KissMeData/017180/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

60 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	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	160334	57	100.00	KOSPI		의약품	N	N	N	N	N	1989	-6	5	-0.30	66581087	33699	30.94	1990	1996	1964	2590	1397	1995	1975.76	0.68	-1521	2169	2081	2012	1924	1855	2126	1969	170	595	500	1390	1	1	33953454	675	-14.95	0.80	12	0.10	-133.00	2494.00	2725	20230901	-27.01	1942	20240625	2.42	2515	-20.91	20240102	1942	2.42	20240625	2725	-27.01	20230901	1942	2.42	20240625	0.32	N	017180	500	169 억	230417	N	N	41	N	N
3	20240628	150334	57	100.00	KOSPI		의약품	N	N	N	N	N	1985	-10	5	-0.50	64683653	32745	30.06	1990	1996	1964	2590	1397	1995	1975.37	0.68	-1251	2169	2081	2012	1924	1855	2126	1969	170	595	500	1390	1	1	33953454	674	-14.92	0.80	12	0.10	-133.00	2494.00	2725	20230901	-27.16	1942	20240625	2.21	2515	-21.07	20240102	1942	2.21	20240625	2725	-27.16	20230901	1942	2.21	20240625	0.32	N	017180	500	169 억	230417	N	N	49	N	N
4	20240628	140332	57	100.00	KOSPI		의약품	N	N	N	N	N	1971	-24	5	-1.20	50610668	25609	23.51	1990	1996	1965	2590	1397	1995	1976.28	0.68	-475	2169	2081	2012	1924	1855	2126	1969	170	595	500	1390	1	1	33953454	669	-14.82	0.79	12	0.08	-133.00	2494.00	2725	20230901	-27.67	1942	20240625	1.49	2515	-21.63	20240102	1942	1.49	20240625	2725	-27.67	20230901	1942	1.49	20240625	0.32	N	017180	500	169 억	230417	N	N	49	N	N
5	20240628	130333	57	100.00	KOSPI		의약품	N	N	N	N	N	1980	-15	5	-0.75	43547182	22036	20.23	1990	1996	1965	2590	1397	1995	1976.18	0.68	-249	2169	2081	2012	1924	1855	2126	1969	170	595	500	1390	1	1	33953454	672	-14.89	0.79	12	0.06	-133.00	2494.00	2725	20230901	-27.34	1942	20240625	1.96	2515	-21.27	20240102	1942	1.96	20240625	2725	-27.34	20230901	1942	1.96	20240625	0.32	N	017180	500	169 억	230417	N	N	49	N	N
6	20240628	120332	57	100.00	KOSPI		의약품	N	N	N	N	N	1982	-13	5	-0.65	37859383	19163	17.59	1990	1996	1965	2590	1397	1995	1975.65	0.68	-248	2169	2081	2012	1924	1855	2126	1969	170	595	500	1390	1	1	33953454	673	-14.90	0.79	12	0.06	-133.00	2494.00	2725	20230901	-27.27	1942	20240625	2.06	2515	-21.19	20240102	1942	2.06	20240625	2725	-27.27	20230901	1942	2.06	20240625	0.32	N	017180	500	169 억	230417	N	N	49	N	N
7	20240628	110329	57	100.00	KOSPI		의약품	N	N	N	N	N	1982	-13	5	-0.65	37169507	18815	17.27	1990	1996	1965	2590	1397	1995	1975.53	0.68	-208	2169	2081	2012	1924	1855	2126	1969	170	595	500	1390	1	1	33953454	673	-14.90	0.79	12	0.06	-133.00	2494.00	2725	20230901	-27.27	1942	20240625	2.06	2515	-21.19	20240102	1942	2.06	20240625	2725	-27.27	20230901	1942	2.06	20240625	0.32	N	017180	500	169 억	230417	N	N	49	N	N
8	20240628	100327	57	100.00	KOSPI		의약품	N	N	N	N	N	1976	-19	5	-0.95	13757448	6939	6.37	1990	1996	1976	2590	1397	1995	1982.63	0.68	-597	2169	2081	2012	1924	1855	2126	1969	170	595	500	1390	1	1	33953454	671	-14.86	0.79	12	0.02	-133.00	2494.00	2725	20230901	-27.49	1942	20240625	1.75	2515	-21.43	20240102	1942	1.75	20240625	2725	-27.49	20230901	1942	1.75	20240625	0.32	N	017180	500	169 억	230417	N	N	49	N	N
9	20240628	090328	57	100.00	KOSPI		의약품	N	N	N	N	N	1989	-6	5	-0.30	340121	171	0.16	1990	1990	1980	2590	1397	1995	1989.01	0.68	-141	2169	2081	2012	1924	1855	2126	1969	170	595	500	1390	1	1	33953454	675	-14.95	0.80	12	0.00	-133.00	2494.00	2725	20230901	-27.01	1942	20240625	2.42	2515	-20.91	20240102	1942	2.42	20240625	2725	-27.01	20230901	1942	2.42	20240625	0.32	N	017180	500	169 억	230417	N	N	49	N	N
10	20240627	160322	57	100.00	KOSPI		의약품	N	N	N	N	N	1995	49	2	2.52	220076559	108929	136.17	1980	2100	1943	2525	1363	1946	2020.37	0.69	-2861	2010	1978	1962	1930	1914	1970	1922	170	579	500	1360	1	1	33953454	677	-15.00	0.80	12	0.32	-133.00	2494.00	2725	20230901	-26.79	1942	20240625	2.73	2515	-20.68	20240102	1942	2.73	20240625	2725	-26.79	20230901	1942	2.73	20240625	0.32	N	017180	500	169 억	233523	N	N	49	N	N
11	20240627	150329	57	100.00	KOSPI		의약품	N	N	N	N	N	2000	54	2	2.77	215164945	106471	133.10	1980	2100	1943	2525	1363	1946	2020.88	0.69	-3252	2010	1978	1962	1930	1914	1970	1922	170	579	500	1360	5	1	33953454	679	-15.04	0.80	12	0.31	-133.00	2494.00	2725	20230901	-26.61	1942	20240625	2.99	2515	-20.48	20240102	1942	2.99	20240625	2725	-26.61	20230901	1942	2.99	20240625	0.32	N	017180	500	169 억	233523	N	N	59	N	N
12	20240627	140326	57	100.00	KOSPI		의약품	N	N	N	N	N	1988	42	2	2.16	201605819	99666	124.59	1980	2100	1943	2525	1363	1946	2022.81	0.69	-2048	2010	1978	1962	1930	1914	1970	1922	170	579	500	1360	1	1	33953454	675	-14.95	0.80	12	0.29	-133.00	2494.00	2725	20230901	-27.05	1942	20240625	2.37	2515	-20.95	20240102	1942	2.37	20240625	2725	-27.05	20230901	1942	2.37	20240625	0.32	N	017180	500	169 억	233523	N	N	59	N	N
13	20240627	130326	57	100.00	KOSPI		의약품	N	N	N	N	N	1991	45	2	2.31	197855366	97780	122.23	1980	2100	1943	2525	1363	1946	2023.47	0.69	-1508	2010	1978	1962	1930	1914	1970	1922	170	579	500	1360	1	1	33953454	676	-14.97	0.80	12	0.29	-133.00	2494.00	2725	20230901	-26.94	1942	20240625	2.52	2515	-20.83	20240102	1942	2.52	20240625	2725	-26.94	20230901	1942	2.52	20240625	0.32	N	017180	500	169 억	233523	N	N	59	N	N
14	20240627	120328	57	100.00	KOSPI		의약품	N	N	N	N	N	1991	45	2	2.31	177694079	87659	109.58	1980	2100	1943	2525	1363	1946	2027.11	0.69	-925	2010	1978	1962	1930	1914	1970	1922	170	579	500	1360	1	1	33953454	676	-14.97	0.80	12	0.26	-133.00	2494.00	2725	20230901	-26.94	1942	20240625	2.52	2515	-20.83	20240102	1942	2.52	20240625	2725	-26.94	20230901	1942	2.52	20240625	0.32	N	017180	500	169 억	233523	N	N	59	N	N
15	20240627	110327	57	100.00	KOSPI		의약품	N	N	N	N	N	1984	38	2	1.95	168810560	83208	104.02	1980	2100	1943	2525	1363	1946	2028.78	0.69	-219	2010	1978	1962	1930	1914	1970	1922	170	579	500	1360	1	1	33953454	674	-14.92	0.80	12	0.25	-133.00	2494.00	2725	20230901	-27.19	1942	20240625	2.16	2515	-21.11	20240102	1942	2.16	20240625	2725	-27.19	20230901	1942	2.16	20240625	0.32	N	017180	500	169 억	233523	N	N	59	N	N
16	20240627	100326	57	100.00	KOSPI		의약품	N	N	N	N	N	1999	53	2	2.72	161468436	79514	99.40	1980	2100	1943	2525	1363	1946	2030.69	0.69	-432	2010	1978	1962	1930	1914	1970	1922	170	579	500	1360	1	1	33953454	679	-15.03	0.80	12	0.23	-133.00	2494.00	2725	20230901	-26.64	1942	20240625	2.94	2515	-20.52	20240102	1942	2.94	20240625	2725	-26.64	20230901	1942	2.94	20240625	0.32	N	017180	500	169 억	233523	N	N	59	N	N
17	20240627	090327	57	100.00	KOSPI		의약품	N	N	N	N	N	1943	-3	5	-0.15	2779020	1414	1.77	1980	1980	1943	2525	1363	1946	1965.36	0.69	-10	2010	1978	1962	1930	1914	1970	1922	170	579	500	1360	1	1	33953454	660	-14.61	0.78	12	0.00	-133.00	2494.00	2725	20230901	-28.70	1942	20240625	0.05	2515	-22.74	20240102	1942	0.05	20240625	2725	-28.70	20230901	1942	0.05	20240625	0.32	N	017180	500	169 억	233523	N	N	59	N	N
18	20240626	160326	57	100.00	KOSPI		의약품	N	N	N	N	N	1946	-14	5	-0.71	156323767	79489	133.46	1960	1994	1946	2545	1372	1960	1966.61	0.69	-1469	2004	1982	1962	1940	1920	1972	1930	170	585	500	1370	1	1	33953454	661	-14.63	0.78	12	0.23	-133.00	2494.00	2725	20230901	-28.59	1942	20240625	0.21	2515	-22.62	20240102	1942	0.21	20240625	2725	-28.59	20230901	1942	0.21	20240625	0.31	N	017180	500	169 억	234992	N	N	59	N	N
19	20240626	150327	57	100.00	KOSPI		의약품	N	N	N	N	N	1949	-11	5	-0.56	145616567	73998	124.24	1960	1994	1947	2545	1372	1960	1967.84	0.69	-1194	2004	1982	1962	1940	1920	1972	1930	170	585	500	1370	1	1	33953454	662	-14.65	0.78	12	0.22	-133.00	2494.00	2725	20230901	-28.48	1942	20240625	0.36	2515	-22.50	20240102	1942	0.36	20240625	2725	-28.48	20230901	1942	0.36	20240625	0.31	N	017180	500	169 억	234992	N	N	70	N	N
20	20240626	140326	57	100.00	KOSPI		의약품	N	N	N	N	N	1961	1	2	0.05	130282206	66138	111.04	1960	1994	1951	2545	1372	1960	1969.85	0.69	-1479	2004	1982	1962	1940	1920	1972	1930	170	585	500	1370	1	1	33953454	666	-14.74	0.79	12	0.19	-133.00	2494.00	2725	20230901	-28.04	1942	20240625	0.98	2515	-22.03	20240102	1942	0.98	20240625	2725	-28.04	20230901	1942	0.98	20240625	0.31	N	017180	500	169 억	234992	N	N	70	N	N
21	20240626	130328	57	100.00	KOSPI		의약품	N	N	N	N	N	1975	15	2	0.77	60161767	30532	51.26	1960	1982	1958	2545	1372	1960	1970.45	0.69	-1888	2004	1982	1962	1940	1920	1972	1930	170	585	500	1370	1	1	33953454	671	-14.85	0.79	12	0.09	-133.00	2494.00	2725	20230901	-27.52	1942	20240625	1.70	2515	-21.47	20240102	1942	1.70	20240625	2725	-27.52	20230901	1942	1.70	20240625	0.31	N	017180	500	169 억	234992	N	N	70	N	N
22	20240626	120326	57	100.00	KOSPI		의약품	N	N	N	N	N	1965	5	2	0.26	39951927	20297	34.08	1960	1980	1958	2545	1372	1960	1968.37	0.69	-1073	2004	1982	1962	1940	1920	1972	1930	170	585	500	1370	1	1	33953454	667	-14.77	0.79	12	0.06	-133.00	2494.00	2725	20230901	-27.89	1942	20240625	1.18	2515	-21.87	20240102	1942	1.18	20240625	2725	-27.89	20230901	1942	1.18	20240625	0.31	N	017180	500	169 억	234992	N	N	70	N	N
23	20240626	110326	57	100.00	KOSPI		의약품	N	N	N	N	N	1962	2	2	0.10	8931673	4553	7.64	1960	1969	1958	2545	1372	1960	1961.71	0.69	-151	2004	1982	1962	1940	1920	1972	1930	170	585	500	1370	1	1	33953454	666	-14.75	0.79	12	0.01	-133.00	2494.00	2725	20230901	-28.00	1942	20240625	1.03	2515	-21.99	20240102	1942	1.03	20240625	2725	-28.00	20230901	1942	1.03	20240625	0.31	N	017180	500	169 억	234992	N	N	70	N	N
24	20240626	100326	57	100.00	KOSPI		의약품	N	N	N	N	N	1965	5	2	0.26	4365974	2226	3.74	1960	1969	1958	2545	1372	1960	1961.35	0.69	-148	2004	1982	1962	1940	1920	1972	1930	170	585	500	1370	1	1	33953454	667	-14.77	0.79	12	0.01	-133.00	2494.00	2725	20230901	-27.89	1942	20240625	1.18	2515	-21.87	20240102	1942	1.18	20240625	2725	-27.89	20230901	1942	1.18	20240625	0.31	N	017180	500	169 억	234992	N	N	70	N	N
25	20240626	090326	57	100.00	KOSPI		의약품	N	N	N	N	N	1969	9	2	0.46	1332809	680	1.14	1960	1969	1960	2545	1372	1960	1960.01	0.69	-1	2004	1982	1962	1940	1920	1972	1930	170	585	500	1370	1	1	33953454	669	-14.80	0.79	12	0.00	-133.00	2494.00	2725	20230901	-27.74	1942	20240625	1.39	2515	-21.71	20240102	1942	1.39	20240625	2725	-27.74	20230901	1942	1.39	20240625	0.31	N	017180	500	169 억	234992	N	N	70	N	N
26	20240625	160325	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1960	-12	5	-0.61	116086712	59412	142.20	1984	1984	1942	2560	1381	1972	1953.91	0.72	-8135	2001	1986	1979	1964	1957	1983	1961	170	588	500	1380	1	1	33953454	665	-14.74	0.79	12	0.17	-133.00	2494.00	2725	20230901	-28.07	1942	20240625	0.93	2515	-22.07	20240102	1942	0.93	20240625	2725	-28.07	20230901	1942	0.93	20240625	0.31	N	017180	500	169 억	243127	N	N	70	N	N
27	20240625	150326	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1953	-19	5	-0.96	113899160	58293	139.52	1984	1984	1942	2560	1381	1972	1953.91	0.72	-8135	2001	1986	1979	1964	1957	1983	1961	170	588	500	1380	1	1	33953454	663	-14.68	0.78	12	0.17	-133.00	2494.00	2725	20230901	-28.33	1942	20240625	0.57	2515	-22.35	20240102	1942	0.57	20240625	2725	-28.33	20230901	1942	0.57	20240625	0.31	N	017180	500	169 억	243127	N	N	3	N	N
28	20240625	140326	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1953	-19	5	-0.96	108568028	55567	133.00	1984	1984	1942	2560	1381	1972	1953.82	0.72	-8135	2001	1986	1979	1964	1957	1983	1961	170	588	500	1380	1	1	33953454	663	-14.68	0.78	12	0.16	-133.00	2494.00	2725	20230901	-28.33	1942	20240625	0.57	2515	-22.35	20240102	1942	0.57	20240625	2725	-28.33	20230901	1942	0.57	20240625	0.31	N	017180	500	169 억	243127	N	N	3	N	N
29	20240625	130326	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1952	-20	5	-1.01	103293760	52864	126.53	1984	1984	1942	2560	1381	1972	1953.95	0.72	-7837	2001	1986	1979	1964	1957	1983	1961	170	588	500	1380	1	1	33953454	663	-14.68	0.78	12	0.16	-133.00	2494.00	2725	20230901	-28.37	1942	20240625	0.51	2515	-22.39	20240102	1942	0.51	20240625	2725	-28.37	20230901	1942	0.51	20240625	0.31	N	017180	500	169 억	243127	N	N	3	N	N
30	20240625	120328	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1951	-21	5	-1.06	72270216	36920	88.37	1984	1984	1950	2560	1381	1972	1957.48	0.72	-7076	2001	1986	1979	1964	1957	1983	1961	170	588	500	1380	1	1	33953454	662	-14.67	0.78	12	0.11	-133.00	2494.00	2725	20230901	-28.40	1950	20240625	0.05	2515	-22.43	20240102	1950	0.05	20240625	2725	-28.40	20230901	1950	0.05	20240625	0.31	N	017180	500	169 억	243127	N	N	3	N	N
31	20240625	110329	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1957	-15	5	-0.76	38728950	19751	47.27	1984	1984	1957	2560	1381	1972	1960.86	0.72	-4228	2001	1986	1979	1964	1957	1983	1961	170	588	500	1380	1	1	33953454	664	-14.71	0.78	12	0.06	-133.00	2494.00	2725	20230901	-28.18	1957	20240625	0.00	2515	-22.19	20240102	1957	0.00	20240625	2725	-28.18	20230901	1957	0.00	20240625	0.31	N	017180	500	169 억	243127	N	N	3	N	N
32	20240625	100325	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1961	-11	5	-0.56	23342373	11896	28.47	1984	1984	1958	2560	1381	1972	1962.20	0.72	-4209	2001	1986	1979	1964	1957	1983	1961	170	588	500	1380	1	1	33953454	666	-14.74	0.79	12	0.04	-133.00	2494.00	2725	20230901	-28.04	1958	20240625	0.15	2515	-22.03	20240102	1958	0.15	20240625	2725	-28.04	20230901	1958	0.15	20240625	0.31	N	017180	500	169 억	243127	N	N	3	N	N
33	20240625	090325	57	100.00	KOSPI		의약품	N	N	N	N	N	1968	-4	5	-0.20	922234	468	1.12	1984	1984	1968	2560	1381	1972	1970.59	0.72	-464	2001	1986	1979	1964	1957	1983	1961	170	588	500	1380	1	1	33953454	668	-14.80	0.79	12	0.00	-133.00	2494.00	2725	20230901	-27.78	1962	20231023	0.31	2515	-21.75	20240102	1968	0.00	20240625	2725	-27.78	20230901	1962	0.31	20231023	0.31	N	017180	500	169 억	243127	N	N	3	N	N
34	20240624	160325	57	100.00	KOSPI		의약품	N	N	N	N	N	1972	-10	5	-0.50	82139854	41581	119.76	1981	1994	1972	2575	1388	1982	1975.42	0.74	-6544	2004	1992	1987	1975	1970	1990	1973	170	593	500	1380	1	1	33953454	670	-14.83	0.79	12	0.12	-133.00	2494.00	2725	20230901	-27.63	1962	20231023	0.51	2515	-21.59	20240102	1972	0.00	20240624	2725	-27.63	20230901	1962	0.51	20231023	0.31	N	017180	500	169 억	249671	N	N	3	N	N
35	20240624	150325	57	100.00	KOSPI		의약품	N	N	N	N	N	1979	-3	5	-0.15	75480693	38205	110.04	1981	1994	1973	2575	1388	1982	1975.68	0.74	-6260	2004	1992	1987	1975	1970	1990	1973	170	593	500	1380	1	1	33953454	672	-14.88	0.79	12	0.11	-133.00	2494.00	2725	20230901	-27.38	1962	20231023	0.87	2515	-21.31	20240102	1973	0.30	20240624	2725	-27.38	20230901	1962	0.87	20231023	0.31	N	017180	500	169 억	249671	N	N	96	N	N
36	20240624	140326	57	100.00	KOSPI		의약품	N	N	N	N	N	1974	-8	5	-0.40	63092005	31933	91.97	1981	1994	1973	2575	1388	1982	1975.76	0.74	-5876	2004	1992	1987	1975	1970	1990	1973	170	593	500	1380	1	1	33953454	670	-14.84	0.79	12	0.09	-133.00	2494.00	2725	20230901	-27.56	1962	20231023	0.61	2515	-21.51	20240102	1973	0.05	20240624	2725	-27.56	20230901	1962	0.61	20231023	0.31	N	017180	500	169 억	249671	N	N	96	N	N
37	20240624	130324	57	100.00	KOSPI		의약품	N	N	N	N	N	1976	-6	5	-0.30	47384871	23977	69.06	1981	1994	1975	2575	1388	1982	1976.26	0.74	-3393	2004	1992	1987	1975	1970	1990	1973	170	593	500	1380	1	1	33953454	671	-14.86	0.79	12	0.07	-133.00	2494.00	2725	20230901	-27.49	1962	20231023	0.71	2515	-21.43	20240102	1975	0.05	20240624	2725	-27.49	20230901	1962	0.71	20231023	0.31	N	017180	500	169 억	249671	N	N	96	N	N
38	20240624	120326	57	100.00	KOSPI		의약품	N	N	N	N	N	1975	-7	5	-0.35	40194331	20337	58.57	1981	1994	1975	2575	1388	1982	1976.41	0.74	-3385	2004	1992	1987	1975	1970	1990	1973	170	593	500	1380	1	1	33953454	671	-14.85	0.79	12	0.06	-133.00	2494.00	2725	20230901	-27.52	1962	20231023	0.66	2515	-21.47	20240102	1975	0.00	20240624	2725	-27.52	20230901	1962	0.66	20231023	0.31	N	017180	500	169 억	249671	N	N	96	N	N
39	20240624	110326	57	100.00	KOSPI		의약품	N	N	N	N	N	1975	-7	5	-0.35	28458521	14395	41.46	1981	1994	1975	2575	1388	1982	1976.97	0.74	-3070	2004	1992	1987	1975	1970	1990	1973	170	593	500	1380	1	1	33953454	671	-14.85	0.79	12	0.04	-133.00	2494.00	2725	20230901	-27.52	1962	20231023	0.66	2515	-21.47	20240102	1975	0.00	20240624	2725	-27.52	20230901	1962	0.66	20231023	0.31	N	017180	500	169 억	249671	N	N	96	N	N
40	20240624	100326	57	100.00	KOSPI		의약품	N	N	N	N	N	1978	-4	5	-0.20	18962404	9591	27.62	1981	1994	1975	2575	1388	1982	1977.10	0.74	-539	2004	1992	1987	1975	1970	1990	1973	170	593	500	1380	1	1	33953454	672	-14.87	0.79	12	0.03	-133.00	2494.00	2725	20230901	-27.41	1962	20231023	0.82	2515	-21.35	20240102	1975	0.15	20240624	2725	-27.41	20230901	1962	0.82	20231023	0.31	N	017180	500	169 억	249671	N	N	96	N	N
41	20240624	090326	57	100.00	KOSPI		의약품	N	N	N	N	N	1994	12	2	0.61	75291	38	0.11	1981	1994	1981	2575	1388	1982	1981.34	0.74	-6	2004	1992	1987	1975	1970	1990	1973	170	593	500	1380	1	1	33953454	677	-14.99	0.80	12	0.00	-133.00	2494.00	2725	20230901	-26.83	1962	20231023	1.63	2515	-20.72	20240102	1981	0.66	20240624	2725	-26.83	20230901	1962	1.63	20231023	0.31	N	017180	500	169 억	249671	N	N	96	N	N
42	20240621	160316	57	100.00	KOSPI		의약품	N	N	N	N	N	1982	-9	5	-0.45	68862391	34720	124.51	1999	1999	1982	2585	1394	1991	1983.36	0.75	-4326	2006	1998	1992	1984	1978	2002	1988	170	594	500	1390	1	1	33953454	673	-14.90	0.79	12	0.10	-133.00	2494.00	2725	20230901	-27.27	1962	20231023	1.02	2515	-21.19	20240102	1982	0.00	20240621	2725	-27.27	20230901	1962	1.02	20231023	0.31	N	017180	500	169 억	254019	N	N	96	N	N
43	20240621	150316	57	100.00	KOSPI		의약품	N	N	N	N	N	1983	-8	5	-0.40	60658805	30582	109.67	1999	1999	1982	2585	1394	1991	1983.48	0.75	-4200	2006	1998	1992	1984	1978	2002	1988	170	594	500	1390	1	1	33953454	673	-14.91	0.80	12	0.09	-133.00	2494.00	2725	20230901	-27.23	1962	20231023	1.07	2515	-21.15	20240102	1982	0.05	20240621	2725	-27.23	20230901	1962	1.07	20231023	0.31	N	017180	500	169 억	254019	N	N	35	N	N
44	20240621	140316	57	100.00	KOSPI		의약품	N	N	N	N	N	1986	-5	5	-0.25	40605922	20467	73.40	1999	1999	1982	2585	1394	1991	1983.97	0.75	-3375	2006	1998	1992	1984	1978	2002	1988	170	594	500	1390	1	1	33953454	674	-14.93	0.80	12	0.06	-133.00	2494.00	2725	20230901	-27.12	1962	20231023	1.22	2515	-21.03	20240102	1982	0.20	20240621	2725	-27.12	20230901	1962	1.22	20231023	0.31	N	017180	500	169 억	254019	N	N	35	N	N
45	20240621	130317	57	100.00	KOSPI		의약품	N	N	N	N	N	1985	-6	5	-0.30	38440116	19375	69.48	1999	1999	1982	2585	1394	1991	1984.01	0.75	-3200	2006	1998	1992	1984	1978	2002	1988	170	594	500	1390	1	1	33953454	674	-14.92	0.80	12	0.06	-133.00	2494.00	2725	20230901	-27.16	1962	20231023	1.17	2515	-21.07	20240102	1982	0.15	20240621	2725	-27.16	20230901	1962	1.17	20231023	0.31	N	017180	500	169 억	254019	N	N	35	N	N
46	20240621	120318	57	100.00	KOSPI		의약품	N	N	N	N	N	1982	-9	5	-0.45	33653160	16963	60.83	1999	1999	1982	2585	1394	1991	1983.92	0.75	-3165	2006	1998	1992	1984	1978	2002	1988	170	594	500	1390	1	1	33953454	673	-14.90	0.79	12	0.05	-133.00	2494.00	2725	20230901	-27.27	1962	20231023	1.02	2515	-21.19	20240102	1982	0.00	20240621	2725	-27.27	20230901	1962	1.02	20231023	0.31	N	017180	500	169 억	254019	N	N	35	N	N
47	20240621	110318	57	100.00	KOSPI		의약품	N	N	N	N	N	1984	-7	5	-0.35	18302389	9223	33.07	1999	1999	1982	2585	1394	1991	1984.43	0.75	-2914	2006	1998	1992	1984	1978	2002	1988	170	594	500	1390	1	1	33953454	674	-14.92	0.80	12	0.03	-133.00	2494.00	2725	20230901	-27.19	1962	20231023	1.12	2515	-21.11	20240102	1982	0.10	20240621	2725	-27.19	20230901	1962	1.12	20231023	0.31	N	017180	500	169 억	254019	N	N	35	N	N
48	20240621	100316	57	100.00	KOSPI		의약품	N	N	N	N	N	1982	-9	5	-0.45	12985442	6542	23.46	1999	1999	1982	2585	1394	1991	1984.93	0.75	-2660	2006	1998	1992	1984	1978	2002	1988	170	594	500	1390	1	1	33953454	673	-14.90	0.79	12	0.02	-133.00	2494.00	2725	20230901	-27.27	1962	20231023	1.02	2515	-21.19	20240102	1982	0.00	20240621	2725	-27.27	20230901	1962	1.02	20231023	0.31	N	017180	500	169 억	254019	N	N	35	N	N
49	20240621	090317	57	100.00	KOSPI		의약품	N	N	N	N	N	1985	-6	5	-0.30	622115	313	1.12	1999	1999	1985	2585	1394	1991	1987.59	0.75	-10	2006	1998	1992	1984	1978	2002	1988	170	594	500	1390	1	1	33953454	674	-14.92	0.80	12	0.00	-133.00	2494.00	2725	20230901	-27.16	1962	20231023	1.17	2515	-21.07	20240102	1985	0.00	20240621	2725	-27.16	20230901	1962	1.17	20231023	0.31	N	017180	500	169 억	254019	N	N	35	N	N
50	20240620	160315	57	100.00	KOSPI		의약품	N	N	N	N	N	1991	-1	5	-0.05	55484820	27886	46.65	1989	2000	1986	2585	1395	1992	1989.70	0.75	-373	2024	2008	1999	1983	1974	2003	1978	170	593	500	1390	1	1	33953454	676	-14.97	0.80	12	0.08	-133.00	2494.00	2725	20230901	-26.94	1962	20231023	1.48	2515	-20.83	20240102	1986	0.25	20240620	2725	-26.94	20230901	1962	1.48	20231023	0.32	N	017180	500	169 억	254370	N	N	35	N	N
51	20240620	150316	57	100.00	KOSPI		의약품	N	N	N	N	N	1991	-1	5	-0.05	52475766	26373	44.12	1989	2000	1986	2585	1395	1992	1989.75	0.75	-351	2024	2008	1999	1983	1974	2003	1978	170	593	500	1390	1	1	33953454	676	-14.97	0.80	12	0.08	-133.00	2494.00	2725	20230901	-26.94	1962	20231023	1.48	2515	-20.83	20240102	1986	0.25	20240620	2725	-26.94	20230901	1962	1.48	20231023	0.32	N	017180	500	169 억	254370	N	N	48	N	N
52	20240620	140316	57	100.00	KOSPI		의약품	N	N	N	N	N	1989	-3	5	-0.15	49977391	25117	42.02	1989	2000	1986	2585	1395	1992	1989.78	0.75	-349	2024	2008	1999	1983	1974	2003	1978	170	593	500	1390	1	1	33953454	675	-14.95	0.80	12	0.07	-133.00	2494.00	2725	20230901	-27.01	1962	20231023	1.38	2515	-20.91	20240102	1986	0.15	20240620	2725	-27.01	20230901	1962	1.38	20231023	0.32	N	017180	500	169 억	254370	N	N	48	N	N
53	20240620	130317	57	100.00	KOSPI		의약품	N	N	N	N	N	1988	-4	5	-0.20	35146832	17657	29.54	1989	2000	1986	2585	1395	1992	1990.53	0.75	-349	2024	2008	1999	1983	1974	2003	1978	170	593	500	1390	1	1	33953454	675	-14.95	0.80	12	0.05	-133.00	2494.00	2725	20230901	-27.05	1962	20231023	1.33	2515	-20.95	20240102	1986	0.10	20240620	2725	-27.05	20230901	1962	1.33	20231023	0.32	N	017180	500	169 억	254370	N	N	48	N	N
54	20240620	120315	57	100.00	KOSPI		의약품	N	N	N	N	N	1988	-4	5	-0.20	33964179	17062	28.54	1989	2000	1986	2585	1395	1992	1990.63	0.75	-349	2024	2008	1999	1983	1974	2003	1978	170	593	500	1390	1	1	33953454	675	-14.95	0.80	12	0.05	-133.00	2494.00	2725	20230901	-27.05	1962	20231023	1.33	2515	-20.95	20240102	1986	0.10	20240620	2725	-27.05	20230901	1962	1.33	20231023	0.32	N	017180	500	169 억	254370	N	N	48	N	N
55	20240620	110317	57	100.00	KOSPI		의약품	N	N	N	N	N	1991	-1	5	-0.05	28244701	14186	23.73	1989	2000	1986	2585	1395	1992	1991.03	0.75	-349	2024	2008	1999	1983	1974	2003	1978	170	593	500	1390	1	1	33953454	676	-14.97	0.80	12	0.04	-133.00	2494.00	2725	20230901	-26.94	1962	20231023	1.48	2515	-20.83	20240102	1986	0.25	20240620	2725	-26.94	20230901	1962	1.48	20231023	0.32	N	017180	500	169 억	254370	N	N	48	N	N
56	20240620	100318	57	100.00	KOSPI		의약품	N	N	N	N	N	1996	4	2	0.20	22349916	11226	18.78	1989	2000	1986	2585	1395	1992	1990.91	0.75	-349	2024	2008	1999	1983	1974	2003	1978	170	593	500	1390	1	1	33953454	678	-15.01	0.80	12	0.03	-133.00	2494.00	2725	20230901	-26.75	1962	20231023	1.73	2515	-20.64	20240102	1986	0.50	20240620	2725	-26.75	20230901	1962	1.73	20231023	0.32	N	017180	500	169 억	254370	N	N	48	N	N
57	20240620	090321	57	100.00	KOSPI		의약품	N	N	N	N	N	1987	-5	5	-0.25	10895471	5478	9.16	1989	1990	1987	2585	1395	1992	1988.95	0.75	-173	2024	2008	1999	1983	1974	2003	1978	170	593	500	1390	1	1	33953454	675	-14.94	0.80	12	0.02	-133.00	2494.00	2725	20230901	-27.08	1962	20231023	1.27	2515	-20.99	20240102	1987	0.00	20240620	2725	-27.08	20230901	1962	1.27	20231023	0.32	N	017180	500	169 억	254370	N	N	48	N	N
58	20240619	160315	57	100.00	KOSPI		의약품	N	N	N	N	N	1992	-28	5	-1.39	118414817	59292	61.44	2005	2015	1990	2625	1415	2020	1997.15	0.79	-13640	2062	2041	2019	1998	1976	2041	1998	170	605	500	1410	1	1	33953454	676	-14.98	0.80	12	0.17	-133.00	2494.00	2725	20230901	-26.90	1962	20231023	1.53	2515	-20.80	20240102	1990	0.10	20240619	2725	-26.90	20230901	1962	1.53	20231023	0.32	N	017180	500	169 억	267942	N	N	48	N	N
59	20240619	150314	57	100.00	KOSPI		의약품	N	N	N	N	N	1993	-27	5	-1.34	115721534	57940	60.04	2005	2015	1990	2625	1415	2020	1997.26	0.79	-13429	2062	2041	2019	1998	1976	2041	1998	170	605	500	1410	1	1	33953454	677	-14.98	0.80	12	0.17	-133.00	2494.00	2725	20230901	-26.86	1962	20231023	1.58	2515	-20.76	20240102	1990	0.15	20240619	2725	-26.86	20230901	1962	1.58	20231023	0.32	N	017180	500	169 억	267942	N	N	23	N	N
60	20240619	140317	57	100.00	KOSPI		의약품	N	N	N	N	N	1994	-26	5	-1.29	110151717	55145	57.14	2005	2015	1990	2625	1415	2020	1997.49	0.79	-12852	2062	2041	2019	1998	1976	2041	1998	170	605	500	1410	1	1	33953454	677	-14.99	0.80	12	0.16	-133.00	2494.00	2725	20230901	-26.83	1962	20231023	1.63	2515	-20.72	20240102	1990	0.20	20240619	2725	-26.83	20230901	1962	1.63	20231023	0.32	N	017180	500	169 억	267942	N	N	23	N	N
61	20240619	130315	57	100.00	KOSPI		의약품	N	N	N	N	N	1993	-27	5	-1.34	103759731	51937	53.82	2005	2015	1990	2625	1415	2020	1997.80	0.79	-12050	2062	2041	2019	1998	1976	2041	1998	170	605	500	1410	1	1	33953454	677	-14.98	0.80	12	0.15	-133.00	2494.00	2725	20230901	-26.86	1962	20231023	1.58	2515	-20.76	20240102	1990	0.15	20240619	2725	-26.86	20230901	1962	1.58	20231023	0.32	N	017180	500	169 억	267942	N	N	23	N	N
62	20240619	120313	57	100.00	KOSPI		의약품	N	N	N	N	N	1998	-22	5	-1.09	66844594	33421	34.63	2005	2015	1995	2625	1415	2020	2000.08	0.79	-8376	2062	2041	2019	1998	1976	2041	1998	170	605	500	1410	1	1	33953454	678	-15.02	0.80	12	0.10	-133.00	2494.00	2725	20230901	-26.68	1962	20231023	1.83	2515	-20.56	20240102	1990	0.40	20240430	2725	-26.68	20230901	1962	1.83	20231023	0.32	N	017180	500	169 억	267942	N	N	23	N	N
63	20240619	110315	57	100.00	KOSPI		의약품	N	N	N	N	N	1998	-22	5	-1.09	53147310	26563	27.53	2005	2015	1996	2625	1415	2020	2000.80	0.79	-3542	2062	2041	2019	1998	1976	2041	1998	170	605	500	1410	1	1	33953454	678	-15.02	0.80	12	0.08	-133.00	2494.00	2725	20230901	-26.68	1962	20231023	1.83	2515	-20.56	20240102	1990	0.40	20240430	2725	-26.68	20230901	1962	1.83	20231023	0.32	N	017180	500	169 억	267942	N	N	23	N	N
64	20240619	100316	57	100.00	KOSPI		의약품	N	N	N	N	N	2010	-10	5	-0.50	31014417	15486	16.05	2005	2015	1997	2625	1415	2020	2002.74	0.79	-575	2062	2041	2019	1998	1976	2041	1998	170	605	500	1410	5	1	33953454	682	-15.11	0.81	12	0.05	-133.00	2494.00	2725	20230901	-26.24	1962	20231023	2.45	2515	-20.08	20240102	1990	1.01	20240430	2725	-26.24	20230901	1962	2.45	20231023	0.32	N	017180	500	169 억	267942	N	N	23	N	N
65	20240619	090320	57	100.00	KOSPI		의약품	N	N	N	N	N	2015	-5	5	-0.25	5399150	2693	2.79	2005	2015	2000	2625	1415	2020	2004.88	0.79	689	2062	2041	2019	1998	1976	2041	1998	170	605	500	1410	5	1	33953454	684	-15.15	0.81	12	0.01	-133.00	2494.00	2725	20230901	-26.06	1962	20231023	2.70	2515	-19.88	20240102	1990	1.26	20240430	2725	-26.06	20230901	1962	2.70	20231023	0.32	N	017180	500	169 억	267942	N	N	23	N	N
66	20240618	160314	57	100.00	KOSPI		의약품	N	N	N	N	N	2020	-5	5	-0.25	193342550	96472	265.87	2020	2040	1997	2630	1420	2025	2004.13	0.73	14057	2055	2040	2025	2010	1995	2032	2002	170	605	500	1410	5	1	33953454	686	-15.19	0.81	12	0.28	-133.00	2494.00	2725	20230901	-25.87	1962	20231023	2.96	2515	-19.68	20240102	1990	1.51	20240430	2725	-25.87	20230901	1962	2.96	20231023	0.32	N	017180	500	169 억	249118	N	N	23	N	N
67	20240618	150311	57	100.00	KOSPI		의약품	N	N	N	N	N	2010	-15	5	-0.74	188004570	93810	258.54	2020	2040	1997	2630	1420	2025	2004.10	0.73	13898	2055	2040	2025	2010	1995	2032	2002	170	605	500	1410	5	1	33953454	682	-15.11	0.81	12	0.28	-133.00	2494.00	2725	20230901	-26.24	1962	20231023	2.45	2515	-20.08	20240102	1990	1.01	20240430	2725	-26.24	20230901	1962	2.45	20231023	0.32	N	017180	500	169 억	249118	N	N	23	N	N
68	20240618	140313	57	100.00	KOSPI		의약품	N	N	N	N	N	2005	-20	5	-0.99	135336729	67501	186.03	2020	2040	1997	2630	1420	2025	2004.96	0.73	10994	2055	2040	2025	2010	1995	2032	2002	170	605	500	1410	5	1	33953454	681	-15.08	0.80	12	0.20	-133.00	2494.00	2725	20230901	-26.42	1962	20231023	2.19	2515	-20.28	20240102	1990	0.75	20240430	2725	-26.42	20230901	1962	2.19	20231023	0.32	N	017180	500	169 억	249118	N	N	23	N	N
69	20240618	130315	57	100.00	KOSPI		의약품	N	N	N	N	N	2015	-10	5	-0.49	123019734	61369	169.13	2020	2040	1997	2630	1420	2025	2004.59	0.73	15194	2055	2040	2025	2010	1995	2032	2002	170	605	500	1410	5	1	33953454	684	-15.15	0.81	12	0.18	-133.00	2494.00	2725	20230901	-26.06	1962	20231023	2.70	2515	-19.88	20240102	1990	1.26	20240430	2725	-26.06	20230901	1962	2.70	20231023	0.32	N	017180	500	169 억	249118	N	N	23	N	N
70	20240618	120315	57	100.00	KOSPI		의약품	N	N	N	N	N	2010	-15	5	-0.74	120291329	60015	165.40	2020	2040	1997	2630	1420	2025	2004.35	0.73	15783	2055	2040	2025	2010	1995	2032	2002	170	605	500	1410	5	1	33953454	682	-15.11	0.81	12	0.18	-133.00	2494.00	2725	20230901	-26.24	1962	20231023	2.45	2515	-20.08	20240102	1990	1.01	20240430	2725	-26.24	20230901	1962	2.45	20231023	0.32	N	017180	500	169 억	249118	N	N	23	N	N
71	20240618	110312	57	100.00	KOSPI		의약품	N	N	N	N	N	2005	-20	5	-0.99	110469374	55123	151.92	2020	2040	1997	2630	1420	2025	2004.05	0.73	15757	2055	2040	2025	2010	1995	2032	2002	170	605	500	1410	5	1	33953454	681	-15.08	0.80	12	0.16	-133.00	2494.00	2725	20230901	-26.42	1962	20231023	2.19	2515	-20.28	20240102	1990	0.75	20240430	2725	-26.42	20230901	1962	2.19	20231023	0.32	N	017180	500	169 억	249118	N	N	23	N	N
72	20240618	100313	57	100.00	KOSPI		의약품	N	N	N	N	N	2020	-5	5	-0.25	12095365	5967	16.44	2020	2040	2020	2630	1420	2025	2027.04	0.73	-1128	2055	2040	2025	2010	1995	2032	2002	170	605	500	1410	5	1	33953454	686	-15.19	0.81	12	0.02	-133.00	2494.00	2725	20230901	-25.87	1962	20231023	2.96	2515	-19.68	20240102	1990	1.51	20240430	2725	-25.87	20230901	1962	2.96	20231023	0.32	N	017180	500	169 억	249118	N	N	23	N	N
73	20240618	090316	57	100.00	KOSPI		의약품	N	N	N	N	N	2030	5	2	0.25	2331645	1154	3.18	2020	2030	2020	2630	1420	2025	2020.49	0.73	-150	2055	2040	2025	2010	1995	2032	2002	170	605	500	1410	5	1	33953454	689	-15.26	0.81	12	0.00	-133.00	2494.00	2725	20230901	-25.50	1962	20231023	3.47	2515	-19.28	20240102	1990	2.01	20240430	2725	-25.50	20230901	1962	3.47	20231023	0.32	N	017180	500	169 억	249118	N	N	23	N	N
74	20240617	160312	57	100.00	KOSPI		의약품	N	N	N	N	N	2025	-5	5	-0.25	71383965	35284	42.12	2030	2040	2010	2635	1425	2030	2023.13	0.74	-2127	2076	2052	2026	2002	1976	2040	1990	170	605	500	1420	5	1	33953454	688	-15.23	0.81	12	0.10	-133.00	2494.00	2725	20230901	-25.69	1962	20231023	3.21	2515	-19.48	20240102	1990	1.76	20240430	2725	-25.69	20230901	1962	3.21	20231023	0.32	N	017180	500	169 억	251228	N	N	23	N	N
75	20240617	150316	57	100.00	KOSPI		의약품	N	N	N	N	N	2035	5	2	0.25	62866140	31091	37.12	2030	2040	2010	2635	1425	2030	2022.00	0.74	-1865	2076	2052	2026	2002	1976	2040	1990	170	605	500	1420	5	1	33953454	691	-15.30	0.82	12	0.09	-133.00	2494.00	2725	20230901	-25.32	1962	20231023	3.72	2515	-19.09	20240102	1990	2.26	20240430	2725	-25.32	20230901	1962	3.72	20231023	0.32	N	017180	500	169 억	251228	N	N	25	N	N
76	20240617	140311	57	100.00	KOSPI		의약품	N	N	N	N	N	2010	-20	5	-0.99	39628055	19623	23.43	2030	2040	2010	2635	1425	2030	2019.47	0.74	-954	2076	2052	2026	2002	1976	2040	1990	170	605	500	1420	5	1	33953454	682	-15.11	0.81	12	0.06	-133.00	2494.00	2725	20230901	-26.24	1962	20231023	2.45	2515	-20.08	20240102	1990	1.01	20240430	2725	-26.24	20230901	1962	2.45	20231023	0.32	N	017180	500	169 억	251228	N	N	25	N	N
77	20240617	130310	57	100.00	KOSPI		의약품	N	N	N	N	N	2010	-20	5	-0.99	31376180	15518	18.53	2030	2040	2010	2635	1425	2030	2021.92	0.74	-791	2076	2052	2026	2002	1976	2040	1990	170	605	500	1420	5	1	33953454	682	-15.11	0.81	12	0.05	-133.00	2494.00	2725	20230901	-26.24	1962	20231023	2.45	2515	-20.08	20240102	1990	1.01	20240430	2725	-26.24	20230901	1962	2.45	20231023	0.32	N	017180	500	169 억	251228	N	N	25	N	N
78	20240617	120311	57	100.00	KOSPI		의약품	N	N	N	N	N	2020	-10	5	-0.49	26936675	13310	15.89	2030	2040	2010	2635	1425	2030	2023.79	0.74	-684	2076	2052	2026	2002	1976	2040	1990	170	605	500	1420	5	1	33953454	686	-15.19	0.81	12	0.04	-133.00	2494.00	2725	20230901	-25.87	1962	20231023	2.96	2515	-19.68	20240102	1990	1.51	20240430	2725	-25.87	20230901	1962	2.96	20231023	0.32	N	017180	500	169 억	251228	N	N	25	N	N
79	20240617	110310	57	100.00	KOSPI		의약품	N	N	N	N	N	2030	0	3	0.00	18038240	8895	10.62	2030	2040	2015	2635	1425	2030	2027.91	0.74	-296	2076	2052	2026	2002	1976	2040	1990	170	605	500	1420	5	1	33953454	689	-15.26	0.81	12	0.03	-133.00	2494.00	2725	20230901	-25.50	1962	20231023	3.47	2515	-19.28	20240102	1990	2.01	20240430	2725	-25.50	20230901	1962	3.47	20231023	0.32	N	017180	500	169 억	251228	N	N	25	N	N
80	20240617	100312	57	100.00	KOSPI		의약품	N	N	N	N	N	2040	10	2	0.49	1950140	959	1.14	2030	2040	2030	2635	1425	2030	2033.51	0.74	-327	2076	2052	2026	2002	1976	2040	1990	170	605	500	1420	5	1	33953454	693	-15.34	0.82	12	0.00	-133.00	2494.00	2725	20230901	-25.14	1962	20231023	3.98	2515	-18.89	20240102	1990	2.51	20240430	2725	-25.14	20230901	1962	3.98	20231023	0.32	N	017180	500	169 억	251228	N	N	25	N	N
81	20240617	090312	57	100.00	KOSPI		의약품	N	N	N	N	N	2030	0	3	0.00	554190	273	0.33	2030	2030	2030	2635	1425	2030	2030.00	0.74	-267	2076	2052	2026	2002	1976	2040	1990	170	605	500	1420	5	1	33953454	689	-15.26	0.81	12	0.00	-133.00	2494.00	2725	20230901	-25.50	1962	20231023	3.47	2515	-19.28	20240102	1990	2.01	20240430	2725	-25.50	20230901	1962	3.47	20231023	0.32	N	017180	500	169 억	251228	N	N	25	N	N
82	20240614	160249	57	100.00	KOSPI		의약품	N	N	N	N	N	2030	-15	5	-0.73	169381230	83762	432.92	2045	2050	2000	2655	1435	2045	2022.17	0.73	2715	2068	2056	2043	2031	2018	2050	2025	170	610	500	1430	5	1	33953454	689	-15.26	0.81	12	0.25	-133.00	2494.00	2740	20230608	-25.91	1962	20231023	3.47	2515	-19.28	20240102	1990	2.01	20240430	2725	-25.50	20230901	1962	3.47	20231023	0.32	N	017180	500	169 억	248482	N	N	25	N	N
83	20240614	150249	57	100.00	KOSPI		의약품	N	N	N	N	N	2020	-25	5	-1.22	154910495	76614	395.98	2045	2050	2000	2655	1435	2045	2021.96	0.73	2725	2068	2056	2043	2031	2018	2050	2025	170	610	500	1430	5	1	33953454	686	-15.19	0.81	12	0.23	-133.00	2494.00	2740	20230608	-26.28	1962	20231023	2.96	2515	-19.68	20240102	1990	1.51	20240430	2725	-25.87	20230901	1962	2.96	20231023	0.32	N	017180	500	169 억	248482	N	N	40	N	N
84	20240614	140249	57	100.00	KOSPI		의약품	N	N	N	N	N	2020	-25	5	-1.22	146530565	72466	374.54	2045	2050	2000	2655	1435	2045	2022.06	0.73	4694	2068	2056	2043	2031	2018	2050	2025	170	610	500	1430	5	1	33953454	686	-15.19	0.81	12	0.21	-133.00	2494.00	2740	20230608	-26.28	1962	20231023	2.96	2515	-19.68	20240102	1990	1.51	20240430	2725	-25.87	20230901	1962	2.96	20231023	0.32	N	017180	500	169 억	248482	N	N	40	N	N
85	20240614	130249	57	100.00	KOSPI		의약품	N	N	N	N	N	2025	-20	5	-0.98	132118840	65307	337.54	2045	2050	2000	2655	1435	2045	2023.04	0.73	4695	2068	2056	2043	2031	2018	2050	2025	170	610	500	1430	5	1	33953454	688	-15.23	0.81	12	0.19	-133.00	2494.00	2740	20230608	-26.09	1962	20231023	3.21	2515	-19.48	20240102	1990	1.76	20240430	2725	-25.69	20230901	1962	3.21	20231023	0.32	N	017180	500	169 억	248482	N	N	40	N	N
86	20240614	120251	57	100.00	KOSPI		의약품	N	N	N	N	N	2030	-15	5	-0.73	108239125	53501	276.52	2045	2050	2000	2655	1435	2045	2023.12	0.73	4145	2068	2056	2043	2031	2018	2050	2025	170	610	500	1430	5	1	33953454	689	-15.26	0.81	12	0.16	-133.00	2494.00	2740	20230608	-25.91	1962	20231023	3.47	2515	-19.28	20240102	1990	2.01	20240430	2725	-25.50	20230901	1962	3.47	20231023	0.32	N	017180	500	169 억	248482	N	N	40	N	N
87	20240614	110306	57	100.00	KOSPI		의약품	N	N	N	N	N	2040	-5	5	-0.24	29144025	14288	73.85	2045	2050	2035	2655	1435	2045	2039.76	0.73	124	2068	2056	2043	2031	2018	2050	2025	170	610	500	1430	5	1	33953454	693	-15.34	0.82	12	0.04	-133.00	2494.00	2740	20230608	-25.55	1962	20231023	3.98	2515	-18.89	20240102	1990	2.51	20240430	2725	-25.14	20230901	1962	3.98	20231023	0.32	N	017180	500	169 억	248482	N	N	40	N	N
88	20240614	100307	57	100.00	KOSPI		의약품	N	N	N	N	N	2045	0	3	0.00	21952120	10768	55.65	2045	2045	2035	2655	1435	2045	2038.64	0.73	129	2068	2056	2043	2031	2018	2050	2025	170	610	500	1430	5	1	33953454	694	-15.38	0.82	12	0.03	-133.00	2494.00	2740	20230608	-25.36	1962	20231023	4.23	2515	-18.69	20240102	1990	2.76	20240430	2725	-24.95	20230901	1962	4.23	20231023	0.32	N	017180	500	169 억	248482	N	N	40	N	N
89	20240614	090309	57	100.00	KOSPI		의약품	N	N	N	N	N	2040	-5	5	-0.24	453880	222	1.15	2045	2045	2040	2655	1435	2045	2044.50	0.73	-22	2068	2056	2043	2031	2018	2050	2025	170	610	500	1430	5	1	33953454	693	-15.34	0.82	12	0.00	-133.00	2494.00	2740	20230608	-25.55	1962	20231023	3.98	2515	-18.89	20240102	1990	2.51	20240430	2725	-25.14	20230901	1962	3.98	20231023	0.32	N	017180	500	169 억	248482	N	N	40	N	N
90	20240613	160305	57	100.00	KOSPI		의약품	N	N	N	N	N	2045	-15	5	-0.73	39252855	19248	35.16	2055	2055	2030	2675	1445	2060	2039.32	0.74	-1517	2133	2096	2048	2011	1963	2102	2017	170	615	500	1440	5	1	33953454	694	-15.38	0.82	12	0.06	-133.00	2494.00	2740	20230608	-25.36	1962	20231023	4.23	2515	-18.69	20240102	1990	2.76	20240430	2725	-24.95	20230901	1962	4.23	20231023	0.32	N	017180	500	169 억	249911	N	N	40	N	N
91	20240613	150310	57	100.00	KOSPI		의약품	N	N	N	N	N	2040	-20	5	-0.97	37175820	18231	33.30	2055	2055	2030	2675	1445	2060	2039.15	0.74	-1132	2133	2096	2048	2011	1963	2102	2017	170	615	500	1440	5	1	33953454	693	-15.34	0.82	12	0.05	-133.00	2494.00	2740	20230608	-25.55	1962	20231023	3.98	2515	-18.89	20240102	1990	2.51	20240430	2725	-25.14	20230901	1962	3.98	20231023	0.32	N	017180	500	169 억	249911	N	N	6	N	N
92	20240613	140306	57	100.00	KOSPI		의약품	N	N	N	N	N	2035	-25	5	-1.21	31892440	15639	28.56	2055	2055	2030	2675	1445	2060	2039.29	0.74	-495	2133	2096	2048	2011	1963	2102	2017	170	615	500	1440	5	1	33953454	691	-15.30	0.82	12	0.05	-133.00	2494.00	2740	20230608	-25.73	1962	20231023	3.72	2515	-19.09	20240102	1990	2.26	20240430	2725	-25.32	20230901	1962	3.72	20231023	0.32	N	017180	500	169 억	249911	N	N	6	N	N
93	20240613	130307	57	100.00	KOSPI		의약품	N	N	N	N	N	2040	-20	5	-0.97	24359595	11937	21.80	2055	2055	2030	2675	1445	2060	2040.68	0.74	-340	2133	2096	2048	2011	1963	2102	2017	170	615	500	1440	5	1	33953454	693	-15.34	0.82	12	0.04	-133.00	2494.00	2740	20230608	-25.55	1962	20231023	3.98	2515	-18.89	20240102	1990	2.51	20240430	2725	-25.14	20230901	1962	3.98	20231023	0.32	N	017180	500	169 억	249911	N	N	6	N	N
94	20240613	120307	57	100.00	KOSPI		의약품	N	N	N	N	N	2040	-20	5	-0.97	14370810	7027	12.83	2055	2055	2035	2675	1445	2060	2045.08	0.74	-220	2133	2096	2048	2011	1963	2102	2017	170	615	500	1440	5	1	33953454	693	-15.34	0.82	12	0.02	-133.00	2494.00	2740	20230608	-25.55	1962	20231023	3.98	2515	-18.89	20240102	1990	2.51	20240430	2725	-25.14	20230901	1962	3.98	20231023	0.32	N	017180	500	169 억	249911	N	N	6	N	N
95	20240613	110304	57	100.00	KOSPI		의약품	N	N	N	N	N	2045	-15	5	-0.73	7769190	3801	6.94	2055	2055	2035	2675	1445	2060	2043.99	0.74	-216	2133	2096	2048	2011	1963	2102	2017	170	615	500	1440	5	1	33953454	694	-15.38	0.82	12	0.01	-133.00	2494.00	2740	20230608	-25.36	1962	20231023	4.23	2515	-18.69	20240102	1990	2.76	20240430	2725	-24.95	20230901	1962	4.23	20231023	0.32	N	017180	500	169 억	249911	N	N	6	N	N
96	20240613	100305	57	100.00	KOSPI		의약품	N	N	N	N	N	2055	-5	5	-0.24	3340150	1636	2.99	2055	2055	2035	2675	1445	2060	2041.66	0.74	26	2133	2096	2048	2011	1963	2102	2017	170	615	500	1440	5	1	33953454	698	-15.45	0.82	12	0.00	-133.00	2494.00	2740	20230608	-25.00	1962	20231023	4.74	2515	-18.29	20240102	1990	3.27	20240430	2725	-24.59	20230901	1962	4.74	20231023	0.32	N	017180	500	169 억	249911	N	N	6	N	N
97	20240613	090308	57	100.00	KOSPI		의약품	N	N	N	N	N	2050	-10	5	-0.49	65645	32	0.06	2055	2055	2050	2675	1445	2060	2051.41	0.74	-8	2133	2096	2048	2011	1963	2102	2017	170	615	500	1440	5	1	33953454	696	-15.41	0.82	12	0.00	-133.00	2494.00	2740	20230608	-25.18	1962	20231023	4.49	2515	-18.49	20240102	1990	3.02	20240430	2725	-24.77	20230901	1962	4.49	20231023	0.32	N	017180	500	169 억	249911	N	N	6	N	N
98	20240612	160302	57	100.00	KOSPI		의약품	N	N	N	N	N	2060	0	3	0.00	111838135	54576	212.91	2060	2085	2000	2675	1445	2060	2049.22	0.73	830	2093	2076	2058	2041	2023	2085	2050	170	615	500	1440	5	1	33953454	699	-15.49	0.83	12	0.16	-133.00	2494.00	2740	20230608	-24.82	1962	20231023	4.99	2515	-18.09	20240102	1990	3.52	20240430	2725	-24.40	20230901	1962	4.99	20231023	0.32	N	017180	500	169 억	249058	N	N	6	N	N
99	20240612	150309	57	100.00	KOSPI		의약품	N	N	N	N	N	2050	-10	5	-0.49	110339375	53846	210.07	2060	2085	2000	2675	1445	2060	2049.17	0.73	872	2093	2076	2058	2041	2023	2085	2050	170	615	500	1440	5	1	33953454	696	-15.41	0.82	12	0.16	-133.00	2494.00	2740	20230608	-25.18	1962	20231023	4.49	2515	-18.49	20240102	1990	3.02	20240430	2725	-24.77	20230901	1962	4.49	20231023	0.32	N	017180	500	169 억	249058	N	N	15	N	N
100	20240612	140304	57	100.00	KOSPI		의약품	N	N	N	N	N	2040	-20	5	-0.97	101199715	49378	192.63	2060	2085	2000	2675	1445	2060	2049.49	0.73	2057	2093	2076	2058	2041	2023	2085	2050	170	615	500	1440	5	1	33953454	693	-15.34	0.82	12	0.15	-133.00	2494.00	2740	20230608	-25.55	1962	20231023	3.98	2515	-18.89	20240102	1990	2.51	20240430	2725	-25.14	20230901	1962	3.98	20231023	0.32	N	017180	500	169 억	249058	N	N	15	N	N
101	20240612	130304	57	100.00	KOSPI		의약품	N	N	N	N	N	2060	0	3	0.00	95760365	46717	182.25	2060	2085	2000	2675	1445	2060	2049.80	0.73	2659	2093	2076	2058	2041	2023	2085	2050	170	615	500	1440	5	1	33953454	699	-15.49	0.83	12	0.14	-133.00	2494.00	2740	20230608	-24.82	1962	20231023	4.99	2515	-18.09	20240102	1990	3.52	20240430	2725	-24.40	20230901	1962	4.99	20231023	0.32	N	017180	500	169 억	249058	N	N	15	N	N
102	20240612	120304	57	100.00	KOSPI		의약품	N	N	N	N	N	2065	5	2	0.24	94246365	45983	179.39	2060	2085	2000	2675	1445	2060	2049.59	0.73	2659	2093	2076	2058	2041	2023	2085	2050	170	615	500	1440	5	1	33953454	701	-15.53	0.83	12	0.14	-133.00	2494.00	2740	20230608	-24.64	1962	20231023	5.25	2515	-17.89	20240102	1990	3.77	20240430	2725	-24.22	20230901	1962	5.25	20231023	0.32	N	017180	500	169 억	249058	N	N	15	N	N
103	20240612	110303	57	100.00	KOSPI		의약품	N	N	N	N	N	2060	0	3	0.00	92981520	45369	176.99	2060	2085	2000	2675	1445	2060	2049.45	0.73	2746	2093	2076	2058	2041	2023	2085	2050	170	615	500	1440	5	1	33953454	699	-15.49	0.83	12	0.13	-133.00	2494.00	2740	20230608	-24.82	1962	20231023	4.99	2515	-18.09	20240102	1990	3.52	20240430	2725	-24.40	20230901	1962	4.99	20231023	0.32	N	017180	500	169 억	249058	N	N	15	N	N
104	20240612	100304	57	100.00	KOSPI		의약품	N	N	N	N	N	2070	10	2	0.49	87590205	42746	166.76	2060	2085	2000	2675	1445	2060	2049.09	0.73	2013	2093	2076	2058	2041	2023	2085	2050	170	615	500	1440	5	1	33953454	703	-15.56	0.83	12	0.13	-133.00	2494.00	2740	20230608	-24.45	1962	20231023	5.50	2515	-17.69	20240102	1990	4.02	20240430	2725	-24.04	20230901	1962	5.50	20231023	0.32	N	017180	500	169 억	249058	N	N	15	N	N
105	20240612	090304	57	100.00	KOSPI		의약품	N	N	N	N	N	2060	0	3	0.00	14435	7	0.03	2060	2075	2060	2675	1445	2060	2062.14	0.73	0	2093	2076	2058	2041	2023	2085	2050	170	615	500	1440	5	1	33953454	699	-15.49	0.83	12	0.00	-133.00	2494.00	2740	20230608	-24.82	1962	20231023	4.99	2515	-18.09	20240102	1990	3.52	20240430	2725	-24.40	20230901	1962	4.99	20231023	0.32	N	017180	500	169 억	249058	N	N	15	N	N
106	20240610	160301	57	100.00	KOSPI		의약품	N	N	N	N	N	2060	10	2	0.49	176057040	84945	841.04	2050	2105	2035	2665	1435	2050	2072.60	0.78	-11438	2073	2061	2053	2041	2033	2057	2037	170	615	500	1430	5	1	33953454	699	-15.49	0.83	12	0.25	-133.00	2494.00	2745	20230602	-24.95	1962	20231023	4.99	2515	-18.09	20240102	1990	3.52	20240430	2725	-24.40	20230901	1962	4.99	20231023	0.32	N	017180	500	169 억	264390	N	N	28	N	N
107	20240610	150302	57	100.00	KOSPI		의약품	N	N	N	N	N	2060	10	2	0.49	174461020	84170	833.37	2050	2105	2035	2665	1435	2050	2072.72	0.78	-11599	2073	2061	2053	2041	2033	2057	2037	170	615	500	1430	5	1	33953454	699	-15.49	0.83	12	0.25	-133.00	2494.00	2745	20230602	-24.95	1962	20231023	4.99	2515	-18.09	20240102	1990	3.52	20240430	2725	-24.40	20230901	1962	4.99	20231023	0.32	N	017180	500	169 억	264390	N	N	17	N	N
108	20240610	140302	57	100.00	KOSPI		의약품	N	N	N	N	N	2055	5	2	0.24	162596250	78398	776.22	2050	2105	2035	2665	1435	2050	2073.98	0.78	-9986	2073	2061	2053	2041	2033	2057	2037	170	615	500	1430	5	1	33953454	698	-15.45	0.82	12	0.23	-133.00	2494.00	2745	20230602	-25.14	1962	20231023	4.74	2515	-18.29	20240102	1990	3.27	20240430	2725	-24.59	20230901	1962	4.74	20231023	0.32	N	017180	500	169 억	264390	N	N	17	N	N
109	20240610	130302	57	100.00	KOSPI		의약품	N	N	N	N	N	2070	20	2	0.98	153329125	73886	731.54	2050	2105	2035	2665	1435	2050	2075.21	0.78	-10106	2073	2061	2053	2041	2033	2057	2037	170	615	500	1430	5	1	33953454	703	-15.56	0.83	12	0.22	-133.00	2494.00	2745	20230602	-24.59	1962	20231023	5.50	2515	-17.69	20240102	1990	4.02	20240430	2725	-24.04	20230901	1962	5.50	20231023	0.32	N	017180	500	169 억	264390	N	N	17	N	N
110	20240610	120302	57	100.00	KOSPI		의약품	N	N	N	N	N	2055	5	2	0.24	139844745	67302	666.36	2050	2105	2035	2665	1435	2050	2077.87	0.78	-10911	2073	2061	2053	2041	2033	2057	2037	170	615	500	1430	5	1	33953454	698	-15.45	0.82	12	0.20	-133.00	2494.00	2745	20230602	-25.14	1962	20231023	4.74	2515	-18.29	20240102	1990	3.27	20240430	2725	-24.59	20230901	1962	4.74	20231023	0.32	N	017180	500	169 억	264390	N	N	17	N	N
111	20240610	110304	57	100.00	KOSPI		의약품	N	N	N	N	N	2075	25	2	1.22	92460570	44236	437.98	2050	2105	2050	2665	1435	2050	2090.17	0.78	-14800	2073	2061	2053	2041	2033	2057	2037	170	615	500	1430	5	1	33953454	705	-15.60	0.83	12	0.13	-133.00	2494.00	2745	20230602	-24.41	1962	20231023	5.76	2515	-17.50	20240102	1990	4.27	20240430	2725	-23.85	20230901	1962	5.76	20231023	0.32	N	017180	500	169 억	264390	N	N	17	N	N
112	20240610	100303	57	100.00	KOSPI		의약품	N	N	N	N	N	2080	30	2	1.46	85456050	40855	404.50	2050	2105	2050	2665	1435	2050	2091.69	0.78	-12829	2073	2061	2053	2041	2033	2057	2037	170	615	500	1430	5	1	33953454	706	-15.64	0.83	12	0.12	-133.00	2494.00	2745	20230602	-24.23	1962	20231023	6.01	2515	-17.30	20240102	1990	4.52	20240430	2725	-23.67	20230901	1962	6.01	20231023	0.32	N	017180	500	169 억	264390	N	N	17	N	N
113	20240610	090307	57	100.00	KOSPI		의약품	N	N	N	N	N	2050	0	3	0.00	4100	2	0.02	2050	2050	2050	2665	1435	2050	2050.00	0.78	0	2073	2061	2053	2041	2033	2057	2037	170	615	500	1430	5	1	33953454	696	-15.41	0.82	12	0.00	-133.00	2494.00	2745	20230602	-25.32	1962	20231023	4.49	2515	-18.49	20240102	1990	3.02	20240430	2725	-24.77	20230901	1962	4.49	20231023	0.32	N	017180	500	169 억	264390	N	N	17	N	N
114	20240607	160309	57	100.00	KOSPI		의약품	N	N	N	N	N	2050	0	3	0.00	20707660	10100	72.71	2060	2065	2045	2665	1435	2050	2050.26	0.78	-71	2073	2061	2053	2041	2033	2057	2037	170	615	500	1430	5	1	33953454	696	-15.41	0.82	12	0.03	-133.00	2494.00	2745	20230602	-25.32	1962	20231023	4.49	2515	-18.49	20240102	1990	3.02	20240430	2740	-25.18	20230608	1962	4.49	20231023	0.32	N	017180	500	169 억	264461	N	N	17	N	N
115	20240607	150312	57	100.00	KOSPI		의약품	N	N	N	N	N	2055	5	2	0.24	16823370	8204	59.06	2060	2065	2045	2665	1435	2050	2050.63	0.78	-68	2073	2061	2053	2041	2033	2057	2037	170	615	500	1430	5	1	33953454	698	-15.45	0.82	12	0.02	-133.00	2494.00	2745	20230602	-25.14	1962	20231023	4.74	2515	-18.29	20240102	1990	3.27	20240430	2740	-25.00	20230608	1962	4.74	20231023	0.32	N	017180	500	169 억	264461	N	N	0	N	N
116	20240607	140310	57	100.00	KOSPI		의약품	N	N	N	N	N	2050	0	3	0.00	16172185	7887	56.78	2060	2065	2045	2665	1435	2050	2050.49	0.78	-68	2073	2061	2053	2041	2033	2057	2037	170	615	500	1430	5	1	33953454	696	-15.41	0.82	12	0.02	-133.00	2494.00	2745	20230602	-25.32	1962	20231023	4.49	2515	-18.49	20240102	1990	3.02	20240430	2740	-25.18	20230608	1962	4.49	20231023	0.32	N	017180	500	169 억	264461	N	N	0	N	N
117	20240607	130311	57	100.00	KOSPI		의약품	N	N	N	N	N	2050	0	3	0.00	14454280	7049	50.75	2060	2065	2045	2665	1435	2050	2050.54	0.78	-68	2073	2061	2053	2041	2033	2057	2037	170	615	500	1430	5	1	33953454	696	-15.41	0.82	12	0.02	-133.00	2494.00	2745	20230602	-25.32	1962	20231023	4.49	2515	-18.49	20240102	1990	3.02	20240430	2740	-25.18	20230608	1962	4.49	20231023	0.32	N	017180	500	169 억	264461	N	N	0	N	N
118	20240607	120311	57	100.00	KOSPI		의약품	N	N	N	N	N	2055	5	2	0.24	12672645	6180	44.49	2060	2065	2045	2665	1435	2050	2050.59	0.78	-68	2073	2061	2053	2041	2033	2057	2037	170	615	500	1430	5	1	33953454	698	-15.45	0.82	12	0.02	-133.00	2494.00	2745	20230602	-25.14	1962	20231023	4.74	2515	-18.29	20240102	1990	3.27	20240430	2740	-25.00	20230608	1962	4.74	20231023	0.32	N	017180	500	169 억	264461	N	N	0	N	N
119	20240607	110310	57	100.00	KOSPI		의약품	N	N	N	N	N	2050	0	3	0.00	9168145	4469	32.17	2060	2065	2050	2665	1435	2050	2051.50	0.78	-68	2073	2061	2053	2041	2033	2057	2037	170	615	500	1430	5	1	33953454	696	-15.41	0.82	12	0.01	-133.00	2494.00	2745	20230602	-25.32	1962	20231023	4.49	2515	-18.49	20240102	1990	3.02	20240430	2740	-25.18	20230608	1962	4.49	20231023	0.32	N	017180	500	169 억	264461	N	N	0	N	N
120	20240607	100309	57	100.00	KOSPI		의약품	N	N	N	N	N	2065	15	2	0.73	2876725	1401	10.09	2060	2065	2050	2665	1435	2050	2053.34	0.78	-68	2073	2061	2053	2041	2033	2057	2037	170	615	500	1430	5	1	33953454	701	-15.53	0.83	12	0.00	-133.00	2494.00	2745	20230602	-24.77	1962	20231023	5.25	2515	-17.89	20240102	1990	3.77	20240430	2740	-24.64	20230608	1962	5.25	20231023	0.32	N	017180	500	169 억	264461	N	N	0	N	N
121	20240607	090307	57	100.00	KOSPI		의약품	N	N	N	N	N	2060	10	2	0.49	16480	8	0.06	2060	2060	2060	2665	1435	2050	2060.00	0.78	-1	2073	2061	2053	2041	2033	2057	2037	170	615	500	1430	5	1	33953454	699	-15.49	0.83	12	0.00	-133.00	2494.00	2745	20230602	-24.95	1962	20231023	4.99	2515	-18.09	20240102	1990	3.52	20240430	2740	-24.82	20230608	1962	4.99	20231023	0.32	N	017180	500	169 억	264461	N	N	0	N	N
122	20240605	160307	57	100.00	KOSPI		의약품	N	N	N	N	N	2050	-5	5	-0.24	28398810	13853	41.70	2055	2065	2045	2670	1440	2055	2050.01	0.78	-964	2085	2070	2055	2040	2025	2077	2047	170	615	500	1430	5	1	33953454	696	-15.41	0.82	12	0.04	-133.00	2494.00	2745	20230602	-25.32	1962	20231023	4.49	2515	-18.49	20240102	1990	3.02	20240430	2740	-25.18	20230608	1962	4.49	20231023	0.32	N	017180	500	169 억	265425	N	N	0	N	N
123	20240605	150307	57	100.00	KOSPI		의약품	N	N	N	N	N	2050	-5	5	-0.24	23318300	11376	34.24	2055	2065	2045	2670	1440	2055	2049.78	0.78	-850	2085	2070	2055	2040	2025	2077	2047	170	615	500	1430	5	1	33953454	696	-15.41	0.82	12	0.03	-133.00	2494.00	2745	20230602	-25.32	1962	20231023	4.49	2515	-18.49	20240102	1990	3.02	20240430	2740	-25.18	20230608	1962	4.49	20231023	0.32	N	017180	500	169 억	265425	N	N	0	N	N
124	20240605	140307	57	100.00	KOSPI		의약품	N	N	N	N	N	2055	0	3	0.00	18485150	9018	27.14	2055	2065	2045	2670	1440	2055	2049.81	0.78	-850	2085	2070	2055	2040	2025	2077	2047	170	615	500	1430	5	1	33953454	698	-15.45	0.82	12	0.03	-133.00	2494.00	2745	20230602	-25.14	1962	20231023	4.74	2515	-18.29	20240102	1990	3.27	20240430	2740	-25.00	20230608	1962	4.74	20231023	0.32	N	017180	500	169 억	265425	N	N	0	N	N
125	20240605	130309	57	100.00	KOSPI		의약품	N	N	N	N	N	2055	0	3	0.00	12925380	6310	18.99	2055	2065	2045	2670	1440	2055	2048.40	0.78	-216	2085	2070	2055	2040	2025	2077	2047	170	615	500	1430	5	1	33953454	698	-15.45	0.82	12	0.02	-133.00	2494.00	2745	20230602	-25.14	1962	20231023	4.74	2515	-18.29	20240102	1990	3.27	20240430	2740	-25.00	20230608	1962	4.74	20231023	0.32	N	017180	500	169 억	265425	N	N	0	N	N
126	20240605	120307	57	100.00	KOSPI		의약품	N	N	N	N	N	2055	0	3	0.00	12142825	5929	17.85	2055	2065	2045	2670	1440	2055	2048.04	0.78	-216	2085	2070	2055	2040	2025	2077	2047	170	615	500	1430	5	1	33953454	698	-15.45	0.82	12	0.02	-133.00	2494.00	2745	20230602	-25.14	1962	20231023	4.74	2515	-18.29	20240102	1990	3.27	20240430	2740	-25.00	20230608	1962	4.74	20231023	0.32	N	017180	500	169 억	265425	N	N	0	N	N
127	20240605	110308	57	100.00	KOSPI		의약품	N	N	N	N	N	2050	-5	5	-0.24	10791835	5270	15.86	2055	2065	2045	2670	1440	2055	2047.79	0.78	-216	2085	2070	2055	2040	2025	2077	2047	170	615	500	1430	5	1	33953454	696	-15.41	0.82	12	0.02	-133.00	2494.00	2745	20230602	-25.32	1962	20231023	4.49	2515	-18.49	20240102	1990	3.02	20240430	2740	-25.18	20230608	1962	4.49	20231023	0.32	N	017180	500	169 억	265425	N	N	0	N	N
128	20240605	100308	57	100.00	KOSPI		의약품	N	N	N	N	N	2045	-10	5	-0.49	3861910	1882	5.66	2055	2065	2045	2670	1440	2055	2052.02	0.78	-216	2085	2070	2055	2040	2025	2077	2047	170	615	500	1430	5	1	33953454	694	-15.38	0.82	12	0.01	-133.00	2494.00	2745	20230602	-25.50	1962	20231023	4.23	2515	-18.69	20240102	1990	2.76	20240430	2740	-25.36	20230608	1962	4.23	20231023	0.32	N	017180	500	169 억	265425	N	N	0	N	N
129	20240605	090307	57	100.00	KOSPI		의약품	N	N	N	N	N	2055	0	3	0.00	127410	62	0.19	2055	2055	2055	2670	1440	2055	2055.00	0.78	-3	2085	2070	2055	2040	2025	2077	2047	170	615	500	1430	5	1	33953454	698	-15.45	0.82	12	0.00	-133.00	2494.00	2745	20230602	-25.14	1962	20231023	4.74	2515	-18.29	20240102	1990	3.27	20240430	2740	-25.00	20230608	1962	4.74	20231023	0.32	N	017180	500	169 억	265425	N	N	0	N	N
130	20240604	160305	57	100.00	KOSPI		의약품	N	N	N	N	N	2055	0	3	0.00	68336880	33222	98.16	2040	2070	2040	2670	1440	2055	2056.98	0.79	-2703	2141	2097	2061	2017	1981	2080	2000	170	615	500	1430	5	1	33953454	698	-15.45	0.82	12	0.10	-133.00	2494.00	2765	20230526	-25.68	1962	20231023	4.74	2515	-18.29	20240102	1990	3.27	20240430	2740	-25.00	20230608	1962	4.74	20231023	0.32	N	017180	500	169 억	268128	N	N	0	N	N
131	20240604	150306	57	100.00	KOSPI		의약품	N	N	N	N	N	2065	10	2	0.49	65137225	31665	93.56	2040	2070	2040	2670	1440	2055	2057.07	0.79	-2705	2141	2097	2061	2017	1981	2080	2000	170	615	500	1430	5	1	33953454	701	-15.53	0.83	12	0.09	-133.00	2494.00	2765	20230526	-25.32	1962	20231023	5.25	2515	-17.89	20240102	1990	3.77	20240430	2740	-24.64	20230608	1962	5.25	20231023	0.32	N	017180	500	169 억	268128	N	N	0	N	N
132	20240604	140307	57	100.00	KOSPI		의약품	N	N	N	N	N	2060	5	2	0.24	56857280	27639	81.66	2040	2070	2040	2670	1440	2055	2057.14	0.79	-2732	2141	2097	2061	2017	1981	2080	2000	170	615	500	1430	5	1	33953454	699	-15.49	0.83	12	0.08	-133.00	2494.00	2765	20230526	-25.50	1962	20231023	4.99	2515	-18.09	20240102	1990	3.52	20240430	2740	-24.82	20230608	1962	4.99	20231023	0.32	N	017180	500	169 억	268128	N	N	0	N	N
133	20240604	130305	57	100.00	KOSPI		의약품	N	N	N	N	N	2060	5	2	0.24	16493050	8021	23.70	2040	2065	2040	2670	1440	2055	2056.23	0.79	-297	2141	2097	2061	2017	1981	2080	2000	170	615	500	1430	5	1	33953454	699	-15.49	0.83	12	0.02	-133.00	2494.00	2765	20230526	-25.50	1962	20231023	4.99	2515	-18.09	20240102	1990	3.52	20240430	2740	-24.82	20230608	1962	4.99	20231023	0.32	N	017180	500	169 억	268128	N	N	0	N	N
134	20240604	120304	57	100.00	KOSPI		의약품	N	N	N	N	N	2060	5	2	0.24	14321035	6961	20.57	2040	2065	2040	2670	1440	2055	2057.32	0.79	-286	2141	2097	2061	2017	1981	2080	2000	170	615	500	1430	5	1	33953454	699	-15.49	0.83	12	0.02	-133.00	2494.00	2765	20230526	-25.50	1962	20231023	4.99	2515	-18.09	20240102	1990	3.52	20240430	2740	-24.82	20230608	1962	4.99	20231023	0.32	N	017180	500	169 억	268128	N	N	0	N	N
135	20240604	110305	57	100.00	KOSPI		의약품	N	N	N	N	N	2065	10	2	0.49	13444290	6536	19.31	2040	2065	2040	2670	1440	2055	2056.96	0.79	-208	2141	2097	2061	2017	1981	2080	2000	170	615	500	1430	5	1	33953454	701	-15.53	0.83	12	0.02	-133.00	2494.00	2765	20230526	-25.32	1962	20231023	5.25	2515	-17.89	20240102	1990	3.77	20240430	2740	-24.64	20230608	1962	5.25	20231023	0.32	N	017180	500	169 억	268128	N	N	0	N	N
136	20240604	100304	57	100.00	KOSPI		의약품	N	N	N	N	N	2065	10	2	0.49	8665880	4222	12.47	2040	2065	2040	2670	1440	2055	2052.55	0.79	87	2141	2097	2061	2017	1981	2080	2000	170	615	500	1430	5	1	33953454	701	-15.53	0.83	12	0.01	-133.00	2494.00	2765	20230526	-25.32	1962	20231023	5.25	2515	-17.89	20240102	1990	3.77	20240430	2740	-24.64	20230608	1962	5.25	20231023	0.32	N	017180	500	169 억	268128	N	N	0	N	N
137	20240604	090307	57	100.00	KOSPI		의약품	N	N	N	N	N	2040	-15	5	-0.73	499910	245	0.72	2040	2050	2040	2670	1440	2055	2040.45	0.79	-32	2141	2097	2061	2017	1981	2080	2000	170	615	500	1430	5	1	33953454	693	-15.34	0.82	12	0.00	-133.00	2494.00	2765	20230526	-26.22	1962	20231023	3.98	2515	-18.89	20240102	1990	2.51	20240430	2740	-25.55	20230608	1962	3.98	20231023	0.32	N	017180	500	169 억	268128	N	N	0	N	N
138	20240603	160303	57	100.00	KOSPI		의약품	N	N	N	N	N	2055	-20	5	-0.96	69367780	33845	68.28	2090	2105	2025	2695	1455	2075	2049.57	0.78	4534	2158	2116	2083	2041	2008	2137	2062	170	620	500	1450	5	1	33953454	698	-15.45	0.82	12	0.10	-133.00	2494.00	2765	20230525	-25.68	1962	20231023	4.74	2515	-18.29	20240102	1990	3.27	20240430	2740	-25.00	20230608	1962	4.74	20231023	0.32	N	017180	500	169 억	263358	N	N	0	N	N
139	20240603	150303	57	100.00	KOSPI		의약품	N	N	N	N	N	2050	-25	5	-1.20	66922110	32652	65.87	2090	2105	2025	2695	1455	2075	2049.56	0.78	5063	2158	2116	2083	2041	2008	2137	2062	170	620	500	1450	5	1	33953454	696	-15.41	0.82	12	0.10	-133.00	2494.00	2765	20230525	-25.86	1962	20231023	4.49	2515	-18.49	20240102	1990	3.02	20240430	2740	-25.18	20230608	1962	4.49	20231023	0.32	N	017180	500	169 억	263358	N	N	0	N	N
140	20240603	140303	57	100.00	KOSPI		의약품	N	N	N	N	N	2040	-35	5	-1.69	62397300	30436	61.40	2090	2105	2025	2695	1455	2075	2050.11	0.78	5166	2158	2116	2083	2041	2008	2137	2062	170	620	500	1450	5	1	33953454	693	-15.34	0.82	12	0.09	-133.00	2494.00	2765	20230525	-26.22	1962	20231023	3.98	2515	-18.89	20240102	1990	2.51	20240430	2740	-25.55	20230608	1962	3.98	20231023	0.32	N	017180	500	169 억	263358	N	N	0	N	N
141	20240603	130303	57	100.00	KOSPI		의약품	N	N	N	N	N	2075	0	3	0.00	13854320	6649	13.41	2090	2105	2065	2695	1455	2075	2083.67	0.78	-933	2158	2116	2083	2041	2008	2137	2062	170	620	500	1450	5	1	33953454	705	-15.60	0.83	12	0.02	-133.00	2494.00	2765	20230525	-24.95	1962	20231023	5.76	2515	-17.50	20240102	1990	4.27	20240430	2740	-24.27	20230608	1962	5.76	20231023	0.32	N	017180	500	169 억	263358	N	N	0	N	N
142	20240603	120303	57	100.00	KOSPI		의약품	N	N	N	N	N	2075	0	3	0.00	12036370	5772	11.64	2090	2105	2065	2695	1455	2075	2085.30	0.78	-933	2158	2116	2083	2041	2008	2137	2062	170	620	500	1450	5	1	33953454	705	-15.60	0.83	12	0.02	-133.00	2494.00	2765	20230525	-24.95	1962	20231023	5.76	2515	-17.50	20240102	1990	4.27	20240430	2740	-24.27	20230608	1962	5.76	20231023	0.32	N	017180	500	169 억	263358	N	N	0	N	N
143	20240603	110301	57	100.00	KOSPI		의약품	N	N	N	N	N	2065	-10	5	-0.48	10869300	5209	10.51	2090	2105	2065	2695	1455	2075	2086.64	0.78	-933	2158	2116	2083	2041	2008	2137	2062	170	620	500	1450	5	1	33953454	701	-15.53	0.83	12	0.02	-133.00	2494.00	2765	20230525	-25.32	1962	20231023	5.25	2515	-17.89	20240102	1990	3.77	20240430	2740	-24.64	20230608	1962	5.25	20231023	0.32	N	017180	500	169 억	263358	N	N	0	N	N
144	20240603	100301	57	100.00	KOSPI		의약품	N	N	N	N	N	2080	5	2	0.24	9434205	4516	9.11	2090	2105	2070	2695	1455	2075	2089.06	0.78	-286	2158	2116	2083	2041	2008	2137	2062	170	620	500	1450	5	1	33953454	706	-15.64	0.83	12	0.01	-133.00	2494.00	2765	20230525	-24.77	1962	20231023	6.01	2515	-17.30	20240102	1990	4.52	20240430	2740	-24.09	20230608	1962	6.01	20231023	0.32	N	017180	500	169 억	263358	N	N	0	N	N
145	20240603	090300	57	100.00	KOSPI		의약품	N	N	N	N	N	2090	15	2	0.72	654170	313	0.63	2090	2090	2090	2695	1455	2075	2090.00	0.78	-276	2158	2116	2083	2041	2008	2137	2062	170	620	500	1450	5	1	33953454	710	-15.71	0.84	12	0.00	-133.00	2494.00	2765	20230525	-24.41	1962	20231023	6.52	2515	-16.90	20240102	1990	5.03	20240430	2740	-23.72	20230608	1962	6.52	20231023	0.32	N	017180	500	169 억	263358	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History