KissMeData/004310/price/prices-20240501.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	20240531	160158	57	100.00	KOSPI	의약품	N	N	N	N	N	3645	-45	5	-1.22	122107150	33429	181.46	3690	3705	3640	4795	2585	3690	3652.73	1.42	-5371	3726	3707	3681	3662	3636	3695	3650	160	1105	500	2580	5	1	32000000	1166	19.08	1.11	11	0.10	191.00	3283.00	4780	20230524	-23.74	3510	20231020	3.85	4280	-14.84	20240103	3640	0.14	20240531	4780	-23.74	20230531	3510	3.85	20231020	0.62	N	004310	500	160 억	453097	N	N	0	N	N
3	20240531	150157	57	100.00	KOSPI	의약품	N	N	N	N	N	3645	-45	5	-1.22	117608440	32195	174.76	3690	3705	3640	4795	2585	3690	3653.00	1.42	-5095	3726	3707	3681	3662	3636	3695	3650	160	1105	500	2580	5	1	32000000	1166	19.08	1.11	11	0.10	191.00	3283.00	4780	20230524	-23.74	3510	20231020	3.85	4280	-14.84	20240103	3640	0.14	20240531	4780	-23.74	20230531	3510	3.85	20231020	0.62	N	004310	500	160 억	453097	N	N	0	N	N
4	20240531	140157	57	100.00	KOSPI	의약품	N	N	N	N	N	3660	-30	5	-0.81	87462045	23935	129.93	3690	3705	3640	4795	2585	3690	3654.15	1.42	-4371	3726	3707	3681	3662	3636	3695	3650	160	1105	500	2580	5	1	32000000	1171	19.16	1.11	11	0.07	191.00	3283.00	4780	20230524	-23.43	3510	20231020	4.27	4280	-14.49	20240103	3640	0.55	20240531	4780	-23.43	20230531	3510	4.27	20231020	0.62	N	004310	500	160 억	453097	N	N	0	N	N
5	20240531	130157	57	100.00	KOSPI	의약품	N	N	N	N	N	3660	-30	5	-0.81	85937755	23518	127.66	3690	3705	3640	4795	2585	3690	3654.13	1.42	-3954	3726	3707	3681	3662	3636	3695	3650	160	1105	500	2580	5	1	32000000	1171	19.16	1.11	11	0.07	191.00	3283.00	4780	20230524	-23.43	3510	20231020	4.27	4280	-14.49	20240103	3640	0.55	20240531	4780	-23.43	20230531	3510	4.27	20231020	0.62	N	004310	500	160 억	453097	N	N	0	N	N
6	20240531	120158	57	100.00	KOSPI	의약품	N	N	N	N	N	3660	-30	5	-0.81	69823540	19105	103.71	3690	3705	3640	4795	2585	3690	3654.73	1.42	-3449	3726	3707	3681	3662	3636	3695	3650	160	1105	500	2580	5	1	32000000	1171	19.16	1.11	11	0.06	191.00	3283.00	4780	20230524	-23.43	3510	20231020	4.27	4280	-14.49	20240103	3640	0.55	20240531	4780	-23.43	20230531	3510	4.27	20231020	0.62	N	004310	500	160 억	453097	N	N	0	N	N
7	20240531	110157	57	100.00	KOSPI	의약품	N	N	N	N	N	3650	-40	5	-1.08	65527165	17929	97.32	3690	3705	3640	4795	2585	3690	3654.81	1.42	-3172	3726	3707	3681	3662	3636	3695	3650	160	1105	500	2580	5	1	32000000	1168	19.11	1.11	11	0.06	191.00	3283.00	4780	20230524	-23.64	3510	20231020	3.99	4280	-14.72	20240103	3640	0.27	20240531	4780	-23.64	20230531	3510	3.99	20231020	0.62	N	004310	500	160 억	453097	N	N	0	N	N
8	20240531	100158	57	100.00	KOSPI	의약품	N	N	N	N	N	3660	-30	5	-0.81	31835990	8696	47.20	3690	3705	3640	4795	2585	3690	3660.99	1.42	-1617	3726	3707	3681	3662	3636	3695	3650	160	1105	500	2580	5	1	32000000	1171	19.16	1.11	11	0.03	191.00	3283.00	4780	20230524	-23.43	3510	20231020	4.27	4280	-14.49	20240103	3640	0.55	20240531	4780	-23.43	20230531	3510	4.27	20231020	0.62	N	004310	500	160 억	453097	N	N	0	N	N
9	20240531	090158	57	100.00	KOSPI	의약품	N	N	N	N	N	3685	-5	5	-0.14	88705	24	0.13	3690	3705	3685	4795	2585	3690	3696.04	1.42	-24	3726	3707	3681	3662	3636	3695	3650	160	1105	500	2580	5	1	32000000	1179	19.29	1.12	11	0.00	191.00	3283.00	4780	20230524	-22.91	3510	20231020	4.99	4280	-13.90	20240103	3655	0.82	20240530	4780	-22.91	20230531	3510	4.99	20231020	0.62	N	004310	500	160 억	453097	N	N	0	N	N
10	20240530	160156	57	100.00	KOSPI	의약품	N	N	N	N	N	3690	-10	5	-0.27	67641005	18420	89.95	3700	3700	3655	4810	2590	3700	3672.15	1.43	-4716	3746	3722	3706	3682	3666	3715	3675	160	1110	500	2590	5	1	32000000	1181	19.32	1.12	11	0.06	191.00	3283.00	4780	20230523	-22.80	3510	20231020	5.13	4280	-13.79	20240103	3655	0.96	20240530	4780	-22.80	20230530	3510	5.13	20231020	0.61	N	004310	500	160 억	457834	N	N	0	N	N
11	20240530	150157	57	100.00	KOSPI	의약품	N	N	N	N	N	3685	-15	5	-0.41	64418615	17545	85.67	3700	3700	3655	4810	2590	3700	3671.62	1.43	-4289	3746	3722	3706	3682	3666	3715	3675	160	1110	500	2590	5	1	32000000	1179	19.29	1.12	11	0.05	191.00	3283.00	4780	20230523	-22.91	3510	20231020	4.99	4280	-13.90	20240103	3655	0.82	20240530	4780	-22.91	20230530	3510	4.99	20231020	0.61	N	004310	500	160 억	457834	N	N	0	N	N
12	20240530	140157	57	100.00	KOSPI	의약품	N	N	N	N	N	3670	-30	5	-0.81	50134610	13657	66.69	3700	3700	3655	4810	2590	3700	3670.98	1.43	-3187	3746	3722	3706	3682	3666	3715	3675	160	1110	500	2590	5	1	32000000	1174	19.21	1.12	11	0.04	191.00	3283.00	4780	20230523	-23.22	3510	20231020	4.56	4280	-14.25	20240103	3655	0.41	20240530	4780	-23.22	20230530	3510	4.56	20231020	0.61	N	004310	500	160 억	457834	N	N	0	N	N
13	20240530	130157	57	100.00	KOSPI	의약품	N	N	N	N	N	3680	-20	5	-0.54	47394165	12911	63.05	3700	3700	3655	4810	2590	3700	3670.84	1.43	-2735	3746	3722	3706	3682	3666	3715	3675	160	1110	500	2590	5	1	32000000	1178	19.27	1.12	11	0.04	191.00	3283.00	4780	20230523	-23.01	3510	20231020	4.84	4280	-14.02	20240103	3655	0.68	20240530	4780	-23.01	20230530	3510	4.84	20231020	0.61	N	004310	500	160 억	457834	N	N	0	N	N
14	20240530	120157	57	100.00	KOSPI	의약품	N	N	N	N	N	3665	-35	5	-0.95	43421355	11830	57.77	3700	3700	3655	4810	2590	3700	3670.44	1.43	-2187	3746	3722	3706	3682	3666	3715	3675	160	1110	500	2590	5	1	32000000	1173	19.19	1.12	11	0.04	191.00	3283.00	4780	20230523	-23.33	3510	20231020	4.42	4280	-14.37	20240103	3655	0.27	20240530	4780	-23.33	20230530	3510	4.42	20231020	0.61	N	004310	500	160 억	457834	N	N	0	N	N
15	20240530	110157	57	100.00	KOSPI	의약품	N	N	N	N	N	3660	-40	5	-1.08	42166115	11488	56.10	3700	3700	3655	4810	2590	3700	3670.45	1.43	-2055	3746	3722	3706	3682	3666	3715	3675	160	1110	500	2590	5	1	32000000	1171	19.16	1.11	11	0.04	191.00	3283.00	4780	20230523	-23.43	3510	20231020	4.27	4280	-14.49	20240103	3655	0.14	20240530	4780	-23.43	20230530	3510	4.27	20231020	0.61	N	004310	500	160 억	457834	N	N	0	N	N
16	20240530	100157	57	100.00	KOSPI	의약품	N	N	N	N	N	3660	-40	5	-1.08	28926255	7879	38.47	3700	3700	3655	4810	2590	3700	3671.31	1.43	-1990	3746	3722	3706	3682	3666	3715	3675	160	1110	500	2590	5	1	32000000	1171	19.16	1.11	11	0.02	191.00	3283.00	4780	20230523	-23.43	3510	20231020	4.27	4280	-14.49	20240103	3655	0.14	20240530	4780	-23.43	20230530	3510	4.27	20231020	0.61	N	004310	500	160 억	457834	N	N	0	N	N
17	20240530	090158	57	100.00	KOSPI	의약품	N	N	N	N	N	3690	-10	5	-0.27	1980095	536	2.62	3700	3700	3690	4810	2590	3700	3694.21	1.43	-518	3746	3722	3706	3682	3666	3715	3675	160	1110	500	2590	5	1	32000000	1181	19.32	1.12	11	0.00	191.00	3283.00	4780	20230523	-22.80	3510	20231020	5.13	4280	-13.79	20240103	3690	0.00	20240530	4780	-22.80	20230530	3510	5.13	20231020	0.61	N	004310	500	160 억	457834	N	N	0	N	N
18	20240529	160156	57	100.00	KOSPI	의약품	N	N	N	N	N	3700	-25	5	-0.67	75725715	20468	123.31	3730	3730	3690	4840	2610	3725	3699.71	1.44	-2852	3741	3732	3716	3707	3691	3737	3712	160	1115	500	2600	5	1	32000000	1184	19.37	1.13	11	0.06	191.00	3283.00	4780	20230522	-22.59	3510	20231020	5.41	4280	-13.55	20240103	3690	0.27	20240529	4780	-22.59	20230530	3510	5.41	20231020	0.61	N	004310	500	160 억	462311	N	N	0	N	N
19	20240529	150157	57	100.00	KOSPI	의약품	N	N	N	N	N	3695	-30	5	-0.81	73243220	19797	119.27	3730	3730	3690	4840	2610	3725	3699.71	1.44	-2525	3741	3732	3716	3707	3691	3737	3712	160	1115	500	2600	5	1	32000000	1182	19.35	1.13	11	0.06	191.00	3283.00	4780	20230522	-22.70	3510	20231020	5.27	4280	-13.67	20240103	3690	0.14	20240529	4780	-22.70	20230530	3510	5.27	20231020	0.61	N	004310	500	160 억	462311	N	N	0	N	N
20	20240529	140157	57	100.00	KOSPI	의약품	N	N	N	N	N	3705	-20	5	-0.54	70701400	19110	115.13	3730	3730	3690	4840	2610	3725	3699.71	1.44	-2118	3741	3732	3716	3707	3691	3737	3712	160	1115	500	2600	5	1	32000000	1186	19.40	1.13	11	0.06	191.00	3283.00	4780	20230522	-22.49	3510	20231020	5.56	4280	-13.43	20240103	3690	0.41	20240529	4780	-22.49	20230530	3510	5.56	20231020	0.61	N	004310	500	160 억	462311	N	N	0	N	N
21	20240529	130156	57	100.00	KOSPI	의약품	N	N	N	N	N	3700	-25	5	-0.67	65758710	17774	107.08	3730	3730	3690	4840	2610	3725	3699.71	1.44	-1745	3741	3732	3716	3707	3691	3737	3712	160	1115	500	2600	5	1	32000000	1184	19.37	1.13	11	0.06	191.00	3283.00	4780	20230522	-22.59	3510	20231020	5.41	4280	-13.55	20240103	3690	0.27	20240529	4780	-22.59	20230530	3510	5.41	20231020	0.61	N	004310	500	160 억	462311	N	N	0	N	N
22	20240529	120158	57	100.00	KOSPI	의약품	N	N	N	N	N	3700	-25	5	-0.67	45853350	12394	74.67	3730	3730	3690	4840	2610	3725	3699.64	1.44	-1677	3741	3732	3716	3707	3691	3737	3712	160	1115	500	2600	5	1	32000000	1184	19.37	1.13	11	0.04	191.00	3283.00	4780	20230522	-22.59	3510	20231020	5.41	4280	-13.55	20240103	3690	0.27	20240529	4780	-22.59	20230530	3510	5.41	20231020	0.61	N	004310	500	160 억	462311	N	N	0	N	N
23	20240529	110156	57	100.00	KOSPI	의약품	N	N	N	N	N	3700	-25	5	-0.67	41076905	11103	66.89	3730	3730	3690	4840	2610	3725	3699.62	1.44	-1677	3741	3732	3716	3707	3691	3737	3712	160	1115	500	2600	5	1	32000000	1184	19.37	1.13	11	0.03	191.00	3283.00	4780	20230522	-22.59	3510	20231020	5.41	4280	-13.55	20240103	3690	0.27	20240529	4780	-22.59	20230530	3510	5.41	20231020	0.61	N	004310	500	160 억	462311	N	N	0	N	N
24	20240529	100156	57	100.00	KOSPI	의약품	N	N	N	N	N	3700	-25	5	-0.67	21648525	5845	35.21	3730	3730	3690	4840	2610	3725	3703.77	1.44	-1677	3741	3732	3716	3707	3691	3737	3712	160	1115	500	2600	5	1	32000000	1184	19.37	1.13	11	0.02	191.00	3283.00	4780	20230522	-22.59	3510	20231020	5.41	4280	-13.55	20240103	3690	0.27	20240529	4780	-22.59	20230530	3510	5.41	20231020	0.61	N	004310	500	160 억	462311	N	N	0	N	N
25	20240529	090155	57	100.00	KOSPI	의약품	N	N	N	N	N	3725	0	3	0.00	1476600	396	2.39	3730	3730	3725	4840	2610	3725	3728.79	1.44	0	3741	3732	3716	3707	3691	3737	3712	160	1115	500	2600	5	1	32000000	1192	19.50	1.13	11	0.00	191.00	3283.00	4780	20230522	-22.07	3510	20231020	6.13	4280	-12.97	20240103	3700	0.68	20240416	4780	-22.07	20230530	3510	6.13	20231020	0.61	N	004310	500	160 억	462311	N	N	0	N	N
26	20240528	160156	57	100.00	KOSPI	의약품	N	N	N	N	N	3725	5	2	0.13	57893695	15589	74.37	3725	3725	3700	4835	2605	3720	3713.75	1.45	-4559	3813	3766	3733	3686	3653	3750	3670	160	1115	500	2600	5	1	32000000	1192	19.50	1.13	11	0.05	191.00	3283.00	4780	20230519	-22.07	3510	20231020	6.13	4280	-12.97	20240103	3700	0.68	20240528	4780	-22.07	20230530	3510	6.13	20231020	0.60	N	004310	500	160 억	465258	N	N	0	N	N
27	20240528	150156	57	100.00	KOSPI	의약품	N	N	N	N	N	3720	0	3	0.00	54055915	14558	69.45	3725	3725	3700	4835	2605	3720	3713.14	1.45	-4532	3813	3766	3733	3686	3653	3750	3670	160	1115	500	2600	5	1	32000000	1190	19.48	1.13	11	0.05	191.00	3283.00	4780	20230519	-22.18	3510	20231020	5.98	4280	-13.08	20240103	3700	0.54	20240528	4780	-22.18	20230530	3510	5.98	20231020	0.60	N	004310	500	160 억	465258	N	N	0	N	N
28	20240528	140158	57	100.00	KOSPI	의약품	N	N	N	N	N	3710	-10	5	-0.27	42585065	11473	54.73	3725	3725	3700	4835	2605	3720	3711.76	1.45	-2549	3813	3766	3733	3686	3653	3750	3670	160	1115	500	2600	5	1	32000000	1187	19.42	1.13	11	0.04	191.00	3283.00	4780	20230519	-22.38	3510	20231020	5.70	4280	-13.32	20240103	3700	0.27	20240528	4780	-22.38	20230530	3510	5.70	20231020	0.60	N	004310	500	160 억	465258	N	N	0	N	N
29	20240528	130156	57	100.00	KOSPI	의약품	N	N	N	N	N	3710	-10	5	-0.27	37606335	10133	48.34	3725	3725	3700	4835	2605	3720	3711.27	1.45	-2414	3813	3766	3733	3686	3653	3750	3670	160	1115	500	2600	5	1	32000000	1187	19.42	1.13	11	0.03	191.00	3283.00	4780	20230519	-22.38	3510	20231020	5.70	4280	-13.32	20240103	3700	0.27	20240528	4780	-22.38	20230530	3510	5.70	20231020	0.60	N	004310	500	160 억	465258	N	N	0	N	N
30	20240528	120155	57	100.00	KOSPI	의약품	N	N	N	N	N	3720	0	3	0.00	28408970	7656	36.52	3725	3725	3700	4835	2605	3720	3710.68	1.45	-896	3813	3766	3733	3686	3653	3750	3670	160	1115	500	2600	5	1	32000000	1190	19.48	1.13	11	0.02	191.00	3283.00	4780	20230519	-22.18	3510	20231020	5.98	4280	-13.08	20240103	3700	0.54	20240528	4780	-22.18	20230530	3510	5.98	20231020	0.60	N	004310	500	160 억	465258	N	N	0	N	N
31	20240528	110155	57	100.00	KOSPI	의약품	N	N	N	N	N	3720	0	3	0.00	25518970	6879	32.82	3725	3725	3700	4835	2605	3720	3709.69	1.45	-449	3813	3766	3733	3686	3653	3750	3670	160	1115	500	2600	5	1	32000000	1190	19.48	1.13	11	0.02	191.00	3283.00	4780	20230519	-22.18	3510	20231020	5.98	4280	-13.08	20240103	3700	0.54	20240528	4780	-22.18	20230530	3510	5.98	20231020	0.60	N	004310	500	160 억	465258	N	N	0	N	N
32	20240528	100156	57	100.00	KOSPI	의약품	N	N	N	N	N	3710	-10	5	-0.27	22757945	6136	29.27	3725	3725	3700	4835	2605	3720	3708.92	1.45	-235	3813	3766	3733	3686	3653	3750	3670	160	1115	500	2600	5	1	32000000	1187	19.42	1.13	11	0.02	191.00	3283.00	4780	20230519	-22.38	3510	20231020	5.70	4280	-13.32	20240103	3700	0.27	20240528	4780	-22.38	20230530	3510	5.70	20231020	0.60	N	004310	500	160 억	465258	N	N	0	N	N
33	20240528	090156	57	100.00	KOSPI	의약품	N	N	N	N	N	3725	5	2	0.13	85675	23	0.11	3725	3725	3725	4835	2605	3720	3725.00	1.45	-8	3813	3766	3733	3686	3653	3750	3670	160	1115	500	2600	5	1	32000000	1192	19.50	1.13	11	0.00	191.00	3283.00	4780	20230519	-22.07	3510	20231020	6.13	4280	-12.97	20240103	3700	0.68	20240416	4780	-22.07	20230530	3510	6.13	20231020	0.60	N	004310	500	160 억	465258	N	N	0	N	N
34	20240527	160153	57	100.00	KOSPI	의약품	N	N	N	N	N	3720	-15	5	-0.40	77895880	20959	86.26	3780	3780	3700	4855	2615	3735	3716.58	1.47	-5418	3781	3757	3731	3707	3681	3745	3695	160	1120	500	2610	5	1	32000000	1190	19.48	1.13	11	0.07	191.00	3283.00	4780	20230518	-22.18	3510	20231020	5.98	4280	-13.08	20240103	3700	0.54	20240527	4780	-22.18	20230530	3510	5.98	20231020	0.60	N	004310	500	160 억	470914	N	N	0	N	N
35	20240527	150155	57	100.00	KOSPI	의약품	N	N	N	N	N	3715	-20	5	-0.54	72263055	19442	80.02	3780	3780	3700	4855	2615	3735	3716.85	1.47	-5341	3781	3757	3731	3707	3681	3745	3695	160	1120	500	2610	5	1	32000000	1189	19.45	1.13	11	0.06	191.00	3283.00	4780	20230518	-22.28	3510	20231020	5.84	4280	-13.20	20240103	3700	0.41	20240527	4780	-22.28	20230530	3510	5.84	20231020	0.60	N	004310	500	160 억	470914	N	N	0	N	N
36	20240527	140156	57	100.00	KOSPI	의약품	N	N	N	N	N	3715	-20	5	-0.54	49741950	13366	55.01	3780	3780	3705	4855	2615	3735	3721.53	1.47	-4019	3781	3757	3731	3707	3681	3745	3695	160	1120	500	2610	5	1	32000000	1189	19.45	1.13	11	0.04	191.00	3283.00	4780	20230518	-22.28	3510	20231020	5.84	4280	-13.20	20240103	3700	0.41	20240416	4780	-22.28	20230530	3510	5.84	20231020	0.60	N	004310	500	160 억	470914	N	N	0	N	N
37	20240527	130156	57	100.00	KOSPI	의약품	N	N	N	N	N	3720	-15	5	-0.40	39361535	10572	43.51	3780	3780	3705	4855	2615	3735	3723.19	1.47	-3764	3781	3757	3731	3707	3681	3745	3695	160	1120	500	2610	5	1	32000000	1190	19.48	1.13	11	0.03	191.00	3283.00	4780	20230518	-22.18	3510	20231020	5.98	4280	-13.08	20240103	3700	0.54	20240416	4780	-22.18	20230530	3510	5.98	20231020	0.60	N	004310	500	160 억	470914	N	N	0	N	N
38	20240527	120156	57	100.00	KOSPI	의약품	N	N	N	N	N	3715	-20	5	-0.54	31346350	8414	34.63	3780	3780	3705	4855	2615	3735	3725.50	1.47	-2904	3781	3757	3731	3707	3681	3745	3695	160	1120	500	2610	5	1	32000000	1189	19.45	1.13	11	0.03	191.00	3283.00	4780	20230518	-22.28	3510	20231020	5.84	4280	-13.20	20240103	3700	0.41	20240416	4780	-22.28	20230530	3510	5.84	20231020	0.60	N	004310	500	160 억	470914	N	N	0	N	N
39	20240527	110156	57	100.00	KOSPI	의약품	N	N	N	N	N	3715	-20	5	-0.54	20284825	5436	22.37	3780	3780	3715	4855	2615	3735	3731.57	1.47	-2012	3781	3757	3731	3707	3681	3745	3695	160	1120	500	2610	5	1	32000000	1189	19.45	1.13	11	0.02	191.00	3283.00	4780	20230518	-22.28	3510	20231020	5.84	4280	-13.20	20240103	3700	0.41	20240416	4780	-22.28	20230530	3510	5.84	20231020	0.60	N	004310	500	160 억	470914	N	N	0	N	N
40	20240527	100156	57	100.00	KOSPI	의약품	N	N	N	N	N	3735	0	3	0.00	10349615	2764	11.38	3780	3780	3720	4855	2615	3735	3744.43	1.47	-863	3781	3757	3731	3707	3681	3745	3695	160	1120	500	2610	5	1	32000000	1195	19.55	1.14	11	0.01	191.00	3283.00	4780	20230518	-21.86	3510	20231020	6.41	4280	-12.73	20240103	3700	0.95	20240416	4780	-21.86	20230530	3510	6.41	20231020	0.60	N	004310	500	160 억	470914	N	N	0	N	N
41	20240527	090155	57	100.00	KOSPI	의약품	N	N	N	N	N	3740	5	2	0.13	808080	214	0.88	3780	3780	3740	4855	2615	3735	3776.07	1.47	-21	3781	3757	3731	3707	3681	3745	3695	160	1120	500	2610	5	1	32000000	1197	19.58	1.14	11	0.00	191.00	3283.00	4780	20230518	-21.76	3510	20231020	6.55	4280	-12.62	20240103	3700	1.08	20240416	4780	-21.76	20230530	3510	6.55	20231020	0.60	N	004310	500	160 억	470914	N	N	0	N	N
42	20240524	160149	57	100.00	KOSPI	의약품	N	N	N	N	N	3735	5	2	0.13	90350675	24297	115.61	3755	3755	3705	4845	2615	3730	3718.59	1.46	4483	3763	3746	3723	3706	3683	3755	3715	160	1115	500	2610	5	1	32000000	1195	19.55	1.14	11	0.08	191.00	3283.00	4800	20230517	-22.19	3510	20231020	6.41	4280	-12.73	20240103	3700	0.95	20240416	4780	-21.86	20230524	3510	6.41	20231020	0.60	N	004310	500	160 억	466452	N	N	0	N	N
43	20240524	150151	57	100.00	KOSPI	의약품	N	N	N	N	N	3735	5	2	0.13	84102485	22624	107.65	3755	3755	3705	4845	2615	3730	3717.40	1.46	4487	3763	3746	3723	3706	3683	3755	3715	160	1115	500	2610	5	1	32000000	1195	19.55	1.14	11	0.07	191.00	3283.00	4800	20230517	-22.19	3510	20231020	6.41	4280	-12.73	20240103	3700	0.95	20240416	4780	-21.86	20230524	3510	6.41	20231020	0.60	N	004310	500	160 억	466452	N	N	0	N	N
44	20240524	140151	57	100.00	KOSPI	의약품	N	N	N	N	N	3740	10	2	0.27	77551865	20869	99.30	3755	3755	3705	4845	2615	3730	3716.13	1.46	5070	3763	3746	3723	3706	3683	3755	3715	160	1115	500	2610	5	1	32000000	1197	19.58	1.14	11	0.07	191.00	3283.00	4800	20230517	-22.08	3510	20231020	6.55	4280	-12.62	20240103	3700	1.08	20240416	4780	-21.76	20230524	3510	6.55	20231020	0.60	N	004310	500	160 억	466452	N	N	0	N	N
45	20240524	130150	57	100.00	KOSPI	의약품	N	N	N	N	N	3730	0	3	0.00	69023200	18579	88.40	3755	3755	3705	4845	2615	3730	3715.12	1.46	5070	3763	3746	3723	3706	3683	3755	3715	160	1115	500	2610	5	1	32000000	1194	19.53	1.14	11	0.06	191.00	3283.00	4800	20230517	-22.29	3510	20231020	6.27	4280	-12.85	20240103	3700	0.81	20240416	4780	-21.97	20230524	3510	6.27	20231020	0.60	N	004310	500	160 억	466452	N	N	0	N	N
46	20240524	120151	57	100.00	KOSPI	의약품	N	N	N	N	N	3710	-20	5	-0.54	67845420	18263	86.90	3755	3755	3705	4845	2615	3730	3714.91	1.46	5070	3763	3746	3723	3706	3683	3755	3715	160	1115	500	2610	5	1	32000000	1187	19.42	1.13	11	0.06	191.00	3283.00	4800	20230517	-22.71	3510	20231020	5.70	4280	-13.32	20240103	3700	0.27	20240416	4780	-22.38	20230524	3510	5.70	20231020	0.60	N	004310	500	160 억	466452	N	N	0	N	N
47	20240524	110149	57	100.00	KOSPI	의약품	N	N	N	N	N	3710	-20	5	-0.54	58079605	15629	74.36	3755	3755	3705	4845	2615	3730	3716.14	1.46	5070	3763	3746	3723	3706	3683	3755	3715	160	1115	500	2610	5	1	32000000	1187	19.42	1.13	11	0.05	191.00	3283.00	4800	20230517	-22.71	3510	20231020	5.70	4280	-13.32	20240103	3700	0.27	20240416	4780	-22.38	20230524	3510	5.70	20231020	0.60	N	004310	500	160 억	466452	N	N	0	N	N
48	20240524	100150	57	100.00	KOSPI	의약품	N	N	N	N	N	3740	10	2	0.27	16139930	4338	20.64	3755	3755	3705	4845	2615	3730	3720.59	1.46	-1152	3763	3746	3723	3706	3683	3755	3715	160	1115	500	2610	5	1	32000000	1197	19.58	1.14	11	0.01	191.00	3283.00	4800	20230517	-22.08	3510	20231020	6.55	4280	-12.62	20240103	3700	1.08	20240416	4780	-21.76	20230524	3510	6.55	20231020	0.60	N	004310	500	160 억	466452	N	N	0	N	N
49	20240524	090151	57	100.00	KOSPI	의약품	N	N	N	N	N	3755	25	2	0.67	1224130	326	1.55	3755	3755	3755	4845	2615	3730	3755.00	1.46	-48	3763	3746	3723	3706	3683	3755	3715	160	1115	500	2610	5	1	32000000	1202	19.66	1.14	11	0.00	191.00	3283.00	4800	20230517	-21.77	3510	20231020	6.98	4280	-12.27	20240103	3700	1.49	20240416	4780	-21.44	20230524	3510	6.98	20231020	0.60	N	004310	500	160 억	466452	N	N	0	N	N
50	20240523	160149	57	100.00	KOSPI	의약품	N	N	N	N	N	3730	-10	5	-0.27	78095135	21014	110.29	3700	3740	3700	4860	2620	3740	3716.34	1.47	-2581	3826	3782	3751	3707	3676	3777	3702	160	1120	500	2610	5	1	32000000	1194	19.53	1.14	11	0.07	191.00	3283.00	4820	20230516	-22.61	3510	20231020	6.27	4280	-12.85	20240103	3700	0.81	20240523	4780	-21.97	20230523	3510	6.27	20231020	0.54	N	004310	500	160 억	469033	N	N	0	N	N
51	20240523	150151	57	100.00	KOSPI	의약품	N	N	N	N	N	3715	-25	5	-0.67	66544755	17909	94.00	3700	3740	3700	4860	2620	3740	3715.72	1.47	-1637	3826	3782	3751	3707	3676	3777	3702	160	1120	500	2610	5	1	32000000	1189	19.45	1.13	11	0.06	191.00	3283.00	4820	20230516	-22.93	3510	20231020	5.84	4280	-13.20	20240103	3700	0.41	20240523	4780	-22.28	20230523	3510	5.84	20231020	0.54	N	004310	500	160 억	469033	N	N	0	N	N
52	20240523	140151	57	100.00	KOSPI	의약품	N	N	N	N	N	3720	-20	5	-0.53	61498440	16551	86.87	3700	3740	3700	4860	2620	3740	3715.69	1.47	-1619	3826	3782	3751	3707	3676	3777	3702	160	1120	500	2610	5	1	32000000	1190	19.48	1.13	11	0.05	191.00	3283.00	4820	20230516	-22.82	3510	20231020	5.98	4280	-13.08	20240103	3700	0.54	20240523	4780	-22.18	20230523	3510	5.98	20231020	0.54	N	004310	500	160 억	469033	N	N	0	N	N
53	20240523	130150	57	100.00	KOSPI	의약품	N	N	N	N	N	3720	-20	5	-0.53	55301070	14885	78.12	3700	3740	3700	4860	2620	3740	3715.22	1.47	-1616	3826	3782	3751	3707	3676	3777	3702	160	1120	500	2610	5	1	32000000	1190	19.48	1.13	11	0.05	191.00	3283.00	4820	20230516	-22.82	3510	20231020	5.98	4280	-13.08	20240103	3700	0.54	20240523	4780	-22.18	20230523	3510	5.98	20231020	0.54	N	004310	500	160 억	469033	N	N	0	N	N
54	20240523	120149	57	100.00	KOSPI	의약품	N	N	N	N	N	3715	-25	5	-0.67	50748730	13664	71.72	3700	3740	3700	4860	2620	3740	3714.05	1.47	-1371	3826	3782	3751	3707	3676	3777	3702	160	1120	500	2610	5	1	32000000	1189	19.45	1.13	11	0.04	191.00	3283.00	4820	20230516	-22.93	3510	20231020	5.84	4280	-13.20	20240103	3700	0.41	20240523	4780	-22.28	20230523	3510	5.84	20231020	0.54	N	004310	500	160 억	469033	N	N	0	N	N
55	20240523	110149	57	100.00	KOSPI	의약품	N	N	N	N	N	3740	0	3	0.00	36240460	9761	51.23	3700	3740	3700	4860	2620	3740	3712.78	1.47	-1160	3826	3782	3751	3707	3676	3777	3702	160	1120	500	2610	5	1	32000000	1197	19.58	1.14	11	0.03	191.00	3283.00	4820	20230516	-22.41	3510	20231020	6.55	4280	-12.62	20240103	3700	1.08	20240523	4780	-21.76	20230523	3510	6.55	20231020	0.54	N	004310	500	160 억	469033	N	N	0	N	N
56	20240523	100148	57	100.00	KOSPI	의약품	N	N	N	N	N	3720	-20	5	-0.53	24868910	6708	35.21	3700	3740	3700	4860	2620	3740	3707.35	1.47	-34	3826	3782	3751	3707	3676	3777	3702	160	1120	500	2610	5	1	32000000	1190	19.48	1.13	11	0.02	191.00	3283.00	4820	20230516	-22.82	3510	20231020	5.98	4280	-13.08	20240103	3700	0.54	20240523	4780	-22.18	20230523	3510	5.98	20231020	0.54	N	004310	500	160 억	469033	N	N	0	N	N
57	20240523	090150	57	100.00	KOSPI	의약품	N	N	N	N	N	3730	-10	5	-0.27	13549430	3662	19.22	3700	3730	3700	4860	2620	3740	3700.01	1.47	-538	3826	3782	3751	3707	3676	3777	3702	160	1120	500	2610	5	1	32000000	1194	19.53	1.14	11	0.01	191.00	3283.00	4820	20230516	-22.61	3510	20231020	6.27	4280	-12.85	20240103	3700	0.81	20240523	4780	-21.97	20230523	3510	6.27	20231020	0.54	N	004310	500	160 억	469033	N	N	0	N	N
58	20240522	160148	57	100.00	KOSPI	의약품	N	N	N	N	N	3740	0	3	0.00	71036500	18910	23.10	3740	3795	3720	4860	2620	3740	3756.66	1.48	-5627	3846	3792	3746	3692	3646	3770	3670	160	1120	500	2610	5	1	32000000	1197	19.58	1.14	11	0.06	191.00	3283.00	4970	20230515	-24.75	3510	20231020	6.55	4280	-12.62	20240103	3700	1.08	20240416	4780	-21.76	20230522	3510	6.55	20231020	0.52	N	004310	500	160 억	475108	N	N	8	N	N
59	20240522	150150	57	100.00	KOSPI	의약품	N	N	N	N	N	3735	-5	5	-0.13	65519545	17435	21.30	3740	3795	3720	4860	2620	3740	3757.93	1.48	-5562	3846	3792	3746	3692	3646	3770	3670	160	1120	500	2610	5	1	32000000	1195	19.55	1.14	11	0.05	191.00	3283.00	4970	20230515	-24.85	3510	20231020	6.41	4280	-12.73	20240103	3700	0.95	20240416	4780	-21.86	20230522	3510	6.41	20231020	0.52	N	004310	500	160 억	475108	N	N	8	N	N
60	20240522	140149	57	100.00	KOSPI	의약품	N	N	N	N	N	3745	5	2	0.13	62129135	16528	20.19	3740	3795	3720	4860	2620	3740	3759.02	1.48	-5562	3846	3792	3746	3692	3646	3770	3670	160	1120	500	2610	5	1	32000000	1198	19.61	1.14	11	0.05	191.00	3283.00	4970	20230515	-24.65	3510	20231020	6.70	4280	-12.50	20240103	3700	1.22	20240416	4780	-21.65	20230522	3510	6.70	20231020	0.52	N	004310	500	160 억	475108	N	N	8	N	N
61	20240522	130150	57	100.00	KOSPI	의약품	N	N	N	N	N	3760	20	2	0.53	59683090	15876	19.39	3740	3795	3720	4860	2620	3740	3759.33	1.48	-5229	3846	3792	3746	3692	3646	3770	3670	160	1120	500	2610	5	1	32000000	1203	19.69	1.15	11	0.05	191.00	3283.00	4970	20230515	-24.35	3510	20231020	7.12	4280	-12.15	20240103	3700	1.62	20240416	4780	-21.34	20230522	3510	7.12	20231020	0.52	N	004310	500	160 억	475108	N	N	8	N	N
62	20240522	120148	57	100.00	KOSPI	의약품	N	N	N	N	N	3765	25	2	0.67	59138145	15731	19.21	3740	3795	3720	4860	2620	3740	3759.34	1.48	-5144	3846	3792	3746	3692	3646	3770	3670	160	1120	500	2610	5	1	32000000	1205	19.71	1.15	11	0.05	191.00	3283.00	4970	20230515	-24.25	3510	20231020	7.26	4280	-12.03	20240103	3700	1.76	20240416	4780	-21.23	20230522	3510	7.26	20231020	0.52	N	004310	500	160 억	475108	N	N	8	N	N
63	20240522	110149	57	100.00	KOSPI	의약품	N	N	N	N	N	3760	20	2	0.53	55461630	14752	18.02	3740	3795	3720	4860	2620	3740	3759.60	1.48	-4976	3846	3792	3746	3692	3646	3770	3670	160	1120	500	2610	5	1	32000000	1203	19.69	1.15	11	0.05	191.00	3283.00	4970	20230515	-24.35	3510	20231020	7.12	4280	-12.15	20240103	3700	1.62	20240416	4780	-21.34	20230522	3510	7.12	20231020	0.52	N	004310	500	160 억	475108	N	N	8	N	N
64	20240522	100149	57	100.00	KOSPI	의약품	N	N	N	N	N	3795	55	2	1.47	46085870	12275	14.99	3740	3795	3720	4860	2620	3740	3754.45	1.48	-3921	3846	3792	3746	3692	3646	3770	3670	160	1120	500	2610	5	1	32000000	1214	19.87	1.16	11	0.04	191.00	3283.00	4970	20230515	-23.64	3510	20231020	8.12	4280	-11.33	20240103	3700	2.57	20240416	4780	-20.61	20230522	3510	8.12	20231020	0.52	N	004310	500	160 억	475108	N	N	8	N	N
65	20240522	090149	57	100.00	KOSPI	의약품	N	N	N	N	N	3740	0	3	0.00	1317470	352	0.43	3740	3760	3740	4860	2620	3740	3742.81	1.48	-242	3846	3792	3746	3692	3646	3770	3670	160	1120	500	2610	5	1	32000000	1197	19.58	1.14	11	0.00	191.00	3283.00	4970	20230515	-24.75	3510	20231020	6.55	4280	-12.62	20240103	3700	1.08	20240416	4780	-21.76	20230522	3510	6.55	20231020	0.52	N	004310	500	160 억	475108	N	N	8	N	N
66	20240521	160148	57	100.00	KOSPI	의약품	N	N	N	N	N	3740	-30	5	-0.80	303805560	81467	300.21	3800	3800	3700	4900	2640	3770	3729.19	1.49	-6750	3806	3787	3776	3757	3746	3782	3752	160	1130	500	2630	5	1	32000000	1197	19.58	1.14	11	0.25	191.00	3283.00	5240	20230512	-28.63	3510	20231020	6.55	4280	-12.62	20240103	3700	1.08	20240521	4780	-21.76	20230522	3510	6.55	20231020	0.52	N	004310	500	160 억	476080	N	N	8	N	N
67	20240521	150149	57	100.00	KOSPI	의약품	N	N	N	N	N	3710	-60	5	-1.59	257729795	69125	254.73	3800	3800	3700	4900	2640	3770	3728.46	1.49	-556	3806	3787	3776	3757	3746	3782	3752	160	1130	500	2630	5	1	32000000	1187	19.42	1.13	11	0.22	191.00	3283.00	5240	20230512	-29.20	3510	20231020	5.70	4280	-13.32	20240103	3700	0.27	20240521	4780	-22.38	20230522	3510	5.70	20231020	0.52	N	004310	500	160 억	476080	N	N	13	N	N
68	20240521	140149	57	100.00	KOSPI	의약품	N	N	N	N	N	3730	-40	5	-1.06	214804715	57573	212.16	3800	3800	3700	4900	2640	3770	3731.00	1.49	358	3806	3787	3776	3757	3746	3782	3752	160	1130	500	2630	5	1	32000000	1194	19.53	1.14	11	0.18	191.00	3283.00	5240	20230512	-28.82	3510	20231020	6.27	4280	-12.85	20240103	3700	0.81	20240521	4780	-21.97	20230522	3510	6.27	20231020	0.52	N	004310	500	160 억	476080	N	N	13	N	N
69	20240521	130150	57	100.00	KOSPI	의약품	N	N	N	N	N	3760	-10	5	-0.27	46953435	12485	46.01	3800	3800	3720	4900	2640	3770	3760.79	1.49	-1182	3806	3787	3776	3757	3746	3782	3752	160	1130	500	2630	5	1	32000000	1203	19.69	1.15	11	0.04	191.00	3283.00	5240	20230512	-28.24	3510	20231020	7.12	4280	-12.15	20240103	3700	1.62	20240416	4780	-21.34	20230522	3510	7.12	20231020	0.52	N	004310	500	160 억	476080	N	N	13	N	N
70	20240521	120149	57	100.00	KOSPI	의약품	N	N	N	N	N	3755	-15	5	-0.40	40358240	10729	39.54	3800	3800	3720	4900	2640	3770	3761.60	1.49	-782	3806	3787	3776	3757	3746	3782	3752	160	1130	500	2630	5	1	32000000	1202	19.66	1.14	11	0.03	191.00	3283.00	5240	20230512	-28.34	3510	20231020	6.98	4280	-12.27	20240103	3700	1.49	20240416	4780	-21.44	20230522	3510	6.98	20231020	0.52	N	004310	500	160 억	476080	N	N	13	N	N
71	20240521	110150	57	100.00	KOSPI	의약품	N	N	N	N	N	3760	-10	5	-0.27	35103930	9331	34.38	3800	3800	3720	4900	2640	3770	3762.08	1.49	-235	3806	3787	3776	3757	3746	3782	3752	160	1130	500	2630	5	1	32000000	1203	19.69	1.15	11	0.03	191.00	3283.00	5240	20230512	-28.24	3510	20231020	7.12	4280	-12.15	20240103	3700	1.62	20240416	4780	-21.34	20230522	3510	7.12	20231020	0.52	N	004310	500	160 억	476080	N	N	13	N	N
72	20240521	100149	57	100.00	KOSPI	의약품	N	N	N	N	N	3760	-10	5	-0.27	27136290	7212	26.58	3800	3800	3720	4900	2640	3770	3762.66	1.49	-88	3806	3787	3776	3757	3746	3782	3752	160	1130	500	2630	5	1	32000000	1203	19.69	1.15	11	0.02	191.00	3283.00	5240	20230512	-28.24	3510	20231020	7.12	4280	-12.15	20240103	3700	1.62	20240416	4780	-21.34	20230522	3510	7.12	20231020	0.52	N	004310	500	160 억	476080	N	N	13	N	N
73	20240521	090148	57	100.00	KOSPI	의약품	N	N	N	N	N	3800	30	2	0.80	516700	136	0.50	3800	3800	3790	4900	2640	3770	3799.26	1.49	-10	3806	3787	3776	3757	3746	3782	3752	160	1130	500	2630	5	1	32000000	1216	19.90	1.16	11	0.00	191.00	3283.00	5240	20230512	-27.48	3510	20231020	8.26	4280	-11.21	20240103	3700	2.70	20240416	4780	-20.50	20230522	3510	8.26	20231020	0.52	N	004310	500	160 억	476080	N	N	13	N	N
74	20240517	160149	57	100.00	KOSPI	의약품	N	N	N	N	N	3780	0	3	0.00	104060765	27620	166.31	3765	3785	3755	4910	2650	3780	3767.59	1.50	3011	3813	3796	3778	3761	3743	3797	3762	160	1130	500	2640	5	1	32000000	1210	19.79	1.15	11	0.09	191.00	3283.00	5530	20230511	-31.65	3510	20231020	7.69	4280	-11.68	20240103	3700	2.16	20240416	4800	-21.25	20230517	3510	7.69	20231020	0.51	N	004310	500	160 억	478644	N	N	1	N	N
75	20240517	150151	57	100.00	KOSPI	의약품	N	N	N	N	N	3775	-5	5	-0.13	102300960	27154	163.50	3765	3785	3755	4910	2650	3780	3767.44	1.50	3180	3813	3796	3778	3761	3743	3797	3762	160	1130	500	2640	5	1	32000000	1208	19.76	1.15	11	0.08	191.00	3283.00	5530	20230511	-31.74	3510	20231020	7.55	4280	-11.80	20240103	3700	2.03	20240416	4800	-21.35	20230517	3510	7.55	20231020	0.51	N	004310	500	160 억	478644	N	N	19	N	N
76	20240517	140148	57	100.00	KOSPI	의약품	N	N	N	N	N	3770	-10	5	-0.26	91337965	24250	146.01	3765	3785	3755	4910	2650	3780	3766.51	1.50	3160	3813	3796	3778	3761	3743	3797	3762	160	1130	500	2640	5	1	32000000	1206	19.74	1.15	11	0.08	191.00	3283.00	5530	20230511	-31.83	3510	20231020	7.41	4280	-11.92	20240103	3700	1.89	20240416	4800	-21.46	20230517	3510	7.41	20231020	0.51	N	004310	500	160 억	478644	N	N	19	N	N
77	20240517	130149	57	100.00	KOSPI	의약품	N	N	N	N	N	3770	-10	5	-0.26	85599920	22728	136.85	3765	3785	3755	4910	2650	3780	3766.28	1.50	3159	3813	3796	3778	3761	3743	3797	3762	160	1130	500	2640	5	1	32000000	1206	19.74	1.15	11	0.07	191.00	3283.00	5530	20230511	-31.83	3510	20231020	7.41	4280	-11.92	20240103	3700	1.89	20240416	4800	-21.46	20230517	3510	7.41	20231020	0.51	N	004310	500	160 억	478644	N	N	19	N	N
78	20240517	120147	57	100.00	KOSPI	의약품	N	N	N	N	N	3760	-20	5	-0.53	65665095	17434	104.97	3765	3785	3755	4910	2650	3780	3766.50	1.50	1442	3813	3796	3778	3761	3743	3797	3762	160	1130	500	2640	5	1	32000000	1203	19.69	1.15	11	0.05	191.00	3283.00	5530	20230511	-32.01	3510	20231020	7.12	4280	-12.15	20240103	3700	1.62	20240416	4800	-21.67	20230517	3510	7.12	20231020	0.51	N	004310	500	160 억	478644	N	N	19	N	N
79	20240517	110148	57	100.00	KOSPI	의약품	N	N	N	N	N	3775	-5	5	-0.13	43822405	11636	70.06	3765	3785	3755	4910	2650	3780	3766.11	1.50	1276	3813	3796	3778	3761	3743	3797	3762	160	1130	500	2640	5	1	32000000	1208	19.76	1.15	11	0.04	191.00	3283.00	5530	20230511	-31.74	3510	20231020	7.55	4280	-11.80	20240103	3700	2.03	20240416	4800	-21.35	20230517	3510	7.55	20231020	0.51	N	004310	500	160 억	478644	N	N	19	N	N
80	20240517	100147	57	100.00	KOSPI	의약품	N	N	N	N	N	3770	-10	5	-0.26	16094805	4270	25.71	3765	3785	3760	4910	2650	3780	3769.28	1.50	-847	3813	3796	3778	3761	3743	3797	3762	160	1130	500	2640	5	1	32000000	1206	19.74	1.15	11	0.01	191.00	3283.00	5530	20230511	-31.83	3510	20231020	7.41	4280	-11.92	20240103	3700	1.89	20240416	4800	-21.46	20230517	3510	7.41	20231020	0.51	N	004310	500	160 억	478644	N	N	19	N	N
81	20240517	090147	57	100.00	KOSPI	의약품	N	N	N	N	N	3780	0	3	0.00	617475	164	0.99	3765	3780	3765	4910	2650	3780	3765.09	1.50	-24	3813	3796	3778	3761	3743	3797	3762	160	1130	500	2640	5	1	32000000	1210	19.79	1.15	11	0.00	191.00	3283.00	5530	20230511	-31.65	3510	20231020	7.69	4280	-11.68	20240103	3700	2.16	20240416	4800	-21.25	20230517	3510	7.69	20231020	0.51	N	004310	500	160 억	478644	N	N	19	N	N
82	20240516	160148	57	100.00	KOSPI	의약품	N	N	N	N	N	3780	20	2	0.53	62725765	16608	73.21	3780	3795	3760	4885	2635	3760	3776.84	1.50	1715	3833	3796	3763	3726	3693	3780	3710	160	1125	500	2630	5	1	32000000	1210	19.79	1.15	11	0.05	191.00	3283.00	5530	20230511	-31.65	3510	20231020	7.69	4280	-11.68	20240103	3700	2.16	20240416	4820	-21.58	20230516	3510	7.69	20231020	0.51	N	004310	500	160 억	479104	N	N	19	N	N
83	20240516	150146	57	100.00	KOSPI	의약품	N	N	N	N	N	3780	20	2	0.53	45715695	12103	53.35	3780	3795	3760	4885	2635	3760	3777.22	1.50	1829	3833	3796	3763	3726	3693	3780	3710	160	1125	500	2630	5	1	32000000	1210	19.79	1.15	11	0.04	191.00	3283.00	5530	20230511	-31.65	3510	20231020	7.69	4280	-11.68	20240103	3700	2.16	20240416	4820	-21.58	20230516	3510	7.69	20231020	0.51	N	004310	500	160 억	479104	N	N	15	N	N
84	20240516	140148	57	100.00	KOSPI	의약품	N	N	N	N	N	3780	20	2	0.53	41209655	10910	48.09	3780	3795	3760	4885	2635	3760	3777.24	1.50	1829	3833	3796	3763	3726	3693	3780	3710	160	1125	500	2630	5	1	32000000	1210	19.79	1.15	11	0.03	191.00	3283.00	5530	20230511	-31.65	3510	20231020	7.69	4280	-11.68	20240103	3700	2.16	20240416	4820	-21.58	20230516	3510	7.69	20231020	0.51	N	004310	500	160 억	479104	N	N	15	N	N
85	20240516	130148	57	100.00	KOSPI	의약품	N	N	N	N	N	3780	20	2	0.53	29301570	7760	34.21	3780	3795	3760	4885	2635	3760	3775.98	1.50	1718	3833	3796	3763	3726	3693	3780	3710	160	1125	500	2630	5	1	32000000	1210	19.79	1.15	11	0.02	191.00	3283.00	5530	20230511	-31.65	3510	20231020	7.69	4280	-11.68	20240103	3700	2.16	20240416	4820	-21.58	20230516	3510	7.69	20231020	0.51	N	004310	500	160 억	479104	N	N	15	N	N
86	20240516	120148	57	100.00	KOSPI	의약품	N	N	N	N	N	3785	25	2	0.66	24481960	6485	28.59	3780	3795	3760	4885	2635	3760	3775.17	1.50	1718	3833	3796	3763	3726	3693	3780	3710	160	1125	500	2630	5	1	32000000	1211	19.82	1.15	11	0.02	191.00	3283.00	5530	20230511	-31.56	3510	20231020	7.83	4280	-11.57	20240103	3700	2.30	20240416	4820	-21.47	20230516	3510	7.83	20231020	0.51	N	004310	500	160 억	479104	N	N	15	N	N
87	20240516	110147	57	100.00	KOSPI	의약품	N	N	N	N	N	3785	25	2	0.66	20063760	5315	23.43	3780	3795	3760	4885	2635	3760	3774.93	1.50	1718	3833	3796	3763	3726	3693	3780	3710	160	1125	500	2630	5	1	32000000	1211	19.82	1.15	11	0.02	191.00	3283.00	5530	20230511	-31.56	3510	20231020	7.83	4280	-11.57	20240103	3700	2.30	20240416	4820	-21.47	20230516	3510	7.83	20231020	0.51	N	004310	500	160 억	479104	N	N	15	N	N
88	20240516	100148	57	100.00	KOSPI	의약품	N	N	N	N	N	3775	15	2	0.40	13697865	3633	16.01	3780	3795	3760	4885	2635	3760	3770.40	1.50	845	3833	3796	3763	3726	3693	3780	3710	160	1125	500	2630	5	1	32000000	1208	19.76	1.15	11	0.01	191.00	3283.00	5530	20230511	-31.74	3510	20231020	7.55	4280	-11.80	20240103	3700	2.03	20240416	4820	-21.68	20230516	3510	7.55	20231020	0.51	N	004310	500	160 억	479104	N	N	15	N	N
89	20240516	090147	57	100.00	KOSPI	의약품	N	N	N	N	N	3785	25	2	0.66	1024715	271	1.19	3780	3795	3780	4885	2635	3760	3781.24	1.50	8	3833	3796	3763	3726	3693	3780	3710	160	1125	500	2630	5	1	32000000	1211	19.82	1.15	11	0.00	191.00	3283.00	5530	20230511	-31.56	3510	20231020	7.83	4280	-11.57	20240103	3700	2.30	20240416	4820	-21.47	20230516	3510	7.83	20231020	0.51	N	004310	500	160 억	479104	N	N	15	N	N
90	20240514	160148	57	100.00	KOSPI	의약품	N	N	N	N	N	3760	-10	5	-0.27	85410145	22686	164.15	3770	3800	3730	4900	2640	3770	3764.88	1.50	436	3810	3790	3770	3750	3730	3780	3740	160	1130	500	2630	5	1	32000000	1203	19.69	1.15	11	0.07	191.00	3283.00	5530	20230511	-32.01	3510	20231020	7.12	4280	-12.15	20240103	3700	1.62	20240416	4970	-24.35	20230515	3510	7.12	20231020	0.53	N	004310	500	160 억	478647	N	N	15	N	N
91	20240514	150149	57	100.00	KOSPI	의약품	N	N	N	N	N	3770	0	3	0.00	62669870	16642	120.42	3770	3800	3730	4900	2640	3770	3765.77	1.50	325	3810	3790	3770	3750	3730	3780	3740	160	1130	500	2630	5	1	32000000	1206	19.74	1.15	11	0.05	191.00	3283.00	5530	20230511	-31.83	3510	20231020	7.41	4280	-11.92	20240103	3700	1.89	20240416	4970	-24.14	20230515	3510	7.41	20231020	0.53	N	004310	500	160 억	478647	N	N	5	N	N
92	20240514	140149	57	100.00	KOSPI	의약품	N	N	N	N	N	3780	10	2	0.27	57208600	15194	109.94	3770	3800	3730	4900	2640	3770	3765.21	1.50	44	3810	3790	3770	3750	3730	3780	3740	160	1130	500	2630	5	1	32000000	1210	19.79	1.15	11	0.05	191.00	3283.00	5530	20230511	-31.65	3510	20231020	7.69	4280	-11.68	20240103	3700	2.16	20240416	4970	-23.94	20230515	3510	7.69	20231020	0.53	N	004310	500	160 억	478647	N	N	5	N	N
93	20240514	130148	57	100.00	KOSPI	의약품	N	N	N	N	N	3780	10	2	0.27	42791780	11379	82.34	3770	3800	3730	4900	2640	3770	3760.59	1.50	44	3810	3790	3770	3750	3730	3780	3740	160	1130	500	2630	5	1	32000000	1210	19.79	1.15	11	0.04	191.00	3283.00	5530	20230511	-31.65	3510	20231020	7.69	4280	-11.68	20240103	3700	2.16	20240416	4970	-23.94	20230515	3510	7.69	20231020	0.53	N	004310	500	160 억	478647	N	N	5	N	N
94	20240514	120149	57	100.00	KOSPI	의약품	N	N	N	N	N	3775	5	2	0.13	39992845	10638	76.98	3770	3800	3730	4900	2640	3770	3759.43	1.50	44	3810	3790	3770	3750	3730	3780	3740	160	1130	500	2630	5	1	32000000	1208	19.76	1.15	11	0.03	191.00	3283.00	5530	20230511	-31.74	3510	20231020	7.55	4280	-11.80	20240103	3700	2.03	20240416	4970	-24.04	20230515	3510	7.55	20231020	0.53	N	004310	500	160 억	478647	N	N	5	N	N
95	20240514	110148	57	100.00	KOSPI	의약품	N	N	N	N	N	3770	0	3	0.00	36700875	9764	70.65	3770	3800	3730	4900	2640	3770	3758.80	1.50	59	3810	3790	3770	3750	3730	3780	3740	160	1130	500	2630	5	1	32000000	1206	19.74	1.15	11	0.03	191.00	3283.00	5530	20230511	-31.83	3510	20231020	7.41	4280	-11.92	20240103	3700	1.89	20240416	4970	-24.14	20230515	3510	7.41	20231020	0.53	N	004310	500	160 억	478647	N	N	5	N	N
96	20240514	100148	57	100.00	KOSPI	의약품	N	N	N	N	N	3770	0	3	0.00	32203675	8571	62.02	3770	3800	3730	4900	2640	3770	3757.28	1.50	59	3810	3790	3770	3750	3730	3780	3740	160	1130	500	2630	5	1	32000000	1206	19.74	1.15	11	0.03	191.00	3283.00	5530	20230511	-31.83	3510	20231020	7.41	4280	-11.92	20240103	3700	1.89	20240416	4970	-24.14	20230515	3510	7.41	20231020	0.53	N	004310	500	160 억	478647	N	N	5	N	N
97	20240514	090148	57	100.00	KOSPI	의약품	N	N	N	N	N	3770	0	3	0.00	199810	53	0.38	3770	3770	3770	4900	2640	3770	3770.00	1.50	-7	3810	3790	3770	3750	3730	3780	3740	160	1130	500	2630	5	1	32000000	1206	19.74	1.15	11	0.00	191.00	3283.00	5530	20230511	-31.83	3510	20231020	7.41	4280	-11.92	20240103	3700	1.89	20240416	4970	-24.14	20230515	3510	7.41	20231020	0.53	N	004310	500	160 억	478647	N	N	5	N	N
98	20240513	160149	57	100.00	KOSPI	의약품	N	N	N	N	N	3770	-5	5	-0.13	52067425	13798	74.41	3775	3790	3750	4905	2645	3775	3773.55	1.51	-4072	3811	3792	3781	3762	3751	3787	3757	160	1130	500	2640	5	1	32000000	1206	19.74	1.15	11	0.04	191.00	3283.00	5530	20230511	-31.83	3510	20231020	7.41	4280	-11.92	20240103	3700	1.89	20240416	4970	-24.14	20230515	3510	7.41	20231020	0.51	N	004310	500	160 억	482723	N	N	5	N	N
99	20240513	150149	57	100.00	KOSPI	의약품	N	N	N	N	N	3770	-5	5	-0.13	50103245	13277	71.60	3775	3790	3750	4905	2645	3775	3773.69	1.51	-3974	3811	3792	3781	3762	3751	3787	3757	160	1130	500	2640	5	1	32000000	1206	19.74	1.15	11	0.04	191.00	3283.00	5530	20230511	-31.83	3510	20231020	7.41	4280	-11.92	20240103	3700	1.89	20240416	4970	-24.14	20230515	3510	7.41	20231020	0.51	N	004310	500	160 억	482723	N	N	0	N	N
100	20240513	140148	57	100.00	KOSPI	의약품	N	N	N	N	N	3785	10	2	0.26	43289420	11472	61.87	3775	3790	3750	4905	2645	3775	3773.49	1.51	-2973	3811	3792	3781	3762	3751	3787	3757	160	1130	500	2640	5	1	32000000	1211	19.82	1.15	11	0.04	191.00	3283.00	5530	20230511	-31.56	3510	20231020	7.83	4280	-11.57	20240103	3700	2.30	20240416	4970	-23.84	20230515	3510	7.83	20231020	0.51	N	004310	500	160 억	482723	N	N	0	N	N
101	20240513	130148	57	100.00	KOSPI	의약품	N	N	N	N	N	3775	0	3	0.00	37291560	9887	53.32	3775	3790	3750	4905	2645	3775	3771.78	1.51	-2339	3811	3792	3781	3762	3751	3787	3757	160	1130	500	2640	5	1	32000000	1208	19.76	1.15	11	0.03	191.00	3283.00	5530	20230511	-31.74	3510	20231020	7.55	4280	-11.80	20240103	3700	2.03	20240416	4970	-24.04	20230515	3510	7.55	20231020	0.51	N	004310	500	160 억	482723	N	N	0	N	N
102	20240513	120148	57	100.00	KOSPI	의약품	N	N	N	N	N	3770	-5	5	-0.13	31888720	8453	45.59	3775	3790	3750	4905	2645	3775	3772.47	1.51	-2338	3811	3792	3781	3762	3751	3787	3757	160	1130	500	2640	5	1	32000000	1206	19.74	1.15	11	0.03	191.00	3283.00	5530	20230511	-31.83	3510	20231020	7.41	4280	-11.92	20240103	3700	1.89	20240416	4970	-24.14	20230515	3510	7.41	20231020	0.51	N	004310	500	160 억	482723	N	N	0	N	N
103	20240513	110148	57	100.00	KOSPI	의약품	N	N	N	N	N	3760	-15	5	-0.40	27170215	7201	38.83	3775	3790	3750	4905	2645	3775	3773.12	1.51	-2338	3811	3792	3781	3762	3751	3787	3757	160	1130	500	2640	5	1	32000000	1203	19.69	1.15	11	0.02	191.00	3283.00	5530	20230511	-32.01	3510	20231020	7.12	4280	-12.15	20240103	3700	1.62	20240416	4970	-24.35	20230515	3510	7.12	20231020	0.51	N	004310	500	160 억	482723	N	N	0	N	N
104	20240513	100148	57	100.00	KOSPI	의약품	N	N	N	N	N	3780	5	2	0.13	8935070	2364	12.75	3775	3790	3775	4905	2645	3775	3779.64	1.51	-1883	3811	3792	3781	3762	3751	3787	3757	160	1130	500	2640	5	1	32000000	1210	19.79	1.15	11	0.01	191.00	3283.00	5530	20230511	-31.65	3510	20231020	7.69	4280	-11.68	20240103	3700	2.16	20240416	4970	-23.94	20230515	3510	7.69	20231020	0.51	N	004310	500	160 억	482723	N	N	0	N	N
105	20240513	090148	57	100.00	KOSPI	의약품	N	N	N	N	N	3790	15	2	0.40	472865	125	0.67	3775	3790	3775	4905	2645	3775	3782.92	1.51	-8	3811	3792	3781	3762	3751	3787	3757	160	1130	500	2640	5	1	32000000	1213	19.84	1.15	11	0.00	191.00	3283.00	5530	20230511	-31.46	3510	20231020	7.98	4280	-11.45	20240103	3700	2.43	20240416	4970	-23.74	20230515	3510	7.98	20231020	0.51	N	004310	500	160 억	482723	N	N	0	N	N
106	20240510	160145	57	100.00	KOSPI	의약품	N	N	N	N	N	3775	-15	5	-0.40	70111610	18536	89.22	3790	3800	3770	4925	2655	3790	3782.46	1.52	-4402	3816	3802	3786	3772	3756	3795	3765	160	1135	500	2650	5	1	32000000	1208	19.76	1.15	11	0.06	191.00	3283.00	5530	20230511	-31.74	3510	20231020	7.55	4280	-11.80	20240103	3700	2.03	20240416	5530	-31.74	20230511	3510	7.55	20231020	0.50	N	004310	500	160 억	486175	N	N	0	N	N
107	20240510	150145	57	100.00	KOSPI	의약품	N	N	N	N	N	3785	-5	5	-0.13	58759100	15532	74.76	3790	3800	3770	4925	2655	3790	3783.10	1.52	-3808	3816	3802	3786	3772	3756	3795	3765	160	1135	500	2650	5	1	32000000	1211	19.82	1.15	11	0.05	191.00	3283.00	5530	20230511	-31.56	3510	20231020	7.83	4280	-11.57	20240103	3700	2.30	20240416	5530	-31.56	20230511	3510	7.83	20231020	0.50	N	004310	500	160 억	486175	N	N	0	N	N
108	20240510	140146	57	100.00	KOSPI	의약품	N	N	N	N	N	3785	-5	5	-0.13	40703385	10761	51.80	3790	3800	3770	4925	2655	3790	3782.49	1.52	-3721	3816	3802	3786	3772	3756	3795	3765	160	1135	500	2650	5	1	32000000	1211	19.82	1.15	11	0.03	191.00	3283.00	5530	20230511	-31.56	3510	20231020	7.83	4280	-11.57	20240103	3700	2.30	20240416	5530	-31.56	20230511	3510	7.83	20231020	0.50	N	004310	500	160 억	486175	N	N	0	N	N
109	20240510	130145	57	100.00	KOSPI	의약품	N	N	N	N	N	3775	-15	5	-0.40	39474220	10436	50.23	3790	3800	3770	4925	2655	3790	3782.50	1.52	-3558	3816	3802	3786	3772	3756	3795	3765	160	1135	500	2650	5	1	32000000	1208	19.76	1.15	11	0.03	191.00	3283.00	5530	20230511	-31.74	3510	20231020	7.55	4280	-11.80	20240103	3700	2.03	20240416	5530	-31.74	20230511	3510	7.55	20231020	0.50	N	004310	500	160 억	486175	N	N	0	N	N
110	20240510	120146	57	100.00	KOSPI	의약품	N	N	N	N	N	3785	-5	5	-0.13	34362420	9083	43.72	3790	3800	3770	4925	2655	3790	3783.16	1.52	-2698	3816	3802	3786	3772	3756	3795	3765	160	1135	500	2650	5	1	32000000	1211	19.82	1.15	11	0.03	191.00	3283.00	5530	20230511	-31.56	3510	20231020	7.83	4280	-11.57	20240103	3700	2.30	20240416	5530	-31.56	20230511	3510	7.83	20231020	0.50	N	004310	500	160 억	486175	N	N	0	N	N
111	20240510	110144	57	100.00	KOSPI	의약품	N	N	N	N	N	3775	-15	5	-0.40	30225060	7988	38.45	3790	3800	3770	4925	2655	3790	3783.81	1.52	-1907	3816	3802	3786	3772	3756	3795	3765	160	1135	500	2650	5	1	32000000	1208	19.76	1.15	11	0.02	191.00	3283.00	5530	20230511	-31.74	3510	20231020	7.55	4280	-11.80	20240103	3700	2.03	20240416	5530	-31.74	20230511	3510	7.55	20231020	0.50	N	004310	500	160 억	486175	N	N	0	N	N
112	20240510	100146	57	100.00	KOSPI	의약품	N	N	N	N	N	3790	0	3	0.00	17073010	4508	21.70	3790	3800	3770	4925	2655	3790	3787.27	1.52	-1044	3816	3802	3786	3772	3756	3795	3765	160	1135	500	2650	5	1	32000000	1213	19.84	1.15	11	0.01	191.00	3283.00	5530	20230511	-31.46	3510	20231020	7.98	4280	-11.45	20240103	3700	2.43	20240416	5530	-31.46	20230511	3510	7.98	20231020	0.50	N	004310	500	160 억	486175	N	N	0	N	N
113	20240510	090145	57	100.00	KOSPI	의약품	N	N	N	N	N	3775	-15	5	-0.40	306645	81	0.39	3790	3790	3775	4925	2655	3790	3785.74	1.52	-31	3816	3802	3786	3772	3756	3795	3765	160	1135	500	2650	5	1	32000000	1208	19.76	1.15	11	0.00	191.00	3283.00	5530	20230511	-31.74	3510	20231020	7.55	4280	-11.80	20240103	3700	2.03	20240416	5530	-31.74	20230511	3510	7.55	20231020	0.50	N	004310	500	160 억	486175	N	N	0	N	N
114	20240509	160147	57	100.00	KOSPI	의약품	N	N	N	N	N	3790	-10	5	-0.26	78311025	20734	122.77	3795	3800	3770	4940	2660	3800	3776.94	1.52	-2289	3816	3807	3791	3782	3766	3812	3787	160	1140	500	2660	5	1	32000000	1213	19.84	1.15	11	0.06	191.00	3283.00	5530	20230511	-31.46	3510	20231020	7.98	4280	-11.45	20240103	3700	2.43	20240416	5530	-31.46	20230511	3510	7.98	20231020	0.49	N	004310	500	160 억	485869	N	N	0	N	N
115	20240509	150148	57	100.00	KOSPI	의약품	N	N	N	N	N	3775	-25	5	-0.66	71678165	18979	112.38	3795	3800	3770	4940	2660	3800	3776.71	1.52	-1900	3816	3807	3791	3782	3766	3812	3787	160	1140	500	2660	5	1	32000000	1208	19.76	1.15	11	0.06	191.00	3283.00	5530	20230511	-31.74	3510	20231020	7.55	4280	-11.80	20240103	3700	2.03	20240416	5530	-31.74	20230511	3510	7.55	20231020	0.49	N	004310	500	160 억	485869	N	N	0	N	N
116	20240509	140146	57	100.00	KOSPI	의약품	N	N	N	N	N	3775	-25	5	-0.66	70194595	18586	110.05	3795	3800	3770	4940	2660	3800	3776.75	1.52	-1900	3816	3807	3791	3782	3766	3812	3787	160	1140	500	2660	5	1	32000000	1208	19.76	1.15	11	0.06	191.00	3283.00	5530	20230511	-31.74	3510	20231020	7.55	4280	-11.80	20240103	3700	2.03	20240416	5530	-31.74	20230511	3510	7.55	20231020	0.49	N	004310	500	160 억	485869	N	N	0	N	N
117	20240509	130146	57	100.00	KOSPI	의약품	N	N	N	N	N	3775	-25	5	-0.66	43260005	11451	67.81	3795	3800	3770	4940	2660	3800	3777.84	1.52	-1900	3816	3807	3791	3782	3766	3812	3787	160	1140	500	2660	5	1	32000000	1208	19.76	1.15	11	0.04	191.00	3283.00	5530	20230511	-31.74	3510	20231020	7.55	4280	-11.80	20240103	3700	2.03	20240416	5530	-31.74	20230511	3510	7.55	20231020	0.49	N	004310	500	160 억	485869	N	N	0	N	N
118	20240509	120145	57	100.00	KOSPI	의약품	N	N	N	N	N	3775	-25	5	-0.66	39208965	10377	61.45	3795	3800	3770	4940	2660	3800	3778.45	1.52	-1356	3816	3807	3791	3782	3766	3812	3787	160	1140	500	2660	5	1	32000000	1208	19.76	1.15	11	0.03	191.00	3283.00	5530	20230511	-31.74	3510	20231020	7.55	4280	-11.80	20240103	3700	2.03	20240416	5530	-31.74	20230511	3510	7.55	20231020	0.49	N	004310	500	160 억	485869	N	N	0	N	N
119	20240509	110144	57	100.00	KOSPI	의약품	N	N	N	N	N	3775	-25	5	-0.66	34235590	9060	53.65	3795	3800	3770	4940	2660	3800	3778.76	1.52	-812	3816	3807	3791	3782	3766	3812	3787	160	1140	500	2660	5	1	32000000	1208	19.76	1.15	11	0.03	191.00	3283.00	5530	20230511	-31.74	3510	20231020	7.55	4280	-11.80	20240103	3700	2.03	20240416	5530	-31.74	20230511	3510	7.55	20231020	0.49	N	004310	500	160 억	485869	N	N	0	N	N
120	20240509	100144	57	100.00	KOSPI	의약품	N	N	N	N	N	3780	-20	5	-0.53	19795990	5234	30.99	3795	3800	3775	4940	2660	3800	3782.19	1.52	-328	3816	3807	3791	3782	3766	3812	3787	160	1140	500	2660	5	1	32000000	1210	19.79	1.15	11	0.02	191.00	3283.00	5530	20230511	-31.65	3510	20231020	7.69	4280	-11.68	20240103	3700	2.16	20240416	5530	-31.65	20230511	3510	7.69	20231020	0.49	N	004310	500	160 억	485869	N	N	0	N	N
121	20240509	090145	57	100.00	KOSPI	의약품	N	N	N	N	N	3785	-15	5	-0.39	326210	86	0.51	3795	3795	3785	4940	2660	3800	3793.14	1.52	-26	3816	3807	3791	3782	3766	3812	3787	160	1140	500	2660	5	1	32000000	1211	19.82	1.15	11	0.00	191.00	3283.00	5530	20230511	-31.56	3510	20231020	7.83	4280	-11.57	20240103	3700	2.30	20240416	5530	-31.56	20230511	3510	7.83	20231020	0.49	N	004310	500	160 억	485869	N	N	0	N	N
122	20240508	160144	57	100.00	KOSPI	의약품	N	N	N	N	N	3800	0	3	0.00	63983835	16888	28.21	3790	3800	3775	4940	2660	3800	3788.72	1.52	-5757	3883	3841	3803	3761	3723	3862	3782	160	1140	500	2660	5	1	32000000	1216	19.90	1.16	11	0.05	191.00	3283.00	5530	20230511	-31.28	3510	20231020	8.26	4280	-11.21	20240103	3700	2.70	20240416	5530	-31.28	20230511	3510	8.26	20231020	0.44	N	004310	500	160 억	487450	N	N	0	N	N
123	20240508	150145	57	100.00	KOSPI	의약품	N	N	N	N	N	3795	-5	5	-0.13	58695190	15496	25.88	3790	3800	3775	4940	2660	3800	3787.76	1.52	-5696	3883	3841	3803	3761	3723	3862	3782	160	1140	500	2660	5	1	32000000	1214	19.87	1.16	11	0.05	191.00	3283.00	5530	20230511	-31.37	3510	20231020	8.12	4280	-11.33	20240103	3700	2.57	20240416	5530	-31.37	20230511	3510	8.12	20231020	0.44	N	004310	500	160 억	487450	N	N	0	N	N
124	20240508	140144	57	100.00	KOSPI	의약품	N	N	N	N	N	3775	-25	5	-0.66	40151245	10605	17.71	3790	3800	3775	4940	2660	3800	3786.07	1.52	-2210	3883	3841	3803	3761	3723	3862	3782	160	1140	500	2660	5	1	32000000	1208	19.76	1.15	11	0.03	191.00	3283.00	5530	20230511	-31.74	3510	20231020	7.55	4280	-11.80	20240103	3700	2.03	20240416	5530	-31.74	20230511	3510	7.55	20231020	0.44	N	004310	500	160 억	487450	N	N	0	N	N
125	20240508	130143	57	100.00	KOSPI	의약품	N	N	N	N	N	3775	-25	5	-0.66	37761205	9972	16.66	3790	3800	3775	4940	2660	3800	3786.72	1.52	-2210	3883	3841	3803	3761	3723	3862	3782	160	1140	500	2660	5	1	32000000	1208	19.76	1.15	11	0.03	191.00	3283.00	5530	20230511	-31.74	3510	20231020	7.55	4280	-11.80	20240103	3700	2.03	20240416	5530	-31.74	20230511	3510	7.55	20231020	0.44	N	004310	500	160 억	487450	N	N	0	N	N
126	20240508	120144	57	100.00	KOSPI	의약품	N	N	N	N	N	3785	-15	5	-0.39	29902620	7894	13.18	3790	3800	3780	4940	2660	3800	3788.02	1.52	-946	3883	3841	3803	3761	3723	3862	3782	160	1140	500	2660	5	1	32000000	1211	19.82	1.15	11	0.02	191.00	3283.00	5530	20230511	-31.56	3510	20231020	7.83	4280	-11.57	20240103	3700	2.30	20240416	5530	-31.56	20230511	3510	7.83	20231020	0.44	N	004310	500	160 억	487450	N	N	0	N	N
127	20240508	110153	57	100.00	KOSPI	의약품	N	N	N	N	N	3795	-5	5	-0.13	23001395	6070	10.14	3790	3800	3780	4940	2660	3800	3789.36	1.52	-86	3883	3841	3803	3761	3723	3862	3782	160	1140	500	2660	5	1	32000000	1214	19.87	1.16	11	0.02	191.00	3283.00	5530	20230511	-31.37	3510	20231020	8.12	4280	-11.33	20240103	3700	2.57	20240416	5530	-31.37	20230511	3510	8.12	20231020	0.44	N	004310	500	160 억	487450	N	N	0	N	N
128	20240508	100145	57	100.00	KOSPI	의약품	N	N	N	N	N	3795	-5	5	-0.13	19266360	5086	8.49	3790	3800	3780	4940	2660	3800	3788.12	1.52	462	3883	3841	3803	3761	3723	3862	3782	160	1140	500	2660	5	1	32000000	1214	19.87	1.16	11	0.02	191.00	3283.00	5530	20230511	-31.37	3510	20231020	8.12	4280	-11.33	20240103	3700	2.57	20240416	5530	-31.37	20230511	3510	8.12	20231020	0.44	N	004310	500	160 억	487450	N	N	0	N	N
129	20240508	090143	57	100.00	KOSPI	의약품	N	N	N	N	N	3790	-10	5	-0.26	492685	130	0.22	3790	3790	3785	4940	2660	3800	3789.88	1.52	-122	3883	3841	3803	3761	3723	3862	3782	160	1140	500	2660	5	1	32000000	1213	19.84	1.15	11	0.00	191.00	3283.00	5530	20230511	-31.46	3510	20231020	7.98	4280	-11.45	20240103	3700	2.43	20240416	5530	-31.46	20230511	3510	7.98	20231020	0.44	N	004310	500	160 억	487450	N	N	0	N	N
130	20240503	160147	57	100.00	KOSPI	의약품	N	N	N	N	N	3785	-10	5	-0.26	106318070	28150	80.52	3810	3810	3765	4930	2660	3795	3776.84	1.54	-1443	3858	3826	3788	3756	3718	3842	3772	160	1135	500	2650	5	1	32000000	1211	19.82	1.15	11	0.09	191.00	3283.00	5530	20230511	-31.56	3510	20231020	7.83	4280	-11.57	20240103	3700	2.30	20240416	5530	-31.56	20230511	3510	7.83	20231020	0.43	N	004310	500	160 억	492756	N	N	1	N	N
131	20240503	150147	57	100.00	KOSPI	의약품	N	N	N	N	N	3780	-15	5	-0.40	98411090	26058	74.54	3810	3810	3765	4930	2660	3795	3776.62	1.54	-1250	3858	3826	3788	3756	3718	3842	3772	160	1135	500	2650	5	1	32000000	1210	19.79	1.15	11	0.08	191.00	3283.00	5530	20230511	-31.65	3510	20231020	7.69	4280	-11.68	20240103	3700	2.16	20240416	5530	-31.65	20230511	3510	7.69	20231020	0.43	N	004310	500	160 억	492756	N	N	38	N	N
132	20240503	140146	57	100.00	KOSPI	의약품	N	N	N	N	N	3770	-25	5	-0.66	55659300	14729	42.13	3810	3810	3765	4930	2660	3795	3778.89	1.54	-1250	3858	3826	3788	3756	3718	3842	3772	160	1135	500	2650	5	1	32000000	1206	19.74	1.15	11	0.05	191.00	3283.00	5530	20230511	-31.83	3510	20231020	7.41	4280	-11.92	20240103	3700	1.89	20240416	5530	-31.83	20230511	3510	7.41	20231020	0.43	N	004310	500	160 억	492756	N	N	38	N	N
133	20240503	130147	57	100.00	KOSPI	의약품	N	N	N	N	N	3785	-10	5	-0.26	34503940	9125	26.10	3810	3810	3765	4930	2660	3795	3781.25	1.54	-850	3858	3826	3788	3756	3718	3842	3772	160	1135	500	2650	5	1	32000000	1211	19.82	1.15	11	0.03	191.00	3283.00	5530	20230511	-31.56	3510	20231020	7.83	4280	-11.57	20240103	3700	2.30	20240416	5530	-31.56	20230511	3510	7.83	20231020	0.43	N	004310	500	160 억	492756	N	N	38	N	N
134	20240503	120146	57	100.00	KOSPI	의약품	N	N	N	N	N	3780	-15	5	-0.40	25066545	6631	18.97	3810	3810	3765	4930	2660	3795	3780.21	1.54	-690	3858	3826	3788	3756	3718	3842	3772	160	1135	500	2650	5	1	32000000	1210	19.79	1.15	11	0.02	191.00	3283.00	5530	20230511	-31.65	3510	20231020	7.69	4280	-11.68	20240103	3700	2.16	20240416	5530	-31.65	20230511	3510	7.69	20231020	0.43	N	004310	500	160 억	492756	N	N	38	N	N
135	20240503	110145	57	100.00	KOSPI	의약품	N	N	N	N	N	3775	-20	5	-0.53	19885845	5260	15.05	3810	3810	3765	4930	2660	3795	3780.58	1.54	-571	3858	3826	3788	3756	3718	3842	3772	160	1135	500	2650	5	1	32000000	1208	19.76	1.15	11	0.02	191.00	3283.00	5530	20230511	-31.74	3510	20231020	7.55	4280	-11.80	20240103	3700	2.03	20240416	5530	-31.74	20230511	3510	7.55	20231020	0.43	N	004310	500	160 억	492756	N	N	38	N	N
136	20240503	100146	57	100.00	KOSPI	의약품	N	N	N	N	N	3790	-5	5	-0.13	14323040	3788	10.84	3810	3810	3765	4930	2660	3795	3781.16	1.54	-30	3858	3826	3788	3756	3718	3842	3772	160	1135	500	2650	5	1	32000000	1213	19.84	1.15	11	0.01	191.00	3283.00	5530	20230511	-31.46	3510	20231020	7.98	4280	-11.45	20240103	3700	2.43	20240416	5530	-31.46	20230511	3510	7.98	20231020	0.43	N	004310	500	160 억	492756	N	N	38	N	N
137	20240503	090145	57	100.00	KOSPI	의약품	N	N	N	N	N	3810	15	2	0.40	762000	200	0.57	3810	3810	3810	4930	2660	3795	3810.00	1.54	-30	3858	3826	3788	3756	3718	3842	3772	160	1135	500	2650	5	1	32000000	1219	19.95	1.16	11	0.00	191.00	3283.00	5530	20230511	-31.10	3510	20231020	8.55	4280	-10.98	20240103	3700	2.97	20240416	5530	-31.10	20230511	3510	8.55	20231020	0.43	N	004310	500	160 억	492756	N	N	38	N	N
138	20240502	160145	57	100.00	KOSPI	의약품	N	N	N	N	N	3795	15	2	0.40	131273910	34848	154.46	3780	3820	3750	4910	2650	3780	3767.04	1.54	-1562	3840	3810	3790	3760	3740	3805	3755	160	1130	500	2640	5	1	32000000	1214	19.87	1.16	11	0.11	191.00	3283.00	5530	20230511	-31.37	3510	20231020	8.12	4280	-11.33	20240103	3700	2.57	20240416	5530	-31.37	20230511	3510	8.12	20231020	0.43	N	004310	500	160 억	494339	N	N	38	N	N
139	20240502	150146	57	100.00	KOSPI	의약품	N	N	N	N	N	3785	5	2	0.13	128252460	34051	150.93	3780	3820	3750	4910	2650	3780	3766.48	1.54	-1138	3840	3810	3790	3760	3740	3805	3755	160	1130	500	2640	5	1	32000000	1211	19.82	1.15	11	0.11	191.00	3283.00	5530	20230511	-31.56	3510	20231020	7.83	4280	-11.57	20240103	3700	2.30	20240416	5530	-31.56	20230511	3510	7.83	20231020	0.43	N	004310	500	160 억	494339	N	N	0	N	N
140	20240502	140145	57	100.00	KOSPI	의약품	N	N	N	N	N	3790	10	2	0.26	126722765	33647	149.14	3780	3820	3750	4910	2650	3780	3766.24	1.54	-896	3840	3810	3790	3760	3740	3805	3755	160	1130	500	2640	5	1	32000000	1213	19.84	1.15	11	0.11	191.00	3283.00	5530	20230511	-31.46	3510	20231020	7.98	4280	-11.45	20240103	3700	2.43	20240416	5530	-31.46	20230511	3510	7.98	20231020	0.43	N	004310	500	160 억	494339	N	N	0	N	N
141	20240502	130145	57	100.00	KOSPI	의약품	N	N	N	N	N	3775	-5	5	-0.13	102306565	27190	120.52	3780	3800	3750	4910	2650	3780	3762.65	1.54	-378	3840	3810	3790	3760	3740	3805	3755	160	1130	500	2640	5	1	32000000	1208	19.76	1.15	11	0.08	191.00	3283.00	5530	20230511	-31.74	3510	20231020	7.55	4280	-11.80	20240103	3700	2.03	20240416	5530	-31.74	20230511	3510	7.55	20231020	0.43	N	004310	500	160 억	494339	N	N	0	N	N
142	20240502	120145	57	100.00	KOSPI	의약품	N	N	N	N	N	3760	-20	5	-0.53	76633535	20361	90.25	3780	3800	3750	4910	2650	3780	3763.74	1.54	-339	3840	3810	3790	3760	3740	3805	3755	160	1130	500	2640	5	1	32000000	1203	19.69	1.15	11	0.06	191.00	3283.00	5530	20230511	-32.01	3510	20231020	7.12	4280	-12.15	20240103	3700	1.62	20240416	5530	-32.01	20230511	3510	7.12	20231020	0.43	N	004310	500	160 억	494339	N	N	0	N	N
143	20240502	110144	57	100.00	KOSPI	의약품	N	N	N	N	N	3755	-25	5	-0.66	64024030	17004	75.37	3780	3800	3755	4910	2650	3780	3765.23	1.54	-357	3840	3810	3790	3760	3740	3805	3755	160	1130	500	2640	5	1	32000000	1202	19.66	1.14	11	0.05	191.00	3283.00	5530	20230511	-32.10	3510	20231020	6.98	4280	-12.27	20240103	3700	1.49	20240416	5530	-32.10	20230511	3510	6.98	20231020	0.43	N	004310	500	160 억	494339	N	N	0	N	N
144	20240502	100145	57	100.00	KOSPI	의약품	N	N	N	N	N	3765	-15	5	-0.40	14572360	3861	17.11	3780	3790	3760	4910	2650	3780	3774.25	1.54	-445	3840	3810	3790	3760	3740	3805	3755	160	1130	500	2640	5	1	32000000	1205	19.71	1.15	11	0.01	191.00	3283.00	5530	20230511	-31.92	3510	20231020	7.26	4280	-12.03	20240103	3700	1.76	20240416	5530	-31.92	20230511	3510	7.26	20231020	0.43	N	004310	500	160 억	494339	N	N	0	N	N
145	20240502	090144	57	100.00	KOSPI	의약품	N	N	N	N	N	3780	0	3	0.00	1028160	272	1.21	3780	3780	3780	4910	2650	3780	3780.00	1.54	42	3840	3810	3790	3760	3740	3805	3755	160	1130	500	2640	5	1	32000000	1210	19.79	1.15	11	0.00	191.00	3283.00	5530	20230511	-31.65	3510	20231020	7.69	4280	-11.68	20240103	3700	2.16	20240416	5530	-31.65	20230511	3510	7.69	20231020	0.43	N	004310	500	160 억	494339	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History