13410	13190	12960	12740	13300	12850	281	3950	1000	9750	10	1	28062501	3645	-4.62	2.12	12	0.10	-2813.00	6124.00	24450	20230907	-46.87	12960	20240619	0.23	18570	-30.05	20240102	12960	0.23	20240619	24450	-46.87	20230907	12960	0.23	20240619	0.05	N	249420	1000	280 억	1210559	N	N	16	N	N
65	20240619	091001	57	100.00	KOSPI		의약품	N	N	N	N	N	13080	-100	5	-0.76	82269040	6316	4.04	13180	13180	13000	17130	9230	13180	13025.50	4.31	0	400	13640	13410	13190	12960	12740	13300	12850	281	3950	1000	9750	10	1	28062501	3671	-4.65	2.14	12	0.02	-2813.00	6124.00	24450	20230907	-46.50	12970	20240618	0.85	18570	-29.56	20240102	12970	0.85	20240618	24450	-46.50	20230907	12970	0.85	20240618	0.05	N	249420	1000	280 억	1210559	N	N	16	N	N
66	20240618	160948	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	13180	-220	5	-1.64	2045990380	155969	116.54	13390	13420	12970	17420	9380	13400	13117.90	4.25	0	-26311	13866	13632	13486	13252	13106	13560	13180	281	4020	1000	9910	10	1	28062501	3699	-4.69	2.15	12	0.56	-2813.00	6124.00	24450	20230907	-46.09	12970	20240618	1.62	18570	-29.03	20240102	12970	1.62	20240618	24450	-46.09	20230907	12970	1.62	20240618	0.05	N	249420	1000	280 억	1192344	N	N	16	N	N
67	20240618	150947	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	13060	-340	5	-2.54	1933062100	147365	110.11	13390	13420	12970	17420	9380	13400	13117.51	4.25	0	-24394	13866	13632	13486	13252	13106	13560	13180	281	4020	1000	9910	10	1	28062501	3665	-4.64	2.13	12	0.53	-2813.00	6124.00	24450	20230907	-46.58	12970	20240618	0.69	18570	-29.67	20240102	12970	0.69	20240618	24450	-46.58	20230907	12970	0.69	20240618	0.05	N	249420	1000	280 억	1192344	N	N	0	N	N
68	20240618	140951	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	12970	-430	5	-3.21	1507845350	114681	85.69	13390	13420	12970	17420	9380	13400	13148.17	4.25	0	-26358	13866	13632	13486	13252	13106	13560	13180	281	4020	1000	9910	10	1	28062501	3640	-4.61	2.12	12	0.41	-2813.00	6124.00	24450	20230907	-46.95	12970	20240618	0.00	18570	-30.16	20240102	12970	0.00	20240618	24450	-46.95	20230907	12970	0.00	20240618	0.05	N	249420	1000	280 억	1192344	N	N	0	N	N
69	20240618	130952	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	13060	-340	5	-2.54	1059967190	80251	59.96	13390	13420	13000	17420	9380	13400	13208.15	4.25	0	-21039	13866	13632	13486	13252	13106	13560	13180	281	4020	1000	9910	10	1	28062501	3665	-4.64	2.13	12	0.29	-2813.00	6124.00	24450	20230907	-46.58	13000	20240618	0.46	18570	-29.67	20240102	13000	0.46	20240618	24450	-46.58	20230907	13000	0.46	20240618	0.05	N	249420	1000	280 억	1192344	N	N	0	N	N
70	20240618	120949	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	13220	-180	5	-1.34	607668180	45661	34.12	13390	13420	13220	17420	9380	13400	13308.25	4.25	0	-7689	13866	13632	13486	13252	13106	13560	13180	281	4020	1000	9910	10	1	28062501	3710	-4.70	2.16	12	0.16	-2813.00	6124.00	24450	20230907	-45.93	13220	20240618	0.00	18570	-28.81	20240102	13220	0.00	20240618	24450	-45.93	20230907	13220	0.00	20240618	0.05	N	249420	1000	280 억	1192344	N	N	0	N	N
71	20240618	110949	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	13340	-60	5	-0.45	311427170	23368	17.46	13390	13420	13280	17420	9380	13400	13327.08	4.25	0	-625	13866	13632	13486	13252	13106	13560	13180	281	4020	1000	9910	10	1	28062501	3744	-4.74	2.18	12	0.08	-2813.00	6124.00	24450	20230907	-45.44	13280	20240618	0.45	18570	-28.16	20240102	13280	0.45	20240618	24450	-45.44	20230907	13280	0.45	20240618	0.05	N	249420	1000	280 억	1192344	N	N	0	N	N
72	20240618	100947	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	13330	-70	5	-0.52	266171370	19975	14.92	13390	13420	13280	17420	9380	13400	13325.23	4.25	0	-405	13866	13632	13486	13252	13106	13560	13180	281	4020	1000	9910	10	1	28062501	3741	-4.74	2.18	12	0.07	-2813.00	6124.00	24450	20230907	-45.48	13280	20240618	0.38	18570	-28.22	20240102	13280	0.38	20240618	24450	-45.48	20230907	13280	0.38	20240618	0.05	N	249420	1000	280 억	1192344	N	N	0	N	N
73	20240618	090957	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	13360	-40	5	-0.30	68072500	5096	3.81	13390	13390	13300	17420	9380	13400	13358.03	4.25	0	-546	13866	13632	13486	13252	13106	13560	13180	281	4020	1000	9910	10	1	28062501	3749	-4.75	2.18	12	0.02	-2813.00	6124.00	24450	20230907	-45.36	13300	20240618	0.45	18570	-28.06	20240102	13300	0.45	20240618	24450	-45.36	20230907	13300	0.45	20240618	0.05	N	249420	1000	280 억	1192344	N	N	0	N	N
74	20240617	160941	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	13400	-320	5	-2.33	1791610310	133332	72.05	13720	13720	13340	17830	9610	13720	13437.47	4.27	0	-66222	14193	13956	13673	13436	13153	13815	13295	281	4110	1000	10150	10	1	28062501	3760	-4.76	2.19	12	0.48	-2813.00	6124.00	24450	20230907	-45.19	13340	20240617	0.45	18570	-27.84	20240102	13340	0.45	20240617	24450	-45.19	20230907	13340	0.45	20240617	0.05	N	249420	1000	280 억	1196900	N	N	57	N	N
75	20240617	150948	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	13360	-360	5	-2.62	1689713620	125712	67.94	13720	13720	13340	17830	9610	13720	13441.15	4.27	0	-62234	14193	13956	13673	13436	13153	13815	13295	281	4110	1000	10150	10	1	28062501	3749	-4.75	2.18	12	0.45	-2813.00	6124.00	24450	20230907	-45.36	13340	20240617	0.15	18570	-28.06	20240102	13340	0.15	20240617	24450	-45.36	20230907	13340	0.15	20240617	0.05	N	249420	1000	280 억	1196900	N	N	57	N	N
76	20240617	140939	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	13380	-340	5	-2.48	1299200150	96492	52.14	13720	13720	13360	17830	9610	13720	13464.33	4.27	0	-49266	14193	13956	13673	13436	13153	13815	13295	281	4110	1000	10150	10	1	28062501	3755	-4.76	2.18	12	0.34	-2813.00	6124.00	24450	20230907	-45.28	13360	20240617	0.15	18570	-27.95	20240102	13360	0.15	20240617	24450	-45.28	20230907	13360	0.15	20240617	0.05	N	249420	1000	280 억	1196900	N	N	57	N	N
77	20240617	130938	57	100.00	KOSPI		의약품	N	N	N	N	N	13410	-310	5	-2.26	962799420	71357	38.56	13720	13720	13400	17830	9610	13720	13492.71	4.27	0	-34201	14193	13956	13673	13436	13153	13815	13295	281	4110	1000	10150	10	1	28062501	3763	-4.77	2.19	12	0.25	-2813.00	6124.00	24450	20230907	-45.15	13390	20240614	0.15	18570	-27.79	20240102	13390	0.15	20240614	24450	-45.15	20230907	13390	0.15	20240614	0.05	N	249420	1000	280 억	1196900	N	N	57	N	N
78	20240617	120938	57	100.00	KOSPI		의약품	N	N	N	N	N	13430	-290	5	-2.11	767693620	56812	30.70	13720	13720	13410	17830	9610	13720	13512.88	4.27	0	-22657	14193	13956	13673	13436	13153	13815	13295	281	4110	1000	10150	10	1	28062501	3769	-4.77	2.19	12	0.20	-2813.00	6124.00	24450	20230907	-45.07	13390	20240614	0.30	18570	-27.68	20240102	13390	0.30	20240614	24450	-45.07	20230907	13390	0.30	20240614	0.05	N	249420	1000	280 억	1196900	N	N	57	N	N
79	20240617	110931	57	100.00	KOSPI		의약품	N	N	N	N	N	13540	-180	5	-1.31	367328150	27082	14.64	13720	13720	13520	17830	9610	13720	13563.55	4.27	0	-4094	14193	13956	13673	13436	13153	13815	13295	281	4110	1000	10150	10	1	28062501	3800	-4.81	2.21	12	0.10	-2813.00	6124.00	24450	20230907	-44.62	13390	20240614	1.12	18570	-27.09	20240102	13390	1.12	20240614	24450	-44.62	20230907	13390	1.12	20240614	0.05	N	249420	1000	280 억	1196900	N	N	57	N	N
80	20240617	100932	57	100.00	KOSPI		의약품	N	N	N	N	N	13570	-150	5	-1.09	169603190	12478	6.74	13720	13720	13530	17830	9610	13720	13592.18	4.27	0	-2329	14193	13956	13673	13436	13153	13815	13295	281	4110	1000	10150	10	1	28062501	3808	-4.82	2.22	12	0.04	-2813.00	6124.00	24450	20230907	-44.50	13390	20240614	1.34	18570	-26.93	20240102	13390	1.34	20240614	24450	-44.50	20230907	13390	1.34	20240614	0.05	N	249420	1000	280 억	1196900	N	N	57	N	N
81	20240617	090937	57	100.00	KOSPI		의약품	N	N	N	N	N	13670	-50	5	-0.36	33296680	2439	1.32	13720	13720	13530	17830	9610	13720	13651.78	4.27	0	-942	14193	13956	13673	13436	13153	13815	13295	281	4110	1000	10150	10	1	28062501	3836	-4.86	2.23	12	0.01	-2813.00	6124.00	24450	20230907	-44.09	13390	20240614	2.09	18570	-26.39	20240102	13390	2.09	20240614	24450	-44.09	20230907	13390	2.09	20240614	0.05	N	249420	1000	280 억	1196900	N	N	57	N	N
82	20240614	160813	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	13720	-190	5	-1.37	2509488550	184159	246.70	13910	13910	13390	18080	9740	13910	13626.75	4.40	0	-99379	14136	14022	13836	13722	13536	14080	13780	281	4170	1000	10290	10	1	28062501	3850	-4.88	2.24	12	0.66	-2813.00	6124.00	24450	20230907	-43.89	13390	20240614	2.46	18570	-26.12	20240102	13390	2.46	20240614	24450	-43.89	20230907	13390	2.46	20240614	0.05	N	249420	1000	280 억	1234499	N	N	57	N	N
83	20240614	150816	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	13470	-440	5	-3.16	2310170240	169450	227.00	13910	13910	13390	18080	9740	13910	13633.34	4.40	0	-92870	14136	14022	13836	13722	13536	14080	13780	281	4170	1000	10290	10	1	28062501	3780	-4.79	2.20	12	0.60	-2813.00	6124.00	24450	20230907	-44.91	13390	20240614	0.60	18570	-27.46	20240102	13390	0.60	20240614	24450	-44.91	20230907	13390	0.60	20240614	0.05	N	249420	1000	280 억	1234499	N	N	541	N	N
84	20240614	140814	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	13610	-300	5	-2.16	1395226350	101825	136.41	13910	13910	13600	18080	9740	13910	13702.20	4.40	0	-68797	14136	14022	13836	13722	13536	14080	13780	281	4170	1000	10290	10	1	28062501	3819	-4.84	2.22	12	0.36	-2813.00	6124.00	24450	20230907	-44.34	13600	20240614	0.07	18570	-26.71	20240102	13600	0.07	20240614	24450	-44.34	20230907	13600	0.07	20240614	0.05	N	249420	1000	280 억	1234499	N	N	541	N	N
85	20240614	130817	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	13620	-290	5	-2.08	1026469390	74732	100.11	13910	13910	13620	18080	9740	13910	13735.34	4.40	0	-46999	14136	14022	13836	13722	13536	14080	13780	281	4170	1000	10290	10	1	28062501	3822	-4.84	2.22	12	0.27	-2813.00	6124.00	24450	20230907	-44.29	13620	20240614	0.00	18570	-26.66	20240102	13620	0.00	20240614	24450	-44.29	20230907	13620	0.00	20240614	0.05	N	249420	1000	280 억	1234499	N	N	541	N	N
86	20240614	120819	57	100.00	KOSPI		의약품	N	N	N	N	N	13690	-220	5	-1.58	617162840	44747	59.94	13910	13910	13680	18080	9740	13910	13792.27	4.40	0	-27504	14136	14022	13836	13722	13536	14080	13780	281	4170	1000	10290	10	1	28062501	3842	-4.87	2.24	12	0.16	-2813.00	6124.00	24450	20230907	-44.01	13630	20240603	0.44	18570	-26.28	20240102	13630	0.44	20240603	24450	-44.01	20230907	13630	0.44	20240603	0.05	N	249420	1000	280 억	1234499	N	N	541	N	N
87	20240614	110922	57	100.00	KOSPI		의약품	N	N	N	N	N	13810	-100	5	-0.72	342549440	24765	33.18	13910	13910	13770	18080	9740	13910	13832.00	4.40	0	-14060	14136	14022	13836	13722	13536	14080	13780	281	4170	1000	10290	10	1	28062501	3875	-4.91	2.26	12	0.09	-2813.00	6124.00	24450	20230907	-43.52	13630	20240603	1.32	18570	-25.63	20240102	13630	1.32	20240603	24450	-43.52	20230907	13630	1.32	20240603	0.05	N	249420	1000	280 억	1234499	N	N	541	N	N
88	20240614	100920	57	100.00	KOSPI		의약품	N	N	N	N	N	13810	-100	5	-0.72	238789170	17250	23.11	13910	13910	13770	18080	9740	13910	13842.85	4.40	0	-9812	14136	14022	13836	13722	13536	14080	13780	281	4170	1000	10290	10	1	28062501	3875	-4.91	2.26	12	0.06	-2813.00	6124.00	24450	20230907	-43.52	13630	20240603	1.32	18570	-25.63	20240102	13630	1.32	20240603	24450	-43.52	20230907	13630	1.32	20240603	0.05	N	249420	1000	280 억	1234499	N	N	541	N	N
89	20240614	090926	57	100.00	KOSPI		의약품	N	N	N	N	N	13810	-100	5	-0.72	43397820	3134	4.20	13910	13910	13770	18080	9740	13910	13847.42	4.40	0	-2197	14136	14022	13836	13722	13536	14080	13780	281	4170	1000	10290	10	1	28062501	3875	-4.91	2.26	12	0.01	-2813.00	6124.00	24450	20230907	-43.52	13630	20240603	1.32	18570	-25.63	20240102	13630	1.32	20240603	24450	-43.52	20230907	13630	1.32	20240603	0.05	N	249420	1000	280 억	1234499	N	N	541	N	N
90	20240613	160912	57	100.00	KOSPI		의약품	N	N	N	N	N	13910	190	2	1.38	1027914450	74264	115.78	13720	13950	13650	17830	9610	13720	13841.00	4.33	0	20444	13853	13786	13713	13646	13573	13750	13610	281	4110	1000	10150	10	1	28062501	3903	-4.94	2.27	12	0.26	-2813.00	6124.00	24450	20230907	-43.11	13630	20240603	2.05	18570	-25.09	20240102	13630	2.05	20240603	24450	-43.11	20230907	13630	2.05	20240603	0.05	N	249420	1000	280 억	1215169	N	N	541	N	N
91	20240613	150928	57	100.00	KOSPI		의약품	N	N	N	N	N	13910	190	2	1.38	948136240	68526	106.83	13720	13950	13650	17830	9610	13720	13836.15	4.33	0	19356	13853	13786	13713	13646	13573	13750	13610	281	4110	1000	10150	10	1	28062501	3903	-4.94	2.27	12	0.24	-2813.00	6124.00	24450	20230907	-43.11	13630	20240603	2.05	18570	-25.09	20240102	13630	2.05	20240603	24450	-43.11	20230907	13630	2.05	20240603	0.05	N	249420	1000	280 억	1215169	N	N	274	N	N
92	20240613	140918	57	100.00	KOSPI		의약품	N	N	N	N	N	13890	170	2	1.24	818675560	59210	92.31	13720	13950	13650	17830	9610	13720	13826.64	4.33	0	18377	13853	13786	13713	13646	13573	13750	13610	281	4110	1000	10150	10	1	28062501	3898	-4.94	2.27	12	0.21	-2813.00	6124.00	24450	20230907	-43.19	13630	20240603	1.91	18570	-25.20	20240102	13630	1.91	20240603	24450	-43.19	20230907	13630	1.91	20240603	0.05	N	249420	1000	280 억	1215169	N	N	274	N	N
93	20240613	130916	57	100.00	KOSPI		의약품	N	N	N	N	N	13880	160	2	1.17	744292340	53852	83.95	13720	13950	13650	17830	9610	13720	13821.07	4.33	0	17410	13853	13786	13713	13646	13573	13750	13610	281	4110	1000	10150	10	1	28062501	3895	-4.93	2.27	12	0.19	-2813.00	6124.00	24450	20230907	-43.23	13630	20240603	1.83	18570	-25.26	20240102	13630	1.83	20240603	24450	-43.23	20230907	13630	1.83	20240603	0.05	N	249420	1000	280 억	1215169	N	N	274	N	N
94	20240613	120919	57	100.00	KOSPI		의약품	N	N	N	N	N	13860	140	2	1.02	608260490	44062	68.69	13720	13910	13650	17830	9610	13720	13804.65	4.33	0	12789	13853	13786	13713	13646	13573	13750	13610	281	4110	1000	10150	10	1	28062501	3889	-4.93	2.26	12	0.16	-2813.00	6124.00	24450	20230907	-43.31	13630	20240603	1.69	18570	-25.36	20240102	13630	1.69	20240603	24450	-43.31	20230907	13630	1.69	20240603	0.05	N	249420	1000	280 억	1215169	N	N	274	N	N
95	20240613	110912	57	100.00	KOSPI		의약품	N	N	N	N	N	13870	150	2	1.09	442727260	32129	50.09	13720	13890	13650	17830	9610	13720	13779.68	4.33	0	7994	13853	13786	13713	13646	13573	13750	13610	281	4110	1000	10150	10	1	28062501	3892	-4.93	2.26	12	0.11	-2813.00	6124.00	24450	20230907	-43.27	13630	20240603	1.76	18570	-25.31	20240102	13630	1.76	20240603	24450	-43.27	20230907	13630	1.76	20240603	0.05	N	249420	1000	280 억	1215169	N	N	274	N	N
96	20240613	100912	57	100.00	KOSPI		의약품	N	N	N	N	N	13770	50	2	0.36	251541910	18309	28.54	13720	13800	13650	17830	9610	13720	13738.70	4.33	0	2878	13853	13786	13713	13646	13573	13750	13610	281	4110	1000	10150	10	1	28062501	3864	-4.90	2.25	12	0.07	-2813.00	6124.00	24450	20230907	-43.68	13630	20240603	1.03	18570	-25.85	20240102	13630	1.03	20240603	24450	-43.68	20230907	13630	1.03	20240603	0.05	N	249420	1000	280 억	1215169	N	N	274	N	N
97	20240613	090920	57	100.00	KOSPI		의약품	N	N	N	N	N	13720	0	3	0.00	11381000	829	1.29	13720	13740	13710	17830	9610	13720	13728.59	4.33	0	-101	13853	13786	13713	13646	13573	13750	13610	281	4110	1000	10150	10	1	28062501	3850	-4.88	2.24	12	0.00	-2813.00	6124.00	24450	20230907	-43.89	13630	20240603	0.66	18570	-26.12	20240102	13630	0.66	20240603	24450	-43.89	20230907	13630	0.66	20240603	0.05	N	249420	1000	280 억	1215169	N	N	274	N	N
98	20240612	160904	57	100.00	KOSPI		의약품	N	N	N	N	N	13720	20	2	0.15	874200560	63923	113.48	13740	13780	13640	17810	9590	13700	13675.78	4.39	0	-18980	13953	13826	13763	13636	13573	13795	13605	281	4110	1000	10130	10	1	28062501	3850	-4.88	2.24	12	0.23	-2813.00	6124.00	24450	20230907	-43.89	13630	20240603	0.66	18570	-26.12	20240102	13630	0.66	20240603	24450	-43.89	20230907	13630	0.66	20240603	0.05	N	249420	1000	280 억	1233278	N	N	274	N	N
99	20240612	150915	57	100.00	KOSPI		의약품	N	N	N	N	N	13690	-10	5	-0.07	803707220	58771	104.33	13740	13780	13640	17810	9590	13700	13675.23	4.39	0	-17367	13953	13826	13763	13636	13573	13795	13605	281	4110	1000	10130	10	1	28062501	3842	-4.87	2.24	12	0.21	-2813.00	6124.00	24450	20230907	-44.01	13630	20240603	0.44	18570	-26.28	20240102	13630	0.44	20240603	24450	-44.01	20230907	13630	0.44	20240603	0.05	N	249420	1000	280 억	1233278	N	N	171	N	N
100	20240612	140909	57	100.00	KOSPI		의약품	N	N	N	N	N	13660	-40	5	-0.29	661788160	48379	85.88	13740	13780	13650	17810	9590	13700	13679.24	4.39	0	-13271	13953	13826	13763	13636	13573	13795	13605	281	4110	1000	10130	10	1	28062501	3833	-4.86	2.23	12	0.17	-2813.00	6124.00	24450	20230907	-44.13	13630	20240603	0.22	18570	-26.44	20240102	13630	0.22	20240603	24450	-44.13	20230907	13630	0.22	20240603	0.05	N	249420	1000	280 억	1233278	N	N	171	N	N
101	20240612	130910	57	100.00	KOSPI		의약품	N	N	N	N	N	13660	-40	5	-0.29	560301680	40947	72.69	13740	13780	13650	17810	9590	13700	13683.58	4.39	0	-10657	13953	13826	13763	13636	13573	13795	13605	281	4110	1000	10130	10	1	28062501	3833	-4.86	2.23	12	0.15	-2813.00	6124.00	24450	20230907	-44.13	13630	20240603	0.22	18570	-26.44	20240102	13630	0.22	20240603	24450	-44.13	20230907	13630	0.22	20240603	0.05	N	249420	1000	280 억	1233278	N	N	171	N	N
102	20240612	120907	57	100.00	KOSPI		의약품	N	N	N	N	N	13670	-30	5	-0.22	457839550	33446	59.37	13740	13780	13650	17810	9590	13700	13688.92	4.39	0	-8274	13953	13826	13763	13636	13573	13795	13605	281	4110	1000	10130	10	1	28062501	3836	-4.86	2.23	12	0.12	-2813.00	6124.00	24450	20230907	-44.09	13630	20240603	0.29	18570	-26.39	20240102	13630	0.29	20240603	24450	-44.09	20230907	13630	0.29	20240603	0.05	N	249420	1000	280 억	1233278	N	N	171	N	N
103	20240612	110907	57	100.00	KOSPI		의약품	N	N	N	N	N	13660	-40	5	-0.29	340672110	24867	44.14	13740	13780	13650	17810	9590	13700	13699.77	4.39	0	-5091	13953	13826	13763	13636	13573	13795	13605	281	4110	1000	10130	10	1	28062501	3833	-4.86	2.23	12	0.09	-2813.00	6124.00	24450	20230907	-44.13	13630	20240603	0.22	18570	-26.44	20240102	13630	0.22	20240603	24450	-44.13	20230907	13630	0.22	20240603	0.05	N	249420	1000	280 억	1233278	N	N	171	N	N
104	20240612	100909	57	100.00	KOSPI		의약품	N	N	N	N	N	13740	40	2	0.29	148649030	10835	19.23	13740	13780	13700	17810	9590	13700	13719.35	4.39	0	-2000	13953	13826	13763	13636	13573	13795	13605	281	4110	1000	10130	10	1	28062501	3856	-4.88	2.24	12	0.04	-2813.00	6124.00	24450	20230907	-43.80	13630	20240603	0.81	18570	-26.01	20240102	13630	0.81	20240603	24450	-43.80	20230907	13630	0.81	20240603	0.05	N	249420	1000	280 억	1233278	N	N	171	N	N
105	20240612	090910	57	100.00	KOSPI		의약품	N	N	N	N	N	13710	10	2	0.07	26860000	1954	3.47	13740	13780	13700	17810	9590	13700	13746.28	4.39	0	-380	13953	13826	13763	13636	13573	13795	13605	281	4110	1000	10130	10	1	28062501	3847	-4.87	2.24	12	0.01	-2813.00	6124.00	24450	20230907	-43.93	13630	20240603	0.59	18570	-26.17	20240102	13630	0.59	20240603	24450	-43.93	20230907	13630	0.59	20240603	0.05	N	249420	1000	280 억	1233278	N	N	171	N	N
106	20240610	160901	57	100.00	KOSPI		의약품	N	N	N	N	N	13770	-100	5	-0.72	1281077610	93292	132.32	13840	13990	13680	18030	9710	13870	13731.87	4.51	0	-11679	14070	13970	13920	13820	13770	13945	13795	281	4160	1000	10260	10	1	28062501	3864	-4.90	2.25	12	0.33	-2813.00	6124.00	24450	20230907	-43.68	13630	20240603	1.03	18570	-25.85	20240102	13630	1.03	20240603	24450	-43.68	20230907	13630	1.03	20240603	0.05	N	249420	1000	280 억	1265929	N	N	103	N	N
107	20240610	150910	57	100.00	KOSPI		의약품	N	N	N	N	N	13780	-90	5	-0.65	1239518470	90274	128.04	13840	13990	13680	18030	9710	13870	13730.59	4.51	0	-10535	14070	13970	13920	13820	13770	13945	13795	281	4160	1000	10260	10	1	28062501	3867	-4.90	2.25	12	0.32	-2813.00	6124.00	24450	20230907	-43.64	13630	20240603	1.10	18570	-25.79	20240102	13630	1.10	20240603	24450	-43.64	20230907	13630	1.10	20240603	0.05	N	249420	1000	280 억	1265929	N	N	729	N	N
108	20240610	140905	57	100.00	KOSPI		의약품	N	N	N	N	N	13740	-130	5	-0.94	975677330	71082	100.82	13840	13990	13680	18030	9710	13870	13726.03	4.51	0	-8654	14070	13970	13920	13820	13770	13945	13795	281	4160	1000	10260	10	1	28062501	3856	-4.88	2.24	12	0.25	-2813.00	6124.00	24450	20230907	-43.80	13630	20240603	0.81	18570	-26.01	20240102	13630	0.81	20240603	24450	-43.80	20230907	13630	0.81	20240603	0.05	N	249420	1000	280 억	1265929	N	N	729	N	N
109	20240610	130902	57	100.00	KOSPI		의약품	N	N	N	N	N	13700	-170	5	-1.23	732374030	53325	75.64	13840	13990	13690	18030	9710	13870	13734.10	4.51	0	-6778	14070	13970	13920	13820	13770	13945	13795	281	4160	1000	10260	10	1	28062501	3845	-4.87	2.24	12	0.19	-2813.00	6124.00	24450	20230907	-43.97	13630	20240603	0.51	18570	-26.23	20240102	13630	0.51	20240603	24450	-43.97	20230907	13630	0.51	20240603	0.05	N	249420	1000	280 억	1265929	N	N	729	N	N
110	20240610	120904	57	100.00	KOSPI		의약품	N	N	N	N	N	13700	-170	5	-1.23	660254510	48061	68.17	13840	13990	13690	18030	9710	13870	13737.78	4.51	0	-5250	14070	13970	13920	13820	13770	13945	13795	281	4160	1000	10260	10	1	28062501	3845	-4.87	2.24	12	0.17	-2813.00	6124.00	24450	20230907	-43.97	13630	20240603	0.51	18570	-26.23	20240102	13630	0.51	20240603	24450	-43.97	20230907	13630	0.51	20240603	0.05	N	249420	1000	280 억	1265929	N	N	729	N	N
111	20240610	110905	57	100.00	KOSPI		의약품	N	N	N	N	N	13700	-170	5	-1.23	556752060	40506	57.45	13840	13990	13700	18030	9710	13870	13744.85	4.51	0	-4114	14070	13970	13920	13820	13770	13945	13795	281	4160	1000	10260	10	1	28062501	3845	-4.87	2.24	12	0.14	-2813.00	6124.00	24450	20230907	-43.97	13630	20240603	0.51	18570	-26.23	20240102	13630	0.51	20240603	24450	-43.97	20230907	13630	0.51	20240603	0.05	N	249420	1000	280 억	1265929	N	N	729	N	N
112	20240610	100903	57	100.00	KOSPI		의약품	N	N	N	N	N	13740	-130	5	-0.94	271910750	19740	28.00	13840	13990	13710	18030	9710	13870	13774.49	4.51	0	-1957	14070	13970	13920	13820	13770	13945	13795	281	4160	1000	10260	10	1	28062501	3856	-4.88	2.24	12	0.07	-2813.00	6124.00	24450	20230907	-43.80	13630	20240603	0.81	18570	-26.01	20240102	13630	0.81	20240603	24450	-43.80	20230907	13630	0.81	20240603	0.05	N	249420	1000	280 억	1265929	N	N	729	N	N
113	20240610	090909	57	100.00	KOSPI		의약품	N	N	N	N	N	13800	-70	5	-0.50	84942010	6139	8.71	13840	13990	13770	18030	9710	13870	13836.32	4.51	0	-2047	14070	13970	13920	13820	13770	13945	13795	281	4160	1000	10260	10	1	28062501	3873	-4.91	2.25	12	0.02	-2813.00	6124.00	24450	20230907	-43.56	13630	20240603	1.25	18570	-25.69	20240102	13630	1.25	20240603	24450	-43.56	20230907	13630	1.25	20240603	0.05	N	249420	1000	280 억	1265929	N	N	729	N	N
114	20240607	160933	57	100.00	KOSPI		의약품	N	N	N	N	N	13870	-160	5	-1.14	977393010	70289	89.29	13910	14020	13870	18230	9830	14030	13905.35	4.60	0	-26585	14196	14112	13966	13882	13736	14155	13925	281	4200	1000	10380	10	1	28062501	3892	-4.93	2.26	12	0.25	-2813.00	6124.00	24450	20230907	-43.27	13630	20240603	1.76	18570	-25.31	20240102	13630	1.76	20240603	24450	-43.27	20230907	13630	1.76	20240603	0.05	N	249420	1000	280 억	1291460	N	N	729	N	N
115	20240607	150940	57	100.00	KOSPI		의약품	N	N	N	N	N	13880	-150	5	-1.07	886270270	63721	80.95	13910	14020	13870	18230	9830	14030	13908.61	4.60	0	-23454	14196	14112	13966	13882	13736	14155	13925	281	4200	1000	10380	10	1	28062501	3895	-4.93	2.27	12	0.23	-2813.00	6124.00	24450	20230907	-43.23	13630	20240603	1.83	18570	-25.26	20240102	13630	1.83	20240603	24450	-43.23	20230907	13630	1.83	20240603	0.05	N	249420	1000	280 억	1291460	N	N	61	N	N
116	20240607	140934	57	100.00	KOSPI		의약품	N	N	N	N	N	13880	-150	5	-1.07	756708170	54388	69.09	13910	14020	13870	18230	9830	14030	13913.15	4.60	0	-20846	14196	14112	13966	13882	13736	14155	13925	281	4200	1000	10380	10	1	28062501	3895	-4.93	2.27	12	0.19	-2813.00	6124.00	24450	20230907	-43.23	13630	20240603	1.83	18570	-25.26	20240102	13630	1.83	20240603	24450	-43.23	20230907	13630	1.83	20240603	0.05	N	249420	1000	280 억	1291460	N	N	61	N	N
117	20240607	130929	57	100.00	KOSPI		의약품	N	N	N	N	N	13880	-150	5	-1.07	638689550	45887	58.29	13910	14020	13880	18230	9830	14030	13918.75	4.60	0	-16789	14196	14112	13966	13882	13736	14155	13925	281	4200	1000	10380	10	1	28062501	3895	-4.93	2.27	12	0.16	-2813.00	6124.00	24450	20230907	-43.23	13630	20240603	1.83	18570	-25.26	20240102	13630	1.83	20240603	24450	-43.23	20230907	13630	1.83	20240603	0.05	N	249420	1000	280 억	1291460	N	N	61	N	N
118	20240607	120934	57	100.00	KOSPI		의약품	N	N	N	N	N	13900	-130	5	-0.93	464987360	33385	42.41	13910	14020	13880	18230	9830	14030	13928.03	4.60	0	-12446	14196	14112	13966	13882	13736	14155	13925	281	4200	1000	10380	10	1	28062501	3901	-4.94	2.27	12	0.12	-2813.00	6124.00	24450	20230907	-43.15	13630	20240603	1.98	18570	-25.15	20240102	13630	1.98	20240603	24450	-43.15	20230907	13630	1.98	20240603	0.05	N	249420	1000	280 억	1291460	N	N	61	N	N
119	20240607	110920	57	100.00	KOSPI		의약품	N	N	N	N	N	13910	-120	5	-0.86	359405460	25793	32.77	13910	14020	13880	18230	9830	14030	13934.22	4.60	0	-10468	14196	14112	13966	13882	13736	14155	13925	281	4200	1000	10380	10	1	28062501	3903	-4.94	2.27	12	0.09	-2813.00	6124.00	24450	20230907	-43.11	13630	20240603	2.05	18570	-25.09	20240102	13630	2.05	20240603	24450	-43.11	20230907	13630	2.05	20240603	0.05	N	249420	1000	280 억	1291460	N	N	61	N	N
120	20240607	100934	57	100.00	KOSPI		의약품	N	N	N	N	N	13900	-130	5	-0.93	242448440	17389	22.09	13910	14020	13900	18230	9830	14030	13942.63	4.60	0	-7992	14196	14112	13966	13882	13736	14155	13925	281	4200	1000	10380	10	1	28062501	3901	-4.94	2.27	12	0.06	-2813.00	6124.00	24450	20230907	-43.15	13630	20240603	1.98	18570	-25.15	20240102	13630	1.98	20240603	24450	-43.15	20230907	13630	1.98	20240603	0.05	N	249420	1000	280 억	1291460	N	N	61	N	N
121	20240607	090933	57	100.00	KOSPI		의약품	N	N	N	N	N	14000	-30	5	-0.21	57268460	4106	5.22	13910	14020	13910	18230	9830	14030	13947.51	4.60	0	-853	14196	14112	13966	13882	13736	14155	13925	281	4200	1000	10380	10	1	28062501	3929	-4.98	2.29	12	0.01	-2813.00	6124.00	24450	20230907	-42.74	13630	20240603	2.71	18570	-24.61	20240102	13630	2.71	20240603	24450	-42.74	20230907	13630	2.71	20240603	0.05	N	249420	1000	280 억	1291460	N	N	61	N	N
122	20240605	160931	57	100.00	KOSPI		의약품	N	N	N	N	N	14030	180	2	1.30	1091435240	78281	92.47	13910	14050	13820	18000	9700	13850	13942.29	4.60	0	1378	14216	14032	13836	13652	13456	14125	13745	281	4150	1000	10240	10	1	28062501	3937	-4.99	2.29	12	0.28	-2813.00	6124.00	24450	20230907	-42.62	13630	20240603	2.93	18570	-24.45	20240102	13630	2.93	20240603	24450	-42.62	20230907	13630	2.93	20240603	0.05	N	249420	1000	280 억	1290112	N	N	61	N	N
123	20240605	150927	57	100.00	KOSPI		의약품	N	N	N	N	N	14030	180	2	1.30	987549600	70870	83.72	13910	14050	13820	18000	9700	13850	13934.66	4.60	0	2126	14216	14032	13836	13652	13456	14125	13745	281	4150	1000	10240	10	1	28062501	3937	-4.99	2.29	12	0.25	-2813.00	6124.00	24450	20230907	-42.62	13630	20240603	2.93	18570	-24.45	20240102	13630	2.93	20240603	24450	-42.62	20230907	13630	2.93	20240603	0.05	N	249420	1000	280 억	1290112	N	N	282	N	N
124	20240605	140929	57	100.00	KOSPI		의약품	N	N	N	N	N	13960	110	2	0.79	785744840	56459	66.69	13910	14050	13820	18000	9700	13850	13917.09	4.60	0	578	14216	14032	13836	13652	13456	14125	13745	281	4150	1000	10240	10	1	28062501	3918	-4.96	2.28	12	0.20	-2813.00	6124.00	24450	20230907	-42.90	13630	20240603	2.42	18570	-24.82	20240102	13630	2.42	20240603	24450	-42.90	20230907	13630	2.42	20240603	0.05	N	249420	1000	280 억	1290112	N	N	282	N	N
125	20240605	130928	57	100.00	KOSPI		의약품	N	N	N	N	N	14010	160	2	1.16	662455900	47632	56.27	13910	14050	13820	18000	9700	13850	13907.79	4.60	0	496	14216	14032	13836	13652	13456	14125	13745	281	4150	1000	10240	10	1	28062501	3932	-4.98	2.29	12	0.17	-2813.00	6124.00	24450	20230907	-42.70	13630	20240603	2.79	18570	-24.56	20240102	13630	2.79	20240603	24450	-42.70	20230907	13630	2.79	20240603	0.05	N	249420	1000	280 억	1290112	N	N	282	N	N
126	20240605	120927	57	100.00	KOSPI		의약품	N	N	N	N	N	13920	70	2	0.51	433378020	31260	36.93	13910	13950	13820	18000	9700	13850	13863.66	4.60	0	-4232	14216	14032	13836	13652	13456	14125	13745	281	4150	1000	10240	10	1	28062501	3906	-4.95	2.27	12	0.11	-2813.00	6124.00	24450	20230907	-43.07	13630	20240603	2.13	18570	-25.04	20240102	13630	2.13	20240603	24450	-43.07	20230907	13630	2.13	20240603	0.05	N	249420	1000	280 억	1290112	N	N	282	N	N
127	20240605	110927	57	100.00	KOSPI		의약품	N	N	N	N	N	13910	60	2	0.43	364136540	26285	31.05	13910	13950	13820	18000	9700	13850	13853.40	4.60	0	-3923	14216	14032	13836	13652	13456	14125	13745	281	4150	1000	10240	10	1	28062501	3903	-4.94	2.27	12	0.09	-2813.00	6124.00	24450	20230907	-43.11	13630	20240603	2.05	18570	-25.09	20240102	13630	2.05	20240603	24450	-43.11	20230907	13630	2.05	20240603	0.05	N	249420	1000	280 억	1290112	N	N	282	N	N
128	20240605	100926	57	100.00	KOSPI		의약품	N	N	N	N	N	13850	0	3	0.00	230356880	16639	19.66	13910	13950	13820	18000	9700	13850	13844.39	4.60	0	-5059	14216	14032	13836	13652	13456	14125	13745	281	4150	1000	10240	10	1	28062501	3887	-4.92	2.26	12	0.06	-2813.00	6124.00	24450	20230907	-43.35	13630	20240603	1.61	18570	-25.42	20240102	13630	1.61	20240603	24450	-43.35	20230907	13630	1.61	20240603	0.05	N	249420	1000	280 억	1290112	N	N	282	N	N
129	20240605	090924	57	100.00	KOSPI		의약품	N	N	N	N	N	13830	-20	5	-0.14	63146670	4555	5.38	13910	13950	13820	18000	9700	13850	13863.15	4.60	0	-1228	14216	14032	13836	13652	13456	14125	13745	281	4150	1000	10240	10	1	28062501	3881	-4.92	2.26	12	0.02	-2813.00	6124.00	24450	20230907	-43.44	13630	20240603	1.47	18570	-25.53	20240102	13630	1.47	20240603	24450	-43.44	20230907	13630	1.47	20240603	0.05	N	249420	1000	280 억	1290112	N	N	282	N	N
130	20240604	160917	57	100.00	KOSPI		의약품	N	N	N	N	N	13850	80	2	0.58	1151006340	83451	65.90	13770	14020	13640	17900	9640	13770	13792.48	4.67	0	-20436	14143	13956	13793	13606	13443	14050	13700	281	4130	1000	10180	10	1	28062501	3887	-4.92	2.26	12	0.30	-2813.00	6124.00	24450	20230907	-43.35	13630	20240603	1.61	18570	-25.42	20240102	13630	1.61	20240603	24450	-43.35	20230907	13630	1.61	20240603	0.05	N	249420	1000	280 억	1309664	N	N	282	N	N
131	20240604	150918	57	100.00	KOSPI		의약품	N	N	N	N	N	13890	120	2	0.87	1040720030	75494	59.62	13770	14020	13640	17900	9640	13770	13785.47	4.67	0	-16910	14143	13956	13793	13606	13443	14050	13700	281	4130	1000	10180	10	1	28062501	3898	-4.94	2.27	12	0.27	-2813.00	6124.00	24450	20230907	-43.19	13630	20240603	1.91	18570	-25.20	20240102	13630	1.91	20240603	24450	-43.19	20230907	13630	1.91	20240603	0.05	N	249420	1000	280 억	1309664	N	N	162	N	N
132	20240604	140921	57	100.00	KOSPI		의약품	N	N	N	N	N	13880	110	2	0.80	918203740	66666	52.65	13770	14020	13640	17900	9640	13770	13773.19	4.67	0	-14377	14143	13956	13793	13606	13443	14050	13700	281	4130	1000	10180	10	1	28062501	3895	-4.93	2.27	12	0.24	-2813.00	6124.00	24450	20230907	-43.23	13630	20240603	1.83	18570	-25.26	20240102	13630	1.83	20240603	24450	-43.23	20230907	13630	1.83	20240603	0.05	N	249420	1000	280 억	1309664	N	N	162	N	N
133	20240604	130918	57	100.00	KOSPI		의약품	N	N	N	N	N	13880	110	2	0.80	829681660	60287	47.61	13770	14020	13640	17900	9640	13770	13762.20	4.67	0	-12640	14143	13956	13793	13606	13443	14050	13700	281	4130	1000	10180	10	1	28062501	3895	-4.93	2.27	12	0.21	-2813.00	6124.00	24450	20230907	-43.23	13630	20240603	1.83	18570	-25.26	20240102	13630	1.83	20240603	24450	-43.23	20230907	13630	1.83	20240603	0.05	N	249420	1000	280 억	1309664	N	N	162	N	N
134	20240604	120915	57	100.00	KOSPI		의약품	N	N	N	N	N	13780	10	2	0.07	643366870	46848	37.00	13770	13800	13640	17900	9640	13770	13733.07	4.67	0	-10677	14143	13956	13793	13606	13443	14050	13700	281	4130	1000	10180	10	1	28062501	3867	-4.90	2.25	12	0.17	-2813.00	6124.00	24450	20230907	-43.64	13630	20240603	1.10	18570	-25.79	20240102	13630	1.10	20240603	24450	-43.64	20230907	13630	1.10	20240603	0.05	N	249420	1000	280 억	1309664	N	N	162	N	N
135	20240604	110912	57	100.00	KOSPI		의약품	N	N	N	N	N	13760	-10	5	-0.07	551110070	40146	31.70	13770	13800	13640	17900	9640	13770	13727.65	4.67	0	-10196	14143	13956	13793	13606	13443	14050	13700	281	4130	1000	10180	10	1	28062501	3861	-4.89	2.25	12	0.14	-2813.00	6124.00	24450	20230907	-43.72	13630	20240603	0.95	18570	-25.90	20240102	13630	0.95	20240603	24450	-43.72	20230907	13630	0.95	20240603	0.05	N	249420	1000	280 억	1309664	N	N	162	N	N
136	20240604	100915	57	100.00	KOSPI		의약품	N	N	N	N	N	13750	-20	5	-0.15	408210130	29767	23.51	13770	13770	13640	17900	9640	13770	13713.51	4.67	0	-8993	14143	13956	13793	13606	13443	14050	13700	281	4130	1000	10180	10	1	28062501	3859	-4.89	2.25	12	0.11	-2813.00	6124.00	24450	20230907	-43.76	13630	20240603	0.88	18570	-25.96	20240102	13630	0.88	20240603	24450	-43.76	20230907	13630	0.88	20240603	0.05	N	249420	1000	280 억	1309664	N	N	162	N	N
137	20240604	090915	57	100.00	KOSPI		의약품	N	N	N	N	N	13660	-110	5	-0.80	149951820	10939	8.64	13770	13770	13640	17900	9640	13770	13708.00	4.67	0	-4652	14143	13956	13793	13606	13443	14050	13700	281	4130	1000	10180	10	1	28062501	3833	-4.86	2.23	12	0.04	-2813.00	6124.00	24450	20230907	-44.13	13630	20240603	0.22	18570	-26.44	20240102	13630	0.22	20240603	24450	-44.13	20230907	13630	0.22	20240603	0.05	N	249420	1000	280 억	1309664	N	N	162	N	N
138	20240603	160905	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	13770	130	2	0.95	1735276610	126167	29.15	13750	13980	13630	17730	9550	13640	13753.76	4.78	0	-32396	14906	14272	13956	13322	13006	14115	13165	281	4090	1000	10090	10	1	28062501	3864	-4.90	2.25	12	0.45	-2813.00	6124.00	24450	20230907	-43.68	13630	20240603	1.03	18570	-25.85	20240102	13630	1.03	20240603	24450	-43.68	20230907	13630	1.03	20240603	0.05	N	249420	1000	280 억	1342016	N	N	162	N	N
139	20240603	150906	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	13760	120	2	0.88	1679565800	122120	28.21	13750	13980	13630	17730	9550	13640	13753.40	4.78	0	-31142	14906	14272	13956	13322	13006	14115	13165	281	4090	1000	10090	10	1	28062501	3861	-4.89	2.25	12	0.44	-2813.00	6124.00	24450	20230907	-43.72	13630	20240603	0.95	18570	-25.90	20240102	13630	0.95	20240603	24450	-43.72	20230907	13630	0.95	20240603	0.05	N	249420	1000	280 억	1342016	N	N	0	N	N
140	20240603	140905	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	13730	90	2	0.66	1561832650	113553	26.23	13750	13980	13630	17730	9550	13640	13754.22	4.78	0	-27954	14906	14272	13956	13322	13006	14115	13165	281	4090	1000	10090	10	1	28062501	3853	-4.88	2.24	12	0.40	-2813.00	6124.00	24450	20230907	-43.84	13630	20240603	0.73	18570	-26.06	20240102	13630	0.73	20240603	24450	-43.84	20230907	13630	0.73	20240603	0.05	N	249420	1000	280 억	1342016	N	N	0	N	N
141	20240603	130906	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	13700	60	2	0.44	1253625680	91036	21.03	13750	13980	13630	17730	9550	13640	13770.66	4.78	0	-22140	14906	14272	13956	13322	13006	14115	13165	281	4090	1000	10090	10	1	28062501	3845	-4.87	2.24	12	0.32	-2813.00	6124.00	24450	20230907	-43.97	13630	20240603	0.51	18570	-26.23	20240102	13630	0.51	20240603	24450	-43.97	20230907	13630	0.51	20240603	0.05	N	249420	1000	280 억	1342016	N	N	0	N	N
142	20240603	120905	57	100.00	KOSPI		의약품	N	N	N	N	N	13740	100	2	0.73	930824150	67458	15.58	13750	13980	13660	17730	9550	13640	13798.57	4.78	0	-17545	14906	14272	13956	13322	13006	14115	13165	281	4090	1000	10090	10	1	28062501	3856	-4.88	2.24	12	0.24	-2813.00	6124.00	24450	20230907	-43.80	13640	20240531	0.73	18570	-26.01	20240102	13640	0.73	20240531	24450	-43.80	20230907	13640	0.73	20240531	0.05	N	249420	1000	280 억	1342016	N	N	0	N	N
143	20240603	110859	57	100.00	KOSPI		의약품	N	N	N	N	N	13840	200	2	1.47	557010740	40238	9.30	13750	13980	13690	17730	9550	13640	13842.90	4.78	0	-11529	14906	14272	13956	13322	13006	14115	13165	281	4090	1000	10090	10	1	28062501	3884	-4.92	2.26	12	0.14	-2813.00	6124.00	24450	20230907	-43.39	13640	20240531	1.47	18570	-25.47	20240102	13640	1.47	20240531	24450	-43.39	20230907	13640	1.47	20240531	0.05	N	249420	1000	280 억	1342016	N	N	0	N	N
144	20240603	100855	57	100.00	KOSPI		의약품	N	N	N	N	N	13900	260	2	1.91	409724110	29574	6.83	13750	13980	13690	17730	9550	13640	13854.20	4.78	0	-8256	14906	14272	13956	13322	13006	14115	13165	281	4090	1000	10090	10	1	28062501	3901	-4.94	2.27	12	0.11	-2813.00	6124.00	24450	20230907	-43.15	13640	20240531	1.91	18570	-25.15	20240102	13640	1.91	20240531	24450	-43.15	20230907	13640	1.91	20240531	0.05	N	249420	1000	280 억	1342016	N	N	0	N	N
145	20240603	090855	57	100.00	KOSPI		의약품	N	N	N	N	N	13870	230	2	1.69	108671580	7884	1.82	13750	13910	13690	17730	9550	13640	13783.81	4.78	0	-2923	14906	14272	13956	13322	13006	14115	13165	281	4090	1000	10090	10	1	28062501	3892	-4.93	2.26	12	0.03	-2813.00	6124.00	24450	20230907	-43.27	13640	20240531	1.69	18570	-25.31	20240102	13640	1.69	20240531	24450	-43.27	20230907	13640	1.69	20240531	0.05	N	249420	1000	280 억	1342016	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History