KissMeData/003060/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160144	57	100.00	KOSPI	의약품	N	N	N	N	N	1005	-20	5	-1.95	150802769	150070	110.19	1018	1027	995	1332	718	1025	1004.88	0.65	-38531	1078	1051	1028	1001	978	1065	1015	333	307	500	690	1	1	66575468	669	-0.55	0.18	12	0.23	-1838.00	5605.00	5440	20230817	-81.53	995	20240628	1.01	2314	-56.57	20240105	995	1.01	20240628	2180	-53.90	20240416	156	544.23	20240306	0.02	N	003060	500	332 억	435016	N	N	97	N	N
3	20240628	150143	57	100.00	KOSPI	의약품	N	N	N	N	N	1016	-9	5	-0.88	131095981	130510	95.83	1018	1027	995	1332	718	1025	1004.49	0.65	-32012	1078	1051	1028	1001	978	1065	1015	333	307	500	690	1	1	66575468	676	-0.55	0.18	12	0.20	-1838.00	5605.00	5440	20230817	-81.32	995	20240628	2.11	2314	-56.09	20240105	995	2.11	20240628	2180	-53.39	20240416	156	551.28	20240306	0.02	N	003060	500	332 억	435016	N	N	102	N	N
4	20240628	140143	57	100.00	KOSPI	의약품	N	N	N	N	N	1007	-18	5	-1.76	112889670	112614	82.69	1018	1026	995	1332	718	1025	1002.45	0.65	-26477	1078	1051	1028	1001	978	1065	1015	333	307	500	690	1	1	66575468	670	-0.55	0.18	12	0.17	-1838.00	5605.00	5440	20230817	-81.49	995	20240628	1.21	2314	-56.48	20240105	995	1.21	20240628	2180	-53.81	20240416	156	545.51	20240306	0.02	N	003060	500	332 억	435016	N	N	102	N	N
5	20240628	130143	57	100.00	KOSPI	의약품	N	N	N	N	N	998	-27	5	-2.63	101145119	100889	74.08	1018	1026	995	1332	718	1025	1002.54	0.65	-24894	1078	1051	1028	1001	978	1065	1015	333	307	500	690	1	1	66575468	664	-0.54	0.18	12	0.15	-1838.00	5605.00	5440	20230817	-81.65	995	20240628	0.30	2314	-56.87	20240105	995	0.30	20240628	2180	-54.22	20240416	156	539.74	20240306	0.02	N	003060	500	332 억	435016	N	N	102	N	N
6	20240628	120142	57	100.00	KOSPI	의약품	N	N	N	N	N	1000	-25	5	-2.44	85667364	85387	62.70	1018	1026	995	1332	718	1025	1003.28	0.65	-20833	1078	1051	1028	1001	978	1065	1015	333	307	500	690	1	1	66575468	666	-0.54	0.18	12	0.13	-1838.00	5605.00	5440	20230817	-81.62	995	20240628	0.50	2314	-56.78	20240105	995	0.50	20240628	2180	-54.13	20240416	156	541.03	20240306	0.02	N	003060	500	332 억	435016	N	N	102	N	N
7	20240628	110142	57	100.00	KOSPI	의약품	N	N	N	N	N	1003	-22	5	-2.15	72710323	72427	53.18	1018	1026	995	1332	718	1025	1003.91	0.65	-17155	1078	1051	1028	1001	978	1065	1015	333	307	500	690	1	1	66575468	668	-0.55	0.18	12	0.11	-1838.00	5605.00	5440	20230817	-81.56	995	20240628	0.80	2314	-56.66	20240105	995	0.80	20240628	2180	-53.99	20240416	156	542.95	20240306	0.02	N	003060	500	332 억	435016	N	N	102	N	N
8	20240628	100141	57	100.00	KOSPI	의약품	N	N	N	N	N	1010	-15	5	-1.46	18984453	18755	13.77	1018	1026	1007	1332	718	1025	1012.23	0.65	-6892	1078	1051	1028	1001	978	1065	1015	333	307	500	690	1	1	66575468	672	-0.55	0.18	12	0.03	-1838.00	5605.00	5440	20230817	-81.43	1000	20240625	1.00	2314	-56.35	20240105	1000	1.00	20240625	2180	-53.67	20240416	156	547.44	20240306	0.02	N	003060	500	332 억	435016	N	N	102	N	N
9	20240628	090141	57	100.00	KOSPI	의약품	N	N	N	N	N	1017	-8	5	-0.78	1857849	1825	1.34	1018	1018	1017	1332	718	1025	1018.00	0.65	1620	1078	1051	1028	1001	978	1065	1015	333	307	500	690	1	1	66575468	677	-0.55	0.18	12	0.00	-1838.00	5605.00	5440	20230817	-81.31	1000	20240625	1.70	2314	-56.05	20240105	1000	1.70	20240625	2180	-53.35	20240416	156	551.92	20240306	0.02	N	003060	500	332 억	435016	N	N	102	N	N
10	20240627	160141	57	100.00	KOSPI	의약품	N	N	N	N	N	1025	14	2	1.38	139567746	136089	106.61	1011	1055	1005	1314	708	1011	1025.56	0.61	14169	1042	1026	1013	997	984	1034	1005	333	303	500	680	1	1	66575468	682	-0.56	0.18	12	0.20	-1838.00	5605.00	5440	20230817	-81.16	1000	20240625	2.50	2314	-55.70	20240105	1000	2.50	20240625	2180	-52.98	20240416	156	557.05	20240306	0.02	N	003060	500	332 억	405556	N	N	102	N	N
11	20240627	150143	57	100.00	KOSPI	의약품	N	N	N	N	N	1022	11	2	1.09	135455133	132058	103.45	1011	1055	1005	1314	708	1011	1025.72	0.61	14698	1042	1026	1013	997	984	1034	1005	333	303	500	680	1	1	66575468	680	-0.56	0.18	12	0.20	-1838.00	5605.00	5440	20230817	-81.21	1000	20240625	2.20	2314	-55.83	20240105	1000	2.20	20240625	2180	-53.12	20240416	156	555.13	20240306	0.02	N	003060	500	332 억	405556	N	N	85	N	N
12	20240627	140141	57	100.00	KOSPI	의약품	N	N	N	N	N	1007	-4	5	-0.40	128604207	125336	98.18	1011	1055	1005	1314	708	1011	1026.08	0.61	15013	1042	1026	1013	997	984	1034	1005	333	303	500	680	1	1	66575468	670	-0.55	0.18	12	0.19	-1838.00	5605.00	5440	20230817	-81.49	1000	20240625	0.70	2314	-56.48	20240105	1000	0.70	20240625	2180	-53.81	20240416	156	545.51	20240306	0.02	N	003060	500	332 억	405556	N	N	85	N	N
13	20240627	130141	57	100.00	KOSPI	의약품	N	N	N	N	N	1020	9	2	0.89	88113763	85277	66.80	1011	1055	1005	1314	708	1011	1033.27	0.61	8651	1042	1026	1013	997	984	1034	1005	333	303	500	680	1	1	66575468	679	-0.55	0.18	12	0.13	-1838.00	5605.00	5440	20230817	-81.25	1000	20240625	2.00	2314	-55.92	20240105	1000	2.00	20240625	2180	-53.21	20240416	156	553.85	20240306	0.02	N	003060	500	332 억	405556	N	N	85	N	N
14	20240627	120142	57	100.00	KOSPI	의약품	N	N	N	N	N	1022	11	2	1.09	81597143	78899	61.81	1011	1055	1005	1314	708	1011	1034.20	0.61	8659	1042	1026	1013	997	984	1034	1005	333	303	500	680	1	1	66575468	680	-0.56	0.18	12	0.12	-1838.00	5605.00	5440	20230817	-81.21	1000	20240625	2.20	2314	-55.83	20240105	1000	2.20	20240625	2180	-53.12	20240416	156	555.13	20240306	0.02	N	003060	500	332 억	405556	N	N	85	N	N
15	20240627	110142	57	100.00	KOSPI	의약품	N	N	N	N	N	1027	16	2	1.58	76326567	73750	57.77	1011	1055	1005	1314	708	1011	1034.94	0.61	10201	1042	1026	1013	997	984	1034	1005	333	303	500	680	1	1	66575468	684	-0.56	0.18	12	0.11	-1838.00	5605.00	5440	20230817	-81.12	1000	20240625	2.70	2314	-55.62	20240105	1000	2.70	20240625	2180	-52.89	20240416	156	558.33	20240306	0.02	N	003060	500	332 억	405556	N	N	85	N	N
16	20240627	100142	57	100.00	KOSPI	의약품	N	N	N	N	N	1047	36	2	3.56	58803972	56895	44.57	1011	1055	1005	1314	708	1011	1033.55	0.61	10334	1042	1026	1013	997	984	1034	1005	333	303	500	680	1	1	66575468	697	-0.57	0.19	12	0.09	-1838.00	5605.00	5440	20230817	-80.75	1000	20240625	4.70	2314	-54.75	20240105	1000	4.70	20240625	2180	-51.97	20240416	156	571.15	20240306	0.02	N	003060	500	332 억	405556	N	N	85	N	N
17	20240627	090141	57	100.00	KOSPI	의약품	N	N	N	N	N	1008	-3	5	-0.30	1057329	1046	0.82	1011	1011	1008	1314	708	1011	1010.83	0.61	-6	1042	1026	1013	997	984	1034	1005	333	303	500	680	1	1	66575468	671	-0.55	0.18	12	0.00	-1838.00	5605.00	5440	20230817	-81.47	1000	20240625	0.80	2314	-56.44	20240105	1000	0.80	20240625	2180	-53.76	20240416	156	546.15	20240306	0.02	N	003060	500	332 억	405556	N	N	85	N	N
18	20240626	160141	57	100.00	KOSPI	의약품	N	N	N	N	N	1011	-4	5	-0.39	127142723	126328	126.24	1010	1029	1000	1319	711	1015	1006.45	0.59	5394	1083	1048	1024	989	965	1037	978	333	304	500	690	1	1	66575468	673	-0.55	0.18	12	0.19	-1838.00	5605.00	5440	20230817	-81.42	1000	20240626	1.10	2314	-56.31	20240105	1000	1.10	20240626	2180	-53.62	20240416	156	548.08	20240306	0.02	N	003060	500	332 억	392532	N	N	85	N	N
19	20240626	150142	57	100.00	KOSPI	의약품	N	N	N	N	N	1004	-11	5	-1.08	103228250	102468	102.40	1010	1029	1003	1319	711	1015	1007.42	0.59	5566	1083	1048	1024	989	965	1037	978	333	304	500	690	1	1	66575468	668	-0.55	0.18	12	0.15	-1838.00	5605.00	5440	20230817	-81.54	1000	20240625	0.40	2314	-56.61	20240105	1000	0.40	20240625	2180	-53.94	20240416	156	543.59	20240306	0.02	N	003060	500	332 억	392532	N	N	715	N	N
20	20240626	140141	57	100.00	KOSPI	의약품	N	N	N	N	N	1006	-9	5	-0.89	93438084	92751	92.69	1010	1029	1003	1319	711	1015	1007.41	0.59	6212	1083	1048	1024	989	965	1037	978	333	304	500	690	1	1	66575468	670	-0.55	0.18	12	0.14	-1838.00	5605.00	5440	20230817	-81.51	1000	20240625	0.60	2314	-56.53	20240105	1000	0.60	20240625	2180	-53.85	20240416	156	544.87	20240306	0.02	N	003060	500	332 억	392532	N	N	715	N	N
21	20240626	130142	57	100.00	KOSPI	의약품	N	N	N	N	N	1010	-5	5	-0.49	82997168	82357	82.30	1010	1029	1003	1319	711	1015	1007.77	0.59	5790	1083	1048	1024	989	965	1037	978	333	304	500	690	1	1	66575468	672	-0.55	0.18	12	0.12	-1838.00	5605.00	5440	20230817	-81.43	1000	20240625	1.00	2314	-56.35	20240105	1000	1.00	20240625	2180	-53.67	20240416	156	547.44	20240306	0.02	N	003060	500	332 억	392532	N	N	715	N	N
22	20240626	120141	57	100.00	KOSPI	의약품	N	N	N	N	N	1013	-2	5	-0.20	43754186	43348	43.32	1010	1029	1004	1319	711	1015	1009.37	0.59	-3995	1083	1048	1024	989	965	1037	978	333	304	500	690	1	1	66575468	674	-0.55	0.18	12	0.07	-1838.00	5605.00	5440	20230817	-81.38	1000	20240625	1.30	2314	-56.22	20240105	1000	1.30	20240625	2180	-53.53	20240416	156	549.36	20240306	0.02	N	003060	500	332 억	392532	N	N	715	N	N
23	20240626	110142	57	100.00	KOSPI	의약품	N	N	N	N	N	1012	-3	5	-0.30	32029017	31737	31.72	1010	1029	1004	1319	711	1015	1009.20	0.59	-2232	1083	1048	1024	989	965	1037	978	333	304	500	690	1	1	66575468	674	-0.55	0.18	12	0.05	-1838.00	5605.00	5440	20230817	-81.40	1000	20240625	1.20	2314	-56.27	20240105	1000	1.20	20240625	2180	-53.58	20240416	156	548.72	20240306	0.02	N	003060	500	332 억	392532	N	N	715	N	N
24	20240626	100141	57	100.00	KOSPI	의약품	N	N	N	N	N	1008	-7	5	-0.69	16490924	16340	16.33	1010	1029	1004	1319	711	1015	1009.24	0.59	599	1083	1048	1024	989	965	1037	978	333	304	500	690	1	1	66575468	671	-0.55	0.18	12	0.02	-1838.00	5605.00	5440	20230817	-81.47	1000	20240625	0.80	2314	-56.44	20240105	1000	0.80	20240625	2180	-53.76	20240416	156	546.15	20240306	0.02	N	003060	500	332 억	392532	N	N	715	N	N
25	20240626	090141	57	100.00	KOSPI	의약품	N	N	N	N	N	1010	-5	5	-0.49	544494	539	0.54	1010	1011	1010	1319	711	1015	1010.19	0.59	0	1083	1048	1024	989	965	1037	978	333	304	500	690	1	1	66575468	672	-0.55	0.18	12	0.00	-1838.00	5605.00	5440	20230817	-81.43	1000	20240625	1.00	2314	-56.35	20240105	1000	1.00	20240625	2180	-53.67	20240416	156	547.44	20240306	0.02	N	003060	500	332 억	392532	N	N	715	N	N
26	20240625	160141	57	100.00	KOSPI	의약품	N	N	N	N	N	1015	-35	5	-3.33	102907996	99986	99.39	1050	1059	1000	1365	735	1050	1029.28	0.60	-6322	1080	1065	1039	1024	998	1072	1031	333	315	500	710	1	1	66575468	676	-0.55	0.18	12	0.15	-1838.00	5605.00	5440	20230817	-81.34	1000	20240625	1.50	2314	-56.14	20240105	1000	1.50	20240625	2180	-53.44	20240416	156	550.64	20240306	0.02	N	003060	500	332 억	400689	N	N	715	N	N
27	20240625	150141	57	100.00	KOSPI	의약품	N	N	N	N	N	1023	-27	5	-2.57	91040650	88312	87.79	1050	1059	1000	1365	735	1050	1030.88	0.60	-5310	1080	1065	1039	1024	998	1072	1031	333	315	500	710	1	1	66575468	681	-0.56	0.18	12	0.13	-1838.00	5605.00	5440	20230817	-81.19	1000	20240625	2.30	2314	-55.79	20240105	1000	2.30	20240625	2180	-53.07	20240416	156	555.77	20240306	0.02	N	003060	500	332 억	400689	N	N	12	N	N
28	20240625	140141	57	100.00	KOSPI	의약품	N	N	N	N	N	1020	-30	5	-2.86	85793027	83166	82.67	1050	1059	1000	1365	735	1050	1031.57	0.60	-3834	1080	1065	1039	1024	998	1072	1031	333	315	500	710	1	1	66575468	679	-0.55	0.18	12	0.12	-1838.00	5605.00	5440	20230817	-81.25	1000	20240625	2.00	2314	-55.92	20240105	1000	2.00	20240625	2180	-53.21	20240416	156	553.85	20240306	0.02	N	003060	500	332 억	400689	N	N	12	N	N
29	20240625	130141	57	100.00	KOSPI	의약품	N	N	N	N	N	1023	-27	5	-2.57	82856022	80289	79.81	1050	1059	1000	1365	735	1050	1031.95	0.60	-3834	1080	1065	1039	1024	998	1072	1031	333	315	500	710	1	1	66575468	681	-0.56	0.18	12	0.12	-1838.00	5605.00	5440	20230817	-81.19	1000	20240625	2.30	2314	-55.79	20240105	1000	2.30	20240625	2180	-53.07	20240416	156	555.77	20240306	0.02	N	003060	500	332 억	400689	N	N	12	N	N
30	20240625	120142	57	100.00	KOSPI	의약품	N	N	N	N	N	1014	-36	5	-3.43	68269376	65946	65.55	1050	1059	1000	1365	735	1050	1035.21	0.60	-8509	1080	1065	1039	1024	998	1072	1031	333	315	500	710	1	1	66575468	675	-0.55	0.18	12	0.10	-1838.00	5605.00	5440	20230817	-81.36	1000	20240625	1.40	2314	-56.18	20240105	1000	1.40	20240625	2180	-53.49	20240416	156	550.00	20240306	0.02	N	003060	500	332 억	400689	N	N	12	N	N
31	20240625	110145	57	100.00	KOSPI	의약품	N	N	N	N	N	1036	-14	5	-1.33	38418957	36816	36.60	1050	1059	1035	1365	735	1050	1043.52	0.60	-7504	1080	1065	1039	1024	998	1072	1031	333	315	500	710	1	1	66575468	690	-0.56	0.18	12	0.06	-1838.00	5605.00	5440	20230817	-80.96	1004	20240621	3.19	2314	-55.23	20240105	1004	3.19	20240621	2180	-52.48	20240416	156	564.10	20240306	0.02	N	003060	500	332 억	400689	N	N	12	N	N
32	20240625	100141	57	100.00	KOSPI	의약품	N	N	N	N	N	1040	-10	5	-0.95	22840212	21784	21.65	1050	1059	1040	1365	735	1050	1048.48	0.60	-2915	1080	1065	1039	1024	998	1072	1031	333	315	500	710	1	1	66575468	692	-0.57	0.19	12	0.03	-1838.00	5605.00	5440	20230817	-80.88	1004	20240621	3.59	2314	-55.06	20240105	1004	3.59	20240621	2180	-52.29	20240416	156	566.67	20240306	0.02	N	003060	500	332 억	400689	N	N	12	N	N
33	20240625	090142	57	100.00	KOSPI	의약품	N	N	N	N	N	1059	9	2	0.86	533862	507	0.50	1050	1059	1050	1365	735	1050	1053.73	0.60	-158	1080	1065	1039	1024	998	1072	1031	333	315	500	710	1	1	66575468	705	-0.58	0.19	12	0.00	-1838.00	5605.00	5440	20230817	-80.53	1004	20240621	5.48	2314	-54.24	20240105	1004	5.48	20240621	2180	-51.42	20240416	156	578.85	20240306	0.02	N	003060	500	332 억	400689	N	N	12	N	N
34	20240624	160141	57	100.00	KOSPI	의약품	N	N	N	N	N	1050	31	2	3.04	103567537	100421	29.61	1019	1054	1013	1324	714	1019	1031.33	0.60	-495	1070	1044	1024	998	978	1034	988	333	305	500	690	1	1	66575468	699	-0.57	0.19	12	0.15	-1838.00	5605.00	5440	20230817	-80.70	1004	20240621	4.58	2314	-54.62	20240105	1004	4.58	20240621	2180	-51.83	20240416	156	573.08	20240306	0.02	N	003060	500	332 억	399024	N	N	12	N	N
35	20240624	150140	57	100.00	KOSPI	의약품	N	N	N	N	N	1051	32	2	3.14	85719117	83412	24.60	1019	1054	1013	1324	714	1019	1027.66	0.60	1922	1070	1044	1024	998	978	1034	988	333	305	500	690	1	1	66575468	700	-0.57	0.19	12	0.13	-1838.00	5605.00	5440	20230817	-80.68	1004	20240621	4.68	2314	-54.58	20240105	1004	4.68	20240621	2180	-51.79	20240416	156	573.72	20240306	0.02	N	003060	500	332 억	399024	N	N	104	N	N
36	20240624	140141	57	100.00	KOSPI	의약품	N	N	N	N	N	1018	-1	5	-0.10	59264245	57887	17.07	1019	1050	1013	1324	714	1019	1023.79	0.60	-1651	1070	1044	1024	998	978	1034	988	333	305	500	690	1	1	66575468	678	-0.55	0.18	12	0.09	-1838.00	5605.00	5440	20230817	-81.29	1004	20240621	1.39	2314	-56.01	20240105	1004	1.39	20240621	2180	-53.30	20240416	156	552.56	20240306	0.02	N	003060	500	332 억	399024	N	N	104	N	N
37	20240624	130140	57	100.00	KOSPI	의약품	N	N	N	N	N	1021	2	2	0.20	45884558	44781	13.20	1019	1050	1013	1324	714	1019	1024.64	0.60	-1931	1070	1044	1024	998	978	1034	988	333	305	500	690	1	1	66575468	680	-0.56	0.18	12	0.07	-1838.00	5605.00	5440	20230817	-81.23	1004	20240621	1.69	2314	-55.88	20240105	1004	1.69	20240621	2180	-53.17	20240416	156	554.49	20240306	0.02	N	003060	500	332 억	399024	N	N	104	N	N
38	20240624	120141	57	100.00	KOSPI	의약품	N	N	N	N	N	1019	0	3	0.00	41649978	40636	11.98	1019	1050	1013	1324	714	1019	1024.95	0.60	-1821	1070	1044	1024	998	978	1034	988	333	305	500	690	1	1	66575468	678	-0.55	0.18	12	0.06	-1838.00	5605.00	5440	20230817	-81.27	1004	20240621	1.49	2314	-55.96	20240105	1004	1.49	20240621	2180	-53.26	20240416	156	553.21	20240306	0.02	N	003060	500	332 억	399024	N	N	104	N	N
39	20240624	110141	57	100.00	KOSPI	의약품	N	N	N	N	N	1019	0	3	0.00	32627843	31807	9.38	1019	1050	1013	1324	714	1019	1025.81	0.60	-4604	1070	1044	1024	998	978	1034	988	333	305	500	690	1	1	66575468	678	-0.55	0.18	12	0.05	-1838.00	5605.00	5440	20230817	-81.27	1004	20240621	1.49	2314	-55.96	20240105	1004	1.49	20240621	2180	-53.26	20240416	156	553.21	20240306	0.02	N	003060	500	332 억	399024	N	N	104	N	N
40	20240624	100141	57	100.00	KOSPI	의약품	N	N	N	N	N	1028	9	2	0.88	14644911	14371	4.24	1019	1028	1013	1324	714	1019	1019.06	0.60	546	1070	1044	1024	998	978	1034	988	333	305	500	690	1	1	66575468	684	-0.56	0.18	12	0.02	-1838.00	5605.00	5440	20230817	-81.10	1004	20240621	2.39	2314	-55.57	20240105	1004	2.39	20240621	2180	-52.84	20240416	156	558.97	20240306	0.02	N	003060	500	332 억	399024	N	N	104	N	N
41	20240624	090142	57	100.00	KOSPI	의약품	N	N	N	N	N	1018	-1	5	-0.10	426950	419	0.12	1019	1019	1018	1324	714	1019	1018.97	0.60	-142	1070	1044	1024	998	978	1034	988	333	305	500	690	1	1	66575468	678	-0.55	0.18	12	0.00	-1838.00	5605.00	5440	20230817	-81.29	1004	20240621	1.39	2314	-56.01	20240105	1004	1.39	20240621	2180	-53.30	20240416	156	552.56	20240306	0.02	N	003060	500	332 억	399024	N	N	104	N	N
42	20240621	160138	57	100.00	KOSPI	의약품	N	N	N	N	N	1019	-23	5	-2.21	346181595	338209	97.71	1042	1050	1004	1354	730	1042	1023.57	0.58	-62084	1112	1077	1051	1016	990	1094	1033	333	312	500	700	1	1	66575468	678	-0.55	0.18	12	0.51	-1838.00	5605.00	5440	20230817	-81.27	1004	20240621	1.49	2314	-55.96	20240105	1004	1.49	20240621	2180	-53.26	20240416	156	553.21	20240306	0.02	N	003060	500	332 억	384472	N	N	104	N	N
43	20240621	150138	57	100.00	KOSPI	의약품	N	N	N	N	N	1024	-18	5	-1.73	335602551	327850	94.72	1042	1050	1004	1354	730	1042	1023.65	0.58	-59178	1112	1077	1051	1016	990	1094	1033	333	312	500	700	1	1	66575468	682	-0.56	0.18	12	0.49	-1838.00	5605.00	5440	20230817	-81.18	1004	20240621	1.99	2314	-55.75	20240105	1004	1.99	20240621	2180	-53.03	20240416	156	556.41	20240306	0.02	N	003060	500	332 억	384472	N	N	305	N	N
44	20240621	140138	57	100.00	KOSPI	의약품	N	N	N	N	N	1015	-27	5	-2.59	306175874	298946	86.37	1042	1050	1004	1354	730	1042	1024.18	0.58	-57251	1112	1077	1051	1016	990	1094	1033	333	312	500	700	1	1	66575468	676	-0.55	0.18	12	0.45	-1838.00	5605.00	5440	20230817	-81.34	1004	20240621	1.10	2314	-56.14	20240105	1004	1.10	20240621	2180	-53.44	20240416	156	550.64	20240306	0.02	N	003060	500	332 억	384472	N	N	305	N	N
45	20240621	130138	57	100.00	KOSPI	의약품	N	N	N	N	N	1019	-23	5	-2.21	278987691	272267	78.66	1042	1050	1004	1354	730	1042	1024.68	0.58	-53894	1112	1077	1051	1016	990	1094	1033	333	312	500	700	1	1	66575468	678	-0.55	0.18	12	0.41	-1838.00	5605.00	5440	20230817	-81.27	1004	20240621	1.49	2314	-55.96	20240105	1004	1.49	20240621	2180	-53.26	20240416	156	553.21	20240306	0.02	N	003060	500	332 억	384472	N	N	305	N	N
46	20240621	120140	57	100.00	KOSPI	의약품	N	N	N	N	N	1020	-22	5	-2.11	263048459	256645	74.15	1042	1050	1004	1354	730	1042	1024.95	0.58	-45943	1112	1077	1051	1016	990	1094	1033	333	312	500	700	1	1	66575468	679	-0.55	0.18	12	0.39	-1838.00	5605.00	5440	20230817	-81.25	1004	20240621	1.59	2314	-55.92	20240105	1004	1.59	20240621	2180	-53.21	20240416	156	553.85	20240306	0.02	N	003060	500	332 억	384472	N	N	305	N	N
47	20240621	110138	57	100.00	KOSPI	의약품	N	N	N	N	N	1021	-21	5	-2.02	242462127	236456	68.32	1042	1050	1004	1354	730	1042	1025.40	0.58	-32254	1112	1077	1051	1016	990	1094	1033	333	312	500	700	1	1	66575468	680	-0.56	0.18	12	0.36	-1838.00	5605.00	5440	20230817	-81.23	1004	20240621	1.69	2314	-55.88	20240105	1004	1.69	20240621	2180	-53.17	20240416	156	554.49	20240306	0.02	N	003060	500	332 억	384472	N	N	305	N	N
48	20240621	100138	57	100.00	KOSPI	의약품	N	N	N	N	N	1025	-17	5	-1.63	139008467	136268	39.37	1042	1042	1004	1354	730	1042	1020.11	0.58	-35685	1112	1077	1051	1016	990	1094	1033	333	312	500	700	1	1	66575468	682	-0.56	0.18	12	0.20	-1838.00	5605.00	5440	20230817	-81.16	1004	20240621	2.09	2314	-55.70	20240105	1004	2.09	20240621	2180	-52.98	20240416	156	557.05	20240306	0.02	N	003060	500	332 억	384472	N	N	305	N	N
49	20240621	090139	57	100.00	KOSPI	의약품	N	N	N	N	N	1037	-5	5	-0.48	2799569	2689	0.78	1042	1042	1037	1354	730	1042	1041.12	0.58	-1152	1112	1077	1051	1016	990	1094	1033	333	312	500	700	1	1	66575468	690	-0.56	0.19	12	0.00	-1838.00	5605.00	5440	20230817	-80.94	1025	20240620	1.17	2314	-55.19	20240105	1025	1.17	20240620	2180	-52.43	20240416	156	564.74	20240306	0.02	N	003060	500	332 억	384472	N	N	305	N	N
50	20240620	160139	57	100.00	KOSPI	의약품	N	N	N	N	N	1042	2	2	0.19	363848132	346058	83.95	1040	1086	1025	1352	728	1040	1051.41	0.54	23930	1097	1068	1050	1021	1003	1059	1012	333	312	500	700	1	1	66575468	694	-0.57	0.19	12	0.52	-1838.00	5605.00	5440	20230817	-80.85	1025	20240620	1.66	2314	-54.97	20240105	1025	1.66	20240620	2180	-52.20	20240416	156	567.95	20240306	0.02	N	003060	500	332 억	360992	N	N	305	N	N
51	20240620	150139	57	100.00	KOSPI	의약품	N	N	N	N	N	1050	10	2	0.96	330968128	314657	76.34	1040	1086	1025	1352	728	1040	1051.84	0.54	22154	1097	1068	1050	1021	1003	1059	1012	333	312	500	700	1	1	66575468	699	-0.57	0.19	12	0.47	-1838.00	5605.00	5440	20230817	-80.70	1025	20240620	2.44	2314	-54.62	20240105	1025	2.44	20240620	2180	-51.83	20240416	156	573.08	20240306	0.02	N	003060	500	332 억	360992	N	N	223	N	N
52	20240620	140139	57	100.00	KOSPI	의약품	N	N	N	N	N	1050	10	2	0.96	302098017	287129	69.66	1040	1086	1025	1352	728	1040	1052.14	0.54	14922	1097	1068	1050	1021	1003	1059	1012	333	312	500	700	1	1	66575468	699	-0.57	0.19	12	0.43	-1838.00	5605.00	5440	20230817	-80.70	1025	20240620	2.44	2314	-54.62	20240105	1025	2.44	20240620	2180	-51.83	20240416	156	573.08	20240306	0.02	N	003060	500	332 억	360992	N	N	223	N	N
53	20240620	130138	57	100.00	KOSPI	의약품	N	N	N	N	N	1057	17	2	1.63	280689114	266795	64.73	1040	1086	1025	1352	728	1040	1052.08	0.54	11439	1097	1068	1050	1021	1003	1059	1012	333	312	500	700	1	1	66575468	704	-0.58	0.19	12	0.40	-1838.00	5605.00	5440	20230817	-80.57	1025	20240620	3.12	2314	-54.32	20240105	1025	3.12	20240620	2180	-51.51	20240416	156	577.56	20240306	0.02	N	003060	500	332 억	360992	N	N	223	N	N
54	20240620	120138	57	100.00	KOSPI	의약품	N	N	N	N	N	1053	13	2	1.25	240316103	228584	55.46	1040	1086	1025	1352	728	1040	1051.33	0.54	-7293	1097	1068	1050	1021	1003	1059	1012	333	312	500	700	1	1	66575468	701	-0.57	0.19	12	0.34	-1838.00	5605.00	5440	20230817	-80.64	1025	20240620	2.73	2314	-54.49	20240105	1025	2.73	20240620	2180	-51.70	20240416	156	575.00	20240306	0.02	N	003060	500	332 억	360992	N	N	223	N	N
55	20240620	110139	57	100.00	KOSPI	의약품	N	N	N	N	N	1060	20	2	1.92	216410631	205921	49.96	1040	1086	1025	1352	728	1040	1050.94	0.54	-12652	1097	1068	1050	1021	1003	1059	1012	333	312	500	700	1	1	66575468	706	-0.58	0.19	12	0.31	-1838.00	5605.00	5440	20230817	-80.51	1025	20240620	3.41	2314	-54.19	20240105	1025	3.41	20240620	2180	-51.38	20240416	156	579.49	20240306	0.02	N	003060	500	332 억	360992	N	N	223	N	N
56	20240620	100139	57	100.00	KOSPI	의약품	N	N	N	N	N	1038	-2	5	-0.19	67476478	65339	15.85	1040	1051	1025	1352	728	1040	1032.71	0.54	3000	1097	1068	1050	1021	1003	1059	1012	333	312	500	700	1	1	66575468	691	-0.56	0.19	12	0.10	-1838.00	5605.00	5440	20230817	-80.92	1025	20240620	1.27	2314	-55.14	20240105	1025	1.27	20240620	2180	-52.39	20240416	156	565.38	20240306	0.02	N	003060	500	332 억	360992	N	N	223	N	N
57	20240620	090139	57	100.00	KOSPI	의약품	N	N	N	N	N	1045	5	2	0.48	11312398	10859	2.63	1040	1051	1039	1352	728	1040	1041.76	0.54	-3593	1097	1068	1050	1021	1003	1059	1012	333	312	500	700	1	1	66575468	696	-0.57	0.19	12	0.02	-1838.00	5605.00	5440	20230817	-80.79	1032	20240619	1.26	2314	-54.84	20240105	1032	1.26	20240619	2180	-52.06	20240416	156	569.87	20240306	0.02	N	003060	500	332 억	360992	N	N	223	N	N
58	20240619	160138	57	100.00	KOSPI	의약품	N	N	N	N	N	1040	-41	5	-3.79	425745094	407429	136.39	1069	1079	1032	1405	757	1081	1044.96	0.58	-26838	1107	1093	1086	1072	1065	1090	1069	333	324	500	730	1	1	66575468	692	-0.57	0.19	12	0.61	-1838.00	5605.00	5440	20230817	-80.88	1032	20240619	0.78	2314	-55.06	20240105	1032	0.78	20240619	2180	-52.29	20240416	156	566.67	20240306	0.02	N	003060	500	332 억	388620	N	N	223	N	N
59	20240619	150137	57	100.00	KOSPI	의약품	N	N	N	N	N	1042	-39	5	-3.61	409113938	391446	131.04	1069	1079	1032	1405	757	1081	1045.14	0.58	-21656	1107	1093	1086	1072	1065	1090	1069	333	324	500	730	1	1	66575468	694	-0.57	0.19	12	0.59	-1838.00	5605.00	5440	20230817	-80.85	1032	20240619	0.97	2314	-54.97	20240105	1032	0.97	20240619	2180	-52.20	20240416	156	567.95	20240306	0.02	N	003060	500	332 억	388620	N	N	185	N	N
60	20240619	140140	57	100.00	KOSPI	의약품	N	N	N	N	N	1047	-34	5	-3.15	369046106	353058	118.19	1069	1079	1032	1405	757	1081	1045.28	0.58	-16085	1107	1093	1086	1072	1065	1090	1069	333	324	500	730	1	1	66575468	697	-0.57	0.19	12	0.53	-1838.00	5605.00	5440	20230817	-80.75	1032	20240619	1.45	2314	-54.75	20240105	1032	1.45	20240619	2180	-51.97	20240416	156	571.15	20240306	0.02	N	003060	500	332 억	388620	N	N	185	N	N
61	20240619	130137	57	100.00	KOSPI	의약품	N	N	N	N	N	1041	-40	5	-3.70	332443228	317989	106.45	1069	1079	1032	1405	757	1081	1045.46	0.58	-8988	1107	1093	1086	1072	1065	1090	1069	333	324	500	730	1	1	66575468	693	-0.57	0.19	12	0.48	-1838.00	5605.00	5440	20230817	-80.86	1032	20240619	0.87	2314	-55.01	20240105	1032	0.87	20240619	2180	-52.25	20240416	156	567.31	20240306	0.02	N	003060	500	332 억	388620	N	N	185	N	N
62	20240619	120137	57	100.00	KOSPI	의약품	N	N	N	N	N	1036	-45	5	-4.16	234889174	224303	75.09	1069	1079	1032	1405	757	1081	1047.20	0.58	-51074	1107	1093	1086	1072	1065	1090	1069	333	324	500	730	1	1	66575468	690	-0.56	0.18	12	0.34	-1838.00	5605.00	5440	20230817	-80.96	1032	20240619	0.39	2314	-55.23	20240105	1032	0.39	20240619	2180	-52.48	20240416	156	564.10	20240306	0.02	N	003060	500	332 억	388620	N	N	185	N	N
63	20240619	110138	57	100.00	KOSPI	의약품	N	N	N	N	N	1042	-39	5	-3.61	164716472	156697	52.46	1069	1079	1038	1405	757	1081	1051.18	0.58	-28046	1107	1093	1086	1072	1065	1090	1069	333	324	500	730	1	1	66575468	694	-0.57	0.19	12	0.24	-1838.00	5605.00	5440	20230817	-80.85	1038	20240619	0.39	2314	-54.97	20240105	1038	0.39	20240619	2180	-52.20	20240416	156	567.95	20240306	0.02	N	003060	500	332 억	388620	N	N	185	N	N
64	20240619	100138	57	100.00	KOSPI	의약품	N	N	N	N	N	1052	-29	5	-2.68	84993929	80540	26.96	1069	1079	1040	1405	757	1081	1055.30	0.58	-4864	1107	1093	1086	1072	1065	1090	1069	333	324	500	730	1	1	66575468	700	-0.57	0.19	12	0.12	-1838.00	5605.00	5440	20230817	-80.66	1040	20240619	1.15	2314	-54.54	20240105	1040	1.15	20240619	2180	-51.74	20240416	156	574.36	20240306	0.02	N	003060	500	332 억	388620	N	N	185	N	N
65	20240619	090140	57	100.00	KOSPI	의약품	N	N	N	N	N	1067	-14	5	-1.30	3603737	3373	1.13	1069	1070	1067	1405	757	1081	1068.41	0.58	-98	1107	1093	1086	1072	1065	1090	1069	333	324	500	730	1	1	66575468	710	-0.58	0.19	12	0.01	-1838.00	5605.00	5440	20230817	-80.39	1058	20240604	0.85	2314	-53.89	20240105	1058	0.85	20240604	2180	-51.06	20240416	156	583.97	20240306	0.02	N	003060	500	332 억	388620	N	N	185	N	N
66	20240618	160138	57	100.00	KOSPI	의약품	N	N	N	N	N	1081	-20	5	-1.82	321347190	296878	92.37	1100	1100	1079	1431	771	1101	1082.42	0.67	-56964	1152	1126	1108	1082	1064	1117	1073	333	330	500	740	1	1	66575468	720	-0.59	0.19	12	0.45	-1838.00	5605.00	5440	20230817	-80.13	1058	20240604	2.17	2314	-53.28	20240105	1058	2.17	20240604	2180	-50.41	20240416	156	592.95	20240306	0.02	N	003060	500	332 억	449287	N	N	185	N	N
67	20240618	150138	57	100.00	KOSPI	의약품	N	N	N	N	N	1080	-21	5	-1.91	300481395	277559	86.36	1100	1100	1079	1431	771	1101	1082.59	0.67	-53709	1152	1126	1108	1082	1064	1117	1073	333	330	500	740	1	1	66575468	719	-0.59	0.19	12	0.42	-1838.00	5605.00	5440	20230817	-80.15	1058	20240604	2.08	2314	-53.33	20240105	1058	2.08	20240604	2180	-50.46	20240416	156	592.31	20240306	0.02	N	003060	500	332 억	449287	N	N	103	N	N
68	20240618	140137	57	100.00	KOSPI	의약품	N	N	N	N	N	1082	-19	5	-1.73	239733764	221372	68.88	1100	1100	1079	1431	771	1101	1082.95	0.67	-33844	1152	1126	1108	1082	1064	1117	1073	333	330	500	740	1	1	66575468	720	-0.59	0.19	12	0.33	-1838.00	5605.00	5440	20230817	-80.11	1058	20240604	2.27	2314	-53.24	20240105	1058	2.27	20240604	2180	-50.37	20240416	156	593.59	20240306	0.02	N	003060	500	332 억	449287	N	N	103	N	N
69	20240618	130138	57	100.00	KOSPI	의약품	N	N	N	N	N	1085	-16	5	-1.45	214410543	197981	61.60	1100	1100	1079	1431	771	1101	1082.99	0.67	-34890	1152	1126	1108	1082	1064	1117	1073	333	330	500	740	1	1	66575468	722	-0.59	0.19	12	0.30	-1838.00	5605.00	5440	20230817	-80.06	1058	20240604	2.55	2314	-53.11	20240105	1058	2.55	20240604	2180	-50.23	20240416	156	595.51	20240306	0.02	N	003060	500	332 억	449287	N	N	103	N	N
70	20240618	120138	57	100.00	KOSPI	의약품	N	N	N	N	N	1081	-20	5	-1.82	182684580	168769	52.51	1100	1100	1079	1431	771	1101	1082.45	0.67	-40332	1152	1126	1108	1082	1064	1117	1073	333	330	500	740	1	1	66575468	720	-0.59	0.19	12	0.25	-1838.00	5605.00	5440	20230817	-80.13	1058	20240604	2.17	2314	-53.28	20240105	1058	2.17	20240604	2180	-50.41	20240416	156	592.95	20240306	0.02	N	003060	500	332 억	449287	N	N	103	N	N
71	20240618	110137	57	100.00	KOSPI	의약품	N	N	N	N	N	1084	-17	5	-1.54	147040298	135780	42.25	1100	1100	1079	1431	771	1101	1082.93	0.67	-40166	1152	1126	1108	1082	1064	1117	1073	333	330	500	740	1	1	66575468	722	-0.59	0.19	12	0.20	-1838.00	5605.00	5440	20230817	-80.07	1058	20240604	2.46	2314	-53.15	20240105	1058	2.46	20240604	2180	-50.28	20240416	156	594.87	20240306	0.02	N	003060	500	332 억	449287	N	N	103	N	N
72	20240618	100137	57	100.00	KOSPI	의약품	N	N	N	N	N	1080	-21	5	-1.91	107100439	98891	30.77	1100	1100	1079	1431	771	1101	1083.02	0.67	-38395	1152	1126	1108	1082	1064	1117	1073	333	330	500	740	1	1	66575468	719	-0.59	0.19	12	0.15	-1838.00	5605.00	5440	20230817	-80.15	1058	20240604	2.08	2314	-53.33	20240105	1058	2.08	20240604	2180	-50.46	20240416	156	592.31	20240306	0.02	N	003060	500	332 억	449287	N	N	103	N	N
73	20240618	090138	57	100.00	KOSPI	의약품	N	N	N	N	N	1095	-6	5	-0.54	3148645	2864	0.89	1100	1100	1095	1431	771	1101	1099.39	0.67	-1239	1152	1126	1108	1082	1064	1117	1073	333	330	500	740	1	1	66575468	729	-0.60	0.20	12	0.00	-1838.00	5605.00	5440	20230817	-79.87	1058	20240604	3.50	2314	-52.68	20240105	1058	3.50	20240604	2180	-49.77	20240416	156	601.92	20240306	0.02	N	003060	500	332 억	449287	N	N	103	N	N
74	20240617	160136	57	100.00	KOSPI	의약품	N	N	N	N	N	1101	-29	5	-2.57	354269530	320819	115.40	1130	1134	1090	1469	791	1130	1104.27	0.64	29423	1166	1148	1134	1116	1102	1141	1109	333	339	500	760	1	1	66575468	733	-0.60	0.20	12	0.48	-1838.00	5605.00	5440	20230817	-79.76	1058	20240604	4.06	2314	-52.42	20240105	1058	4.06	20240604	2180	-49.50	20240416	156	605.77	20240306	0.02	N	003060	500	332 억	425282	N	N	103	N	N
75	20240617	150139	57	100.00	KOSPI	의약품	N	N	N	N	N	1104	-26	5	-2.30	295632662	267569	96.24	1130	1134	1090	1469	791	1130	1104.88	0.64	28836	1166	1148	1134	1116	1102	1141	1109	333	339	500	760	1	1	66575468	735	-0.60	0.20	12	0.40	-1838.00	5605.00	5440	20230817	-79.71	1058	20240604	4.35	2314	-52.29	20240105	1058	4.35	20240604	2180	-49.36	20240416	156	607.69	20240306	0.02	N	003060	500	332 억	425282	N	N	36	N	N
76	20240617	140136	57	100.00	KOSPI	의약품	N	N	N	N	N	1109	-21	5	-1.86	269284954	243684	87.65	1130	1134	1090	1469	791	1130	1105.06	0.64	21203	1166	1148	1134	1116	1102	1141	1109	333	339	500	760	1	1	66575468	738	-0.60	0.20	12	0.37	-1838.00	5605.00	5440	20230817	-79.61	1058	20240604	4.82	2314	-52.07	20240105	1058	4.82	20240604	2180	-49.13	20240416	156	610.90	20240306	0.02	N	003060	500	332 억	425282	N	N	36	N	N
77	20240617	130136	57	100.00	KOSPI	의약품	N	N	N	N	N	1094	-36	5	-3.19	204374580	184765	66.46	1130	1134	1090	1469	791	1130	1106.13	0.64	13952	1166	1148	1134	1116	1102	1141	1109	333	339	500	760	1	1	66575468	728	-0.60	0.20	12	0.28	-1838.00	5605.00	5440	20230817	-79.89	1058	20240604	3.40	2314	-52.72	20240105	1058	3.40	20240604	2180	-49.82	20240416	156	601.28	20240306	0.02	N	003060	500	332 억	425282	N	N	36	N	N
78	20240617	120136	57	100.00	KOSPI	의약품	N	N	N	N	N	1104	-26	5	-2.30	155022611	139845	50.30	1130	1134	1090	1469	791	1130	1108.53	0.64	-1851	1166	1148	1134	1116	1102	1141	1109	333	339	500	760	1	1	66575468	735	-0.60	0.20	12	0.21	-1838.00	5605.00	5440	20230817	-79.71	1058	20240604	4.35	2314	-52.29	20240105	1058	4.35	20240604	2180	-49.36	20240416	156	607.69	20240306	0.02	N	003060	500	332 억	425282	N	N	36	N	N
79	20240617	110137	57	100.00	KOSPI	의약품	N	N	N	N	N	1098	-32	5	-2.83	115359144	103785	37.33	1130	1134	1090	1469	791	1130	1111.52	0.64	-3711	1166	1148	1134	1116	1102	1141	1109	333	339	500	760	1	1	66575468	731	-0.60	0.20	12	0.16	-1838.00	5605.00	5440	20230817	-79.82	1058	20240604	3.78	2314	-52.55	20240105	1058	3.78	20240604	2180	-49.63	20240416	156	603.85	20240306	0.02	N	003060	500	332 억	425282	N	N	36	N	N
80	20240617	100137	57	100.00	KOSPI	의약품	N	N	N	N	N	1116	-14	5	-1.24	67710361	60759	21.85	1130	1134	1090	1469	791	1130	1114.41	0.64	-4026	1166	1148	1134	1116	1102	1141	1109	333	339	500	760	1	1	66575468	743	-0.61	0.20	12	0.09	-1838.00	5605.00	5440	20230817	-79.49	1058	20240604	5.48	2314	-51.77	20240105	1058	5.48	20240604	2180	-48.81	20240416	156	615.38	20240306	0.02	N	003060	500	332 억	425282	N	N	36	N	N
81	20240617	090137	57	100.00	KOSPI	의약품	N	N	N	N	N	1113	-17	5	-1.50	5284533	4719	1.70	1130	1134	1112	1469	791	1130	1119.84	0.64	-79	1166	1148	1134	1116	1102	1141	1109	333	339	500	760	1	1	66575468	741	-0.61	0.20	12	0.01	-1838.00	5605.00	5440	20230817	-79.54	1058	20240604	5.20	2314	-51.90	20240105	1058	5.20	20240604	2180	-48.94	20240416	156	613.46	20240306	0.02	N	003060	500	332 억	425282	N	N	36	N	N
82	20240614	160131	57	100.00	KOSPI	의약품	N	N	N	N	N	1130	-10	5	-0.88	313912645	276324	14.97	1140	1152	1120	1482	798	1140	1136.04	0.65	-23847	1326	1232	1176	1082	1026	1205	1055	333	342	500	770	1	1	66575468	752	-0.61	0.20	12	0.42	-1838.00	5605.00	5440	20230817	-79.23	1058	20240604	6.81	2314	-51.17	20240105	1058	6.81	20240604	2180	-48.17	20240416	156	624.36	20240306	0.02	N	003060	500	332 억	435118	N	N	36	N	N
83	20240614	150131	57	100.00	KOSPI	의약품	N	N	N	N	N	1132	-8	5	-0.70	258644276	227445	12.32	1140	1152	1120	1482	798	1140	1137.17	0.65	4	1326	1232	1176	1082	1026	1205	1055	333	342	500	770	1	1	66575468	754	-0.62	0.20	12	0.34	-1838.00	5605.00	5440	20230817	-79.19	1058	20240604	6.99	2314	-51.08	20240105	1058	6.99	20240604	2180	-48.07	20240416	156	625.64	20240306	0.02	N	003060	500	332 억	435118	N	N	799	N	N
84	20240614	140131	57	100.00	KOSPI	의약품	N	N	N	N	N	1141	1	2	0.09	223813296	196774	10.66	1140	1152	1120	1482	798	1140	1137.41	0.65	-1289	1326	1232	1176	1082	1026	1205	1055	333	342	500	770	1	1	66575468	760	-0.62	0.20	12	0.30	-1838.00	5605.00	5440	20230817	-79.03	1058	20240604	7.84	2314	-50.69	20240105	1058	7.84	20240604	2180	-47.66	20240416	156	631.41	20240306	0.02	N	003060	500	332 억	435118	N	N	799	N	N
85	20240614	130131	57	100.00	KOSPI	의약품	N	N	N	N	N	1151	11	2	0.96	183338403	161339	8.74	1140	1152	1120	1482	798	1140	1136.35	0.65	-8371	1326	1232	1176	1082	1026	1205	1055	333	342	500	770	1	1	66575468	766	-0.63	0.21	12	0.24	-1838.00	5605.00	5440	20230817	-78.84	1058	20240604	8.79	2314	-50.26	20240105	1058	8.79	20240604	2180	-47.20	20240416	156	637.82	20240306	0.02	N	003060	500	332 억	435118	N	N	799	N	N
86	20240614	120131	57	100.00	KOSPI	의약품	N	N	N	N	N	1143	3	2	0.26	150988554	133109	7.21	1140	1152	1120	1482	798	1140	1134.32	0.65	-14885	1326	1232	1176	1082	1026	1205	1055	333	342	500	770	1	1	66575468	761	-0.62	0.20	12	0.20	-1838.00	5605.00	5440	20230817	-78.99	1058	20240604	8.03	2314	-50.61	20240105	1058	8.03	20240604	2180	-47.57	20240416	156	632.69	20240306	0.02	N	003060	500	332 억	435118	N	N	799	N	N
87	20240614	110135	57	100.00	KOSPI	의약품	N	N	N	N	N	1140	0	3	0.00	108300926	95438	5.17	1140	1152	1120	1482	798	1140	1134.78	0.65	-15687	1326	1232	1176	1082	1026	1205	1055	333	342	500	770	1	1	66575468	759	-0.62	0.20	12	0.14	-1838.00	5605.00	5440	20230817	-79.04	1058	20240604	7.75	2314	-50.73	20240105	1058	7.75	20240604	2180	-47.71	20240416	156	630.77	20240306	0.02	N	003060	500	332 억	435118	N	N	799	N	N
88	20240614	100135	57	100.00	KOSPI	의약품	N	N	N	N	N	1134	-6	5	-0.53	65827846	58246	3.15	1140	1140	1120	1482	798	1140	1130.17	0.65	-2513	1326	1232	1176	1082	1026	1205	1055	333	342	500	770	1	1	66575468	755	-0.62	0.20	12	0.09	-1838.00	5605.00	5440	20230817	-79.15	1058	20240604	7.18	2314	-50.99	20240105	1058	7.18	20240604	2180	-47.98	20240416	156	626.92	20240306	0.02	N	003060	500	332 억	435118	N	N	799	N	N
89	20240614	090136	57	100.00	KOSPI	의약품	N	N	N	N	N	1132	-8	5	-0.70	20011203	17611	0.95	1140	1140	1132	1482	798	1140	1136.29	0.65	-236	1326	1232	1176	1082	1026	1205	1055	333	342	500	770	1	1	66575468	754	-0.62	0.20	12	0.03	-1838.00	5605.00	5440	20230817	-79.19	1058	20240604	6.99	2314	-51.08	20240105	1058	6.99	20240604	2180	-48.07	20240416	156	625.64	20240306	0.02	N	003060	500	332 억	435118	N	N	799	N	N
90	20240613	160136	57	100.00	KOSPI	의약품	N	N	N	N	N	1140	-20	5	-1.72	2178363288	1844099	124.20	1160	1270	1120	1508	812	1160	1181.27	0.79	-129888	1346	1252	1176	1082	1006	1300	1130	333	348	500	780	1	1	66575468	759	-0.62	0.20	12	2.77	-1838.00	5605.00	5440	20230817	-79.04	1058	20240604	7.75	2314	-50.73	20240105	1058	7.75	20240604	2180	-47.71	20240416	156	630.77	20240306	0.02	N	003060	500	332 억	522618	N	N	799	N	N
91	20240613	150137	57	100.00	KOSPI	의약품	N	N	N	N	N	1138	-22	5	-1.90	2122641218	1795114	120.90	1160	1270	1120	1508	812	1160	1182.45	0.79	-133979	1346	1252	1176	1082	1006	1300	1130	333	348	500	780	1	1	66575468	758	-0.62	0.20	12	2.70	-1838.00	5605.00	5440	20230817	-79.08	1058	20240604	7.56	2314	-50.82	20240105	1058	7.56	20240604	2180	-47.80	20240416	156	629.49	20240306	0.02	N	003060	500	332 억	522618	N	N	22	N	N
92	20240613	140135	57	100.00	KOSPI	의약품	N	N	N	N	N	1135	-25	5	-2.16	2065433477	1745129	117.54	1160	1270	1120	1508	812	1160	1183.54	0.79	-132736	1346	1252	1176	1082	1006	1300	1130	333	348	500	780	1	1	66575468	756	-0.62	0.20	12	2.62	-1838.00	5605.00	5440	20230817	-79.14	1058	20240604	7.28	2314	-50.95	20240105	1058	7.28	20240604	2180	-47.94	20240416	156	627.56	20240306	0.02	N	003060	500	332 억	522618	N	N	22	N	N
93	20240613	130136	57	100.00	KOSPI	의약품	N	N	N	N	N	1149	-11	5	-0.95	1917928574	1615283	108.79	1160	1270	1120	1508	812	1160	1187.36	0.79	-97192	1346	1252	1176	1082	1006	1300	1130	333	348	500	780	1	1	66575468	765	-0.63	0.20	12	2.43	-1838.00	5605.00	5440	20230817	-78.88	1058	20240604	8.60	2314	-50.35	20240105	1058	8.60	20240604	2180	-47.29	20240416	156	636.54	20240306	0.02	N	003060	500	332 억	522618	N	N	22	N	N
94	20240613	120135	57	100.00	KOSPI	의약품	N	N	N	N	N	1142	-18	5	-1.55	1880400810	1582466	106.58	1160	1270	1120	1508	812	1160	1188.27	0.79	-91317	1346	1252	1176	1082	1006	1300	1130	333	348	500	780	1	1	66575468	760	-0.62	0.20	12	2.38	-1838.00	5605.00	5440	20230817	-79.01	1058	20240604	7.94	2314	-50.65	20240105	1058	7.94	20240604	2180	-47.61	20240416	156	632.05	20240306	0.02	N	003060	500	332 억	522618	N	N	22	N	N
95	20240613	110135	57	100.00	KOSPI	의약품	N	N	N	N	N	1152	-8	5	-0.69	1708619540	1431925	96.44	1160	1270	1120	1508	812	1160	1193.23	0.79	-29866	1346	1252	1176	1082	1006	1300	1130	333	348	500	780	1	1	66575468	767	-0.63	0.21	12	2.15	-1838.00	5605.00	5440	20230817	-78.82	1058	20240604	8.88	2314	-50.22	20240105	1058	8.88	20240604	2180	-47.16	20240416	156	638.46	20240306	0.02	N	003060	500	332 억	522618	N	N	22	N	N
96	20240613	100135	57	100.00	KOSPI	의약품	N	N	N	N	N	1180	20	2	1.72	187200264	163968	11.04	1160	1180	1123	1508	812	1160	1141.69	0.79	-21030	1346	1252	1176	1082	1006	1300	1130	333	348	500	780	1	1	66575468	786	-0.64	0.21	12	0.25	-1838.00	5605.00	5440	20230817	-78.31	1058	20240604	11.53	2314	-49.01	20240105	1058	11.53	20240604	2180	-45.87	20240416	156	656.41	20240306	0.02	N	003060	500	332 억	522618	N	N	22	N	N
97	20240613	090138	57	100.00	KOSPI	의약품	N	N	N	N	N	1148	-12	5	-1.03	25213356	21793	1.47	1160	1160	1148	1508	812	1160	1156.95	0.79	-14516	1346	1252	1176	1082	1006	1300	1130	333	348	500	780	1	1	66575468	764	-0.62	0.20	12	0.03	-1838.00	5605.00	5440	20230817	-78.90	1058	20240604	8.51	2314	-50.39	20240105	1058	8.51	20240604	2180	-47.34	20240416	156	635.90	20240306	0.02	N	003060	500	332 억	522618	N	N	22	N	N
98	20240612	160133	57	100.00	KOSPI	의약품	N	N	N	N	N	1160	60	2	5.45	1761527223	1474998	386.63	1100	1270	1100	1430	770	1100	1194.26	0.66	95056	1141	1120	1099	1078	1057	1110	1068	333	330	500	740	1	1	66575468	772	-0.63	0.21	12	2.22	-1838.00	5605.00	5440	20230817	-78.68	1058	20240604	9.64	2314	-49.87	20240105	1058	9.64	20240604	2180	-46.79	20240416	156	643.59	20240306	0.02	N	003060	500	332 억	442669	N	N	22	N	N
99	20240612	150140	57	100.00	KOSPI	의약품	N	N	N	N	N	1150	50	2	4.55	1695315547	1417672	371.60	1100	1270	1100	1430	770	1100	1195.84	0.66	99046	1141	1120	1099	1078	1057	1110	1068	333	330	500	740	1	1	66575468	766	-0.63	0.21	12	2.13	-1838.00	5605.00	5440	20230817	-78.86	1058	20240604	8.70	2314	-50.30	20240105	1058	8.70	20240604	2180	-47.25	20240416	156	637.18	20240306	0.02	N	003060	500	332 억	442669	N	N	47	N	N
100	20240612	140134	57	100.00	KOSPI	의약품	N	N	N	N	N	1160	60	2	5.45	1582037610	1319322	345.82	1100	1270	1100	1430	770	1100	1199.13	0.66	96078	1141	1120	1099	1078	1057	1110	1068	333	330	500	740	1	1	66575468	772	-0.63	0.21	12	1.98	-1838.00	5605.00	5440	20230817	-78.68	1058	20240604	9.64	2314	-49.87	20240105	1058	9.64	20240604	2180	-46.79	20240416	156	643.59	20240306	0.02	N	003060	500	332 억	442669	N	N	47	N	N
101	20240612	130136	57	100.00	KOSPI	의약품	N	N	N	N	N	1173	73	2	6.64	1518916538	1264996	331.58	1100	1270	1100	1430	770	1100	1200.73	0.66	117771	1141	1120	1099	1078	1057	1110	1068	333	330	500	740	1	1	66575468	781	-0.64	0.21	12	1.90	-1838.00	5605.00	5440	20230817	-78.44	1058	20240604	10.87	2314	-49.31	20240105	1058	10.87	20240604	2180	-46.19	20240416	156	651.92	20240306	0.02	N	003060	500	332 억	442669	N	N	47	N	N
102	20240612	120134	57	100.00	KOSPI	의약품	N	N	N	N	N	1189	89	2	8.09	1387390576	1153171	302.27	1100	1270	1100	1430	770	1100	1203.11	0.66	91561	1141	1120	1099	1078	1057	1110	1068	333	330	500	740	1	1	66575468	792	-0.65	0.21	12	1.73	-1838.00	5605.00	5440	20230817	-78.14	1058	20240604	12.38	2314	-48.62	20240105	1058	12.38	20240604	2180	-45.46	20240416	156	662.18	20240306	0.02	N	003060	500	332 억	442669	N	N	47	N	N
103	20240612	110135	57	100.00	KOSPI	의약품	N	N	N	N	N	1200	100	2	9.09	1291927932	1073009	281.26	1100	1270	1100	1430	770	1100	1204.02	0.66	85193	1141	1120	1099	1078	1057	1110	1068	333	330	500	740	1	1	66575468	799	-0.65	0.21	12	1.61	-1838.00	5605.00	5440	20230817	-77.94	1058	20240604	13.42	2314	-48.14	20240105	1058	13.42	20240604	2180	-44.95	20240416	156	669.23	20240306	0.02	N	003060	500	332 억	442669	N	N	47	N	N
104	20240612	100135	57	100.00	KOSPI	의약품	N	N	N	N	N	1191	91	2	8.27	326492048	282292	74.00	1100	1193	1100	1430	770	1100	1156.58	0.66	83685	1141	1120	1099	1078	1057	1110	1068	333	330	500	740	1	1	66575468	793	-0.65	0.21	12	0.42	-1838.00	5605.00	5440	20230817	-78.11	1058	20240604	12.57	2314	-48.53	20240105	1058	12.57	20240604	2180	-45.37	20240416	156	663.46	20240306	0.02	N	003060	500	332 억	442669	N	N	47	N	N
105	20240612	090135	57	100.00	KOSPI	의약품	N	N	N	N	N	1120	20	2	1.82	12466580	11236	2.95	1100	1120	1100	1430	770	1100	1109.52	0.66	-3019	1141	1120	1099	1078	1057	1110	1068	333	330	500	740	1	1	66575468	746	-0.61	0.20	12	0.02	-1838.00	5605.00	5440	20230817	-79.41	1058	20240604	5.86	2314	-51.60	20240105	1058	5.86	20240604	2180	-48.62	20240416	156	617.95	20240306	0.02	N	003060	500	332 억	442669	N	N	47	N	N
106	20240610	160135	57	100.00	KOSPI	의약품	N	N	N	N	N	1111	-49	5	-4.22	327375996	291411	16.39	1160	1185	1109	1508	812	1160	1123.42	0.76	-51256	1354	1256	1167	1069	980	1306	1119	333	348	500	780	1	1	66575468	740	-0.60	0.20	12	0.44	-1838.00	5605.00	5440	20230817	-79.58	1058	20240604	5.01	2314	-51.99	20240105	1058	5.01	20240604	2180	-49.04	20240416	156	612.18	20240306	0.02	N	003060	500	332 억	509237	N	N	115	N	N
107	20240610	150135	57	100.00	KOSPI	의약품	N	N	N	N	N	1112	-48	5	-4.14	298954253	265854	14.96	1160	1185	1109	1508	812	1160	1124.50	0.76	-46130	1354	1256	1167	1069	980	1306	1119	333	348	500	780	1	1	66575468	740	-0.61	0.20	12	0.40	-1838.00	5605.00	5440	20230817	-79.56	1058	20240604	5.10	2314	-51.94	20240105	1058	5.10	20240604	2180	-48.99	20240416	156	612.82	20240306	0.02	N	003060	500	332 억	509237	N	N	46	N	N
108	20240610	140135	57	100.00	KOSPI	의약품	N	N	N	N	N	1118	-42	5	-3.62	270210992	240095	13.51	1160	1185	1109	1508	812	1160	1125.43	0.76	-41743	1354	1256	1167	1069	980	1306	1119	333	348	500	780	1	1	66575468	744	-0.61	0.20	12	0.36	-1838.00	5605.00	5440	20230817	-79.45	1058	20240604	5.67	2314	-51.69	20240105	1058	5.67	20240604	2180	-48.72	20240416	156	616.67	20240306	0.02	N	003060	500	332 억	509237	N	N	46	N	N
109	20240610	130134	57	100.00	KOSPI	의약품	N	N	N	N	N	1120	-40	5	-3.45	239905069	212867	11.98	1160	1185	1109	1508	812	1160	1127.01	0.76	-41736	1354	1256	1167	1069	980	1306	1119	333	348	500	780	1	1	66575468	746	-0.61	0.20	12	0.32	-1838.00	5605.00	5440	20230817	-79.41	1058	20240604	5.86	2314	-51.60	20240105	1058	5.86	20240604	2180	-48.62	20240416	156	617.95	20240306	0.02	N	003060	500	332 억	509237	N	N	46	N	N
110	20240610	120135	57	100.00	KOSPI	의약품	N	N	N	N	N	1115	-45	5	-3.88	210469712	186499	10.49	1160	1185	1109	1508	812	1160	1128.52	0.76	-48844	1354	1256	1167	1069	980	1306	1119	333	348	500	780	1	1	66575468	742	-0.61	0.20	12	0.28	-1838.00	5605.00	5440	20230817	-79.50	1058	20240604	5.39	2314	-51.82	20240105	1058	5.39	20240604	2180	-48.85	20240416	156	614.74	20240306	0.02	N	003060	500	332 억	509237	N	N	46	N	N
111	20240610	110134	57	100.00	KOSPI	의약품	N	N	N	N	N	1118	-42	5	-3.62	182934926	161758	9.10	1160	1185	1109	1508	812	1160	1130.91	0.76	-42218	1354	1256	1167	1069	980	1306	1119	333	348	500	780	1	1	66575468	744	-0.61	0.20	12	0.24	-1838.00	5605.00	5440	20230817	-79.45	1058	20240604	5.67	2314	-51.69	20240105	1058	5.67	20240604	2180	-48.72	20240416	156	616.67	20240306	0.02	N	003060	500	332 억	509237	N	N	46	N	N
112	20240610	100135	57	100.00	KOSPI	의약품	N	N	N	N	N	1115	-45	5	-3.88	148917973	131225	7.38	1160	1185	1109	1508	812	1160	1134.82	0.76	-38962	1354	1256	1167	1069	980	1306	1119	333	348	500	780	1	1	66575468	742	-0.61	0.20	12	0.20	-1838.00	5605.00	5440	20230817	-79.50	1058	20240604	5.39	2314	-51.82	20240105	1058	5.39	20240604	2180	-48.85	20240416	156	614.74	20240306	0.02	N	003060	500	332 억	509237	N	N	46	N	N
113	20240610	090137	57	100.00	KOSPI	의약품	N	N	N	N	N	1146	-14	5	-1.21	36659431	31201	1.76	1160	1185	1145	1508	812	1160	1174.97	0.76	-18599	1354	1256	1167	1069	980	1306	1119	333	348	500	780	1	1	66575468	763	-0.62	0.20	12	0.05	-1838.00	5605.00	5440	20230817	-78.93	1058	20240604	8.32	2314	-50.48	20240105	1058	8.32	20240604	2180	-47.43	20240416	156	634.62	20240306	0.02	N	003060	500	332 억	509237	N	N	46	N	N
114	20240607	160136	57	100.00	KOSPI	의약품	N	N	N	N	N	1160	90	2	8.41	2095787092	1770910	666.94	1078	1265	1078	1391	749	1070	1183.50	0.64	120241	1103	1086	1073	1056	1043	1095	1065	333	321	500	720	1	1	66575468	772	-0.63	0.21	12	2.66	-1838.00	5605.00	5440	20230817	-78.68	1058	20240604	9.64	2314	-49.87	20240105	1058	9.64	20240604	2180	-46.79	20240416	156	643.59	20240306	0.02	N	003060	500	332 억	422994	N	N	46	N	N
115	20240607	150137	57	100.00	KOSPI	의약품	N	N	N	N	N	1151	81	2	7.57	2048537615	1730128	651.59	1078	1265	1078	1391	749	1070	1184.04	0.64	127282	1103	1086	1073	1056	1043	1095	1065	333	321	500	720	1	1	66575468	766	-0.63	0.21	12	2.60	-1838.00	5605.00	5440	20230817	-78.84	1058	20240604	8.79	2314	-50.26	20240105	1058	8.79	20240604	2180	-47.20	20240416	156	637.82	20240306	0.02	N	003060	500	332 억	422994	N	N	26	N	N
116	20240607	140136	57	100.00	KOSPI	의약품	N	N	N	N	N	1137	67	2	6.26	1910572522	1609847	606.29	1078	1265	1078	1391	749	1070	1186.80	0.64	131406	1103	1086	1073	1056	1043	1095	1065	333	321	500	720	1	1	66575468	757	-0.62	0.20	12	2.42	-1838.00	5605.00	5440	20230817	-79.10	1058	20240604	7.47	2314	-50.86	20240105	1058	7.47	20240604	2180	-47.84	20240416	156	628.85	20240306	0.02	N	003060	500	332 억	422994	N	N	26	N	N
117	20240607	130137	57	100.00	KOSPI	의약품	N	N	N	N	N	1166	96	2	8.97	1797474761	1511470	569.24	1078	1265	1078	1391	749	1070	1189.22	0.64	179033	1103	1086	1073	1056	1043	1095	1065	333	321	500	720	1	1	66575468	776	-0.63	0.21	12	2.27	-1838.00	5605.00	5440	20230817	-78.57	1058	20240604	10.21	2314	-49.61	20240105	1058	10.21	20240604	2180	-46.51	20240416	156	647.44	20240306	0.02	N	003060	500	332 억	422994	N	N	26	N	N
118	20240607	120137	57	100.00	KOSPI	의약품	N	N	N	N	N	1187	117	2	10.93	1711372683	1437639	541.43	1078	1265	1078	1391	749	1070	1190.41	0.64	158304	1103	1086	1073	1056	1043	1095	1065	333	321	500	720	1	1	66575468	790	-0.65	0.21	12	2.16	-1838.00	5605.00	5440	20230817	-78.18	1058	20240604	12.19	2314	-48.70	20240105	1058	12.19	20240604	2180	-45.55	20240416	156	660.90	20240306	0.02	N	003060	500	332 억	422994	N	N	26	N	N
119	20240607	110137	57	100.00	KOSPI	의약품	N	N	N	N	N	1166	96	2	8.97	1471200063	1235517	465.31	1078	1265	1078	1391	749	1070	1190.76	0.64	146581	1103	1086	1073	1056	1043	1095	1065	333	321	500	720	1	1	66575468	776	-0.63	0.21	12	1.86	-1838.00	5605.00	5440	20230817	-78.57	1058	20240604	10.21	2314	-49.61	20240105	1058	10.21	20240604	2180	-46.51	20240416	156	647.44	20240306	0.02	N	003060	500	332 억	422994	N	N	26	N	N
120	20240607	100136	57	100.00	KOSPI	의약품	N	N	N	N	N	1205	135	2	12.62	1248792777	1044855	393.50	1078	1265	1078	1391	749	1070	1195.18	0.64	144389	1103	1086	1073	1056	1043	1095	1065	333	321	500	720	1	1	66575468	802	-0.66	0.21	12	1.57	-1838.00	5605.00	5440	20230817	-77.85	1058	20240604	13.89	2314	-47.93	20240105	1058	13.89	20240604	2180	-44.72	20240416	156	672.44	20240306	0.02	N	003060	500	332 억	422994	N	N	26	N	N
121	20240607	090136	57	100.00	KOSPI	의약품	N	N	N	N	N	1092	22	2	2.06	11786602	10914	4.11	1078	1092	1078	1391	749	1070	1079.95	0.64	-1672	1103	1086	1073	1056	1043	1095	1065	333	321	500	720	1	1	66575468	727	-0.59	0.19	12	0.02	-1838.00	5605.00	5440	20230817	-79.93	1058	20240604	3.21	2314	-52.81	20240105	1058	3.21	20240604	2180	-49.91	20240416	156	600.00	20240306	0.02	N	003060	500	332 억	422994	N	N	26	N	N
122	20240605	160136	57	100.00	KOSPI	의약품	N	N	N	N	N	1070	10	2	0.94	284133287	265177	44.57	1060	1090	1060	1378	742	1060	1071.49	0.63	10186	1164	1112	1085	1033	1006	1098	1019	333	318	500	720	1	1	66575468	712	-0.58	0.19	12	0.40	-1838.00	5605.00	5440	20230817	-80.33	1058	20240604	1.13	2314	-53.76	20240105	1058	1.13	20240604	2180	-50.92	20240416	156	585.90	20240306	0.02	N	003060	500	332 억	416196	N	N	26	N	N
123	20240605	150136	57	100.00	KOSPI	의약품	N	N	N	N	N	1071	11	2	1.04	249259900	232598	39.10	1060	1090	1060	1378	742	1060	1071.64	0.63	16090	1164	1112	1085	1033	1006	1098	1019	333	318	500	720	1	1	66575468	713	-0.58	0.19	12	0.35	-1838.00	5605.00	5440	20230817	-80.31	1058	20240604	1.23	2314	-53.72	20240105	1058	1.23	20240604	2180	-50.87	20240416	156	586.54	20240306	0.02	N	003060	500	332 억	416196	N	N	0	N	N
124	20240605	140135	57	100.00	KOSPI	의약품	N	N	N	N	N	1075	15	2	1.42	226387282	211214	35.50	1060	1090	1060	1378	742	1060	1071.85	0.63	25879	1164	1112	1085	1033	1006	1098	1019	333	318	500	720	1	1	66575468	716	-0.58	0.19	12	0.32	-1838.00	5605.00	5440	20230817	-80.24	1058	20240604	1.61	2314	-53.54	20240105	1058	1.61	20240604	2180	-50.69	20240416	156	589.10	20240306	0.02	N	003060	500	332 억	416196	N	N	0	N	N
125	20240605	130136	57	100.00	KOSPI	의약품	N	N	N	N	N	1074	14	2	1.32	211216528	197060	33.12	1060	1090	1060	1378	742	1060	1071.85	0.63	25360	1164	1112	1085	1033	1006	1098	1019	333	318	500	720	1	1	66575468	715	-0.58	0.19	12	0.30	-1838.00	5605.00	5440	20230817	-80.26	1058	20240604	1.51	2314	-53.59	20240105	1058	1.51	20240604	2180	-50.73	20240416	156	588.46	20240306	0.02	N	003060	500	332 억	416196	N	N	0	N	N
126	20240605	120135	57	100.00	KOSPI	의약품	N	N	N	N	N	1073	13	2	1.23	193279198	180357	30.32	1060	1090	1060	1378	742	1060	1071.66	0.63	15811	1164	1112	1085	1033	1006	1098	1019	333	318	500	720	1	1	66575468	714	-0.58	0.19	12	0.27	-1838.00	5605.00	5440	20230817	-80.28	1058	20240604	1.42	2314	-53.63	20240105	1058	1.42	20240604	2180	-50.78	20240416	156	587.82	20240306	0.02	N	003060	500	332 억	416196	N	N	0	N	N
127	20240605	110136	57	100.00	KOSPI	의약품	N	N	N	N	N	1071	11	2	1.04	178252755	166362	27.96	1060	1090	1060	1378	742	1060	1071.49	0.63	17298	1164	1112	1085	1033	1006	1098	1019	333	318	500	720	1	1	66575468	713	-0.58	0.19	12	0.25	-1838.00	5605.00	5440	20230817	-80.31	1058	20240604	1.23	2314	-53.72	20240105	1058	1.23	20240604	2180	-50.87	20240416	156	586.54	20240306	0.02	N	003060	500	332 억	416196	N	N	0	N	N
128	20240605	100136	57	100.00	KOSPI	의약품	N	N	N	N	N	1066	6	2	0.57	73583618	69073	11.61	1060	1086	1060	1378	742	1060	1065.32	0.63	-14569	1164	1112	1085	1033	1006	1098	1019	333	318	500	720	1	1	66575468	710	-0.58	0.19	12	0.10	-1838.00	5605.00	5440	20230817	-80.40	1058	20240604	0.76	2314	-53.93	20240105	1058	0.76	20240604	2180	-51.10	20240416	156	583.33	20240306	0.02	N	003060	500	332 억	416196	N	N	0	N	N
129	20240605	090136	57	100.00	KOSPI	의약품	N	N	N	N	N	1067	7	2	0.66	6232814	5880	0.99	1060	1067	1060	1378	742	1060	1060.00	0.63	1866	1164	1112	1085	1033	1006	1098	1019	333	318	500	720	1	1	66575468	710	-0.58	0.19	12	0.01	-1838.00	5605.00	5440	20230817	-80.39	1058	20240604	0.85	2314	-53.89	20240105	1058	0.85	20240604	2180	-51.06	20240416	156	583.97	20240306	0.02	N	003060	500	332 억	416196	N	N	0	N	N
130	20240604	160134	57	100.00	KOSPI	의약품	N	N	N	N	N	1060	-80	5	-7.02	632888853	588456	89.75	1137	1137	1058	1482	798	1140	1075.50	0.51	80160	1253	1196	1166	1109	1079	1181	1094	333	342	500	770	1	1	66575468	706	-0.58	0.19	12	0.88	-1838.00	5605.00	5440	20230817	-80.51	1058	20240604	0.19	2314	-54.19	20240105	1058	0.19	20240604	2180	-51.38	20240416	156	579.49	20240306	0.02	N	003060	500	332 억	339424	N	N	0	N	N
131	20240604	150135	57	100.00	KOSPI	의약품	N	N	N	N	N	1065	-75	5	-6.58	601545284	558916	85.25	1137	1137	1058	1482	798	1140	1076.26	0.51	81901	1253	1196	1166	1109	1079	1181	1094	333	342	500	770	1	1	66575468	709	-0.58	0.19	12	0.84	-1838.00	5605.00	5440	20230817	-80.42	1058	20240604	0.66	2314	-53.98	20240105	1058	0.66	20240604	2180	-51.15	20240416	156	582.69	20240306	0.02	N	003060	500	332 억	339424	N	N	0	N	N
132	20240604	140136	57	100.00	KOSPI	의약품	N	N	N	N	N	1069	-71	5	-6.23	563755629	523352	79.82	1137	1137	1058	1482	798	1140	1077.19	0.51	82105	1253	1196	1166	1109	1079	1181	1094	333	342	500	770	1	1	66575468	712	-0.58	0.19	12	0.79	-1838.00	5605.00	5440	20230817	-80.35	1058	20240604	1.04	2314	-53.80	20240105	1058	1.04	20240604	2180	-50.96	20240416	156	585.26	20240306	0.02	N	003060	500	332 억	339424	N	N	0	N	N
133	20240604	130135	57	100.00	KOSPI	의약품	N	N	N	N	N	1065	-75	5	-6.58	495770371	459368	70.06	1137	1137	1058	1482	798	1140	1079.23	0.51	63430	1253	1196	1166	1109	1079	1181	1094	333	342	500	770	1	1	66575468	709	-0.58	0.19	12	0.69	-1838.00	5605.00	5440	20230817	-80.42	1058	20240604	0.66	2314	-53.98	20240105	1058	0.66	20240604	2180	-51.15	20240416	156	582.69	20240306	0.02	N	003060	500	332 억	339424	N	N	0	N	N
134	20240604	120135	57	100.00	KOSPI	의약품	N	N	N	N	N	1062	-78	5	-6.84	438330720	405705	61.88	1137	1137	1058	1482	798	1140	1080.40	0.51	32835	1253	1196	1166	1109	1079	1181	1094	333	342	500	770	1	1	66575468	707	-0.58	0.19	12	0.61	-1838.00	5605.00	5440	20230817	-80.48	1058	20240604	0.38	2314	-54.11	20240105	1058	0.38	20240604	2180	-51.28	20240416	156	580.77	20240306	0.02	N	003060	500	332 억	339424	N	N	0	N	N
135	20240604	110136	57	100.00	KOSPI	의약품	N	N	N	N	N	1066	-74	5	-6.49	325639511	299542	45.69	1137	1137	1065	1482	798	1140	1087.11	0.51	35469	1253	1196	1166	1109	1079	1181	1094	333	342	500	770	1	1	66575468	710	-0.58	0.19	12	0.45	-1838.00	5605.00	5440	20230817	-80.40	1065	20240604	0.09	2314	-53.93	20240105	1065	0.09	20240604	2180	-51.10	20240416	156	583.33	20240306	0.02	N	003060	500	332 억	339424	N	N	0	N	N
136	20240604	100134	57	100.00	KOSPI	의약품	N	N	N	N	N	1075	-65	5	-5.70	204682127	186581	28.46	1137	1137	1072	1482	798	1140	1096.99	0.51	21190	1253	1196	1166	1109	1079	1181	1094	333	342	500	770	1	1	66575468	716	-0.58	0.19	12	0.28	-1838.00	5605.00	5440	20230817	-80.24	1072	20240604	0.28	2314	-53.54	20240105	1072	0.28	20240604	2180	-50.69	20240416	156	589.10	20240306	0.02	N	003060	500	332 억	339424	N	N	0	N	N
137	20240604	090135	57	100.00	KOSPI	의약품	N	N	N	N	N	1135	-5	5	-0.44	4063025	3574	0.55	1137	1137	1135	1482	798	1140	1136.75	0.51	-586	1253	1196	1166	1109	1079	1181	1094	333	342	500	770	1	1	66575468	756	-0.62	0.20	12	0.01	-1838.00	5605.00	5440	20230817	-79.14	1135	20240604	0.00	2314	-50.95	20240105	1135	0.00	20240604	2180	-47.94	20240416	156	627.56	20240306	0.02	N	003060	500	332 억	339424	N	N	0	N	N
138	20240603	160135	57	100.00	KOSPI	의약품	N	N	N	N	N	1140	-58	5	-4.84	762922426	654097	572.69	1199	1223	1136	1557	839	1198	1166.42	0.54	-16284	1225	1211	1199	1185	1173	1218	1192	333	359	500	810	1	1	66575468	759	-0.62	0.20	12	0.98	-1838.00	5605.00	5440	20230817	-79.04	1136	20240603	0.35	2314	-50.73	20240105	1136	0.35	20240603	2180	-47.71	20240416	156	630.77	20240306	0.02	N	003060	500	332 억	360712	N	N	0	N	N
139	20240603	150135	57	100.00	KOSPI	의약품	N	N	N	N	N	1142	-56	5	-4.67	748706450	641626	561.77	1199	1223	1136	1557	839	1198	1166.89	0.54	-15336	1225	1211	1199	1185	1173	1218	1192	333	359	500	810	1	1	66575468	760	-0.62	0.20	12	0.96	-1838.00	5605.00	5440	20230817	-79.01	1136	20240603	0.53	2314	-50.65	20240105	1136	0.53	20240603	2180	-47.61	20240416	156	632.05	20240306	0.02	N	003060	500	332 억	360712	N	N	0	N	N
140	20240603	140135	57	100.00	KOSPI	의약품	N	N	N	N	N	1147	-51	5	-4.26	653657452	558414	488.91	1199	1223	1143	1557	839	1198	1170.56	0.54	-6366	1225	1211	1199	1185	1173	1218	1192	333	359	500	810	1	1	66575468	764	-0.62	0.20	12	0.84	-1838.00	5605.00	5440	20230817	-78.92	1143	20240603	0.35	2314	-50.43	20240105	1143	0.35	20240603	2180	-47.39	20240416	156	635.26	20240306	0.02	N	003060	500	332 억	360712	N	N	0	N	N
141	20240603	130135	57	100.00	KOSPI	의약품	N	N	N	N	N	1158	-40	5	-3.34	517989713	440161	385.38	1199	1223	1148	1557	839	1198	1176.82	0.54	-5772	1225	1211	1199	1185	1173	1218	1192	333	359	500	810	1	1	66575468	771	-0.63	0.21	12	0.66	-1838.00	5605.00	5440	20230817	-78.71	1148	20240603	0.87	2314	-49.96	20240105	1148	0.87	20240603	2180	-46.88	20240416	156	642.31	20240306	0.02	N	003060	500	332 억	360712	N	N	0	N	N
142	20240603	120135	57	100.00	KOSPI	의약품	N	N	N	N	N	1160	-38	5	-3.17	439342044	371921	325.63	1199	1223	1150	1557	839	1198	1181.28	0.54	-4450	1225	1211	1199	1185	1173	1218	1192	333	359	500	810	1	1	66575468	772	-0.63	0.21	12	0.56	-1838.00	5605.00	5440	20230817	-78.68	1150	20240603	0.87	2314	-49.87	20240105	1150	0.87	20240603	2180	-46.79	20240416	156	643.59	20240306	0.02	N	003060	500	332 억	360712	N	N	0	N	N
143	20240603	110135	57	100.00	KOSPI	의약품	N	N	N	N	N	1173	-25	5	-2.09	398708974	336997	295.05	1199	1223	1150	1557	839	1198	1183.12	0.54	-2101	1225	1211	1199	1185	1173	1218	1192	333	359	500	810	1	1	66575468	781	-0.64	0.21	12	0.51	-1838.00	5605.00	5440	20230817	-78.44	1150	20240603	2.00	2314	-49.31	20240105	1150	2.00	20240603	2180	-46.19	20240416	156	651.92	20240306	0.02	N	003060	500	332 억	360712	N	N	0	N	N
144	20240603	100134	57	100.00	KOSPI	의약품	N	N	N	N	N	1178	-20	5	-1.67	235210332	196180	171.76	1199	1223	1172	1557	839	1198	1198.95	0.54	36324	1225	1211	1199	1185	1173	1218	1192	333	359	500	810	1	1	66575468	784	-0.64	0.21	12	0.29	-1838.00	5605.00	5440	20230817	-78.35	1150	20240530	2.43	2314	-49.09	20240105	1150	2.43	20240530	2180	-45.96	20240416	156	655.13	20240306	0.02	N	003060	500	332 억	360712	N	N	0	N	N
145	20240603	090134	57	100.00	KOSPI	의약품	N	N	N	N	N	1178	-20	5	-1.67	6005144	5032	4.41	1199	1199	1172	1557	839	1198	1193.39	0.54	928	1225	1211	1199	1185	1173	1218	1192	333	359	500	810	1	1	66575468	784	-0.64	0.21	12	0.01	-1838.00	5605.00	5440	20230817	-78.35	1150	20240530	2.43	2314	-49.09	20240105	1150	2.43	20240530	2180	-45.96	20240416	156	655.13	20240306	0.02	N	003060	500	332 억	360712	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History