KissMeData/271980/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

63 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	161121	57	100.00	KOSPI	의약품	N	N	N	N	N	15190	0	3	0.00	103403170	6828	184.04	15190	15300	15090	19740	10640	15190	15143.99	2.49	788	15496	15342	15246	15092	14996	15420	15170	74	4550	500	11240	10	1	14704872	2234	44.68	1.37	12	0.05	340.00	11112.00	19870	20240411	-23.55	14540	20231023	4.47	19870	-23.55	20240411	15070	0.80	20240605	19870	-23.55	20240411	14540	4.47	20231023	0.98	N	271980	500	73 억	365663	N	N	11	N	N
3	20240628	151135	57	100.00	KOSPI	의약품	N	N	N	N	N	15190	0	3	0.00	100411400	6631	178.73	15190	15300	15090	19740	10640	15190	15142.72	2.49	766	15496	15342	15246	15092	14996	15420	15170	74	4550	500	11240	10	1	14704872	2234	44.68	1.37	12	0.05	340.00	11112.00	19870	20240411	-23.55	14540	20231023	4.47	19870	-23.55	20240411	15070	0.80	20240605	19870	-23.55	20240411	14540	4.47	20231023	0.98	N	271980	500	73 억	365663	N	N	13	N	N
4	20240628	141134	57	100.00	KOSPI	의약품	N	N	N	N	N	15160	-30	5	-0.20	86965620	5743	154.80	15190	15300	15090	19740	10640	15190	15142.89	2.49	585	15496	15342	15246	15092	14996	15420	15170	74	4550	500	11240	10	1	14704872	2229	44.59	1.36	12	0.04	340.00	11112.00	19870	20240411	-23.70	14540	20231023	4.26	19870	-23.70	20240411	15070	0.60	20240605	19870	-23.70	20240411	14540	4.26	20231023	0.98	N	271980	500	73 억	365663	N	N	13	N	N
5	20240628	131133	57	100.00	KOSPI	의약품	N	N	N	N	N	15090	-100	5	-0.66	77623180	5126	138.17	15190	15300	15090	19740	10640	15190	15143.03	2.49	331	15496	15342	15246	15092	14996	15420	15170	74	4550	500	11240	10	1	14704872	2219	44.38	1.36	12	0.03	340.00	11112.00	19870	20240411	-24.06	14540	20231023	3.78	19870	-24.06	20240411	15070	0.13	20240605	19870	-24.06	20240411	14540	3.78	20231023	0.98	N	271980	500	73 억	365663	N	N	13	N	N
6	20240628	121130	57	100.00	KOSPI	의약품	N	N	N	N	N	15170	-20	5	-0.13	65388980	4316	116.33	15190	15300	15100	19740	10640	15190	15150.37	2.49	220	15496	15342	15246	15092	14996	15420	15170	74	4550	500	11240	10	1	14704872	2231	44.62	1.37	12	0.03	340.00	11112.00	19870	20240411	-23.65	14540	20231023	4.33	19870	-23.65	20240411	15070	0.66	20240605	19870	-23.65	20240411	14540	4.33	20231023	0.98	N	271980	500	73 억	365663	N	N	13	N	N
7	20240628	111112	57	100.00	KOSPI	의약품	N	N	N	N	N	15250	60	2	0.39	17370150	1143	30.81	15190	15300	15120	19740	10640	15190	15196.98	2.49	125	15496	15342	15246	15092	14996	15420	15170	74	4550	500	11240	10	1	14704872	2242	44.85	1.37	12	0.01	340.00	11112.00	19870	20240411	-23.25	14540	20231023	4.88	19870	-23.25	20240411	15070	1.19	20240605	19870	-23.25	20240411	14540	4.88	20231023	0.98	N	271980	500	73 억	365663	N	N	13	N	N
8	20240628	101108	57	100.00	KOSPI	의약품	N	N	N	N	N	15150	-40	5	-0.26	11415650	752	20.27	15190	15300	15120	19740	10640	15190	15180.39	2.49	61	15496	15342	15246	15092	14996	15420	15170	74	4550	500	11240	10	1	14704872	2228	44.56	1.36	12	0.01	340.00	11112.00	19870	20240411	-23.75	14540	20231023	4.20	19870	-23.75	20240411	15070	0.53	20240605	19870	-23.75	20240411	14540	4.20	20231023	0.98	N	271980	500	73 억	365663	N	N	13	N	N
9	20240628	091112	57	100.00	KOSPI	의약품	N	N	N	N	N	15190	0	3	0.00	2717770	179	4.82	15190	15300	15120	19740	10640	15190	15183.07	2.49	0	15496	15342	15246	15092	14996	15420	15170	74	4550	500	11240	10	1	14704872	2234	44.68	1.37	12	0.00	340.00	11112.00	19870	20240411	-23.55	14540	20231023	4.47	19870	-23.55	20240411	15070	0.80	20240605	19870	-23.55	20240411	14540	4.47	20231023	0.98	N	271980	500	73 억	365663	N	N	13	N	N
10	20240627	161103	57	100.00	KOSPI	의약품	N	N	N	N	N	15190	-10	5	-0.07	56202950	3694	99.19	15150	15400	15150	19760	10640	15200	15214.66	2.49	82	15446	15322	15256	15132	15066	15290	15100	74	4560	500	11240	10	1	14704872	2234	44.68	1.37	12	0.03	340.00	11112.00	19870	20240411	-23.55	14540	20231023	4.47	19870	-23.55	20240411	15070	0.80	20240605	19870	-23.55	20240411	14540	4.47	20231023	0.97	N	271980	500	73 억	365596	N	N	13	N	N
11	20240627	151109	57	100.00	KOSPI	의약품	N	N	N	N	N	15200	0	3	0.00	47345580	3111	83.54	15150	15400	15150	19760	10640	15200	15218.77	2.49	65	15446	15322	15256	15132	15066	15290	15100	74	4560	500	11240	10	1	14704872	2235	44.71	1.37	12	0.02	340.00	11112.00	19870	20240411	-23.50	14540	20231023	4.54	19870	-23.50	20240411	15070	0.86	20240605	19870	-23.50	20240411	14540	4.54	20231023	0.97	N	271980	500	73 억	365596	N	N	17	N	N
12	20240627	141108	57	100.00	KOSPI	의약품	N	N	N	N	N	15260	60	2	0.39	35244940	2315	62.16	15150	15400	15150	19760	10640	15200	15224.60	2.49	71	15446	15322	15256	15132	15066	15290	15100	74	4560	500	11240	10	1	14704872	2244	44.88	1.37	12	0.02	340.00	11112.00	19870	20240411	-23.20	14540	20231023	4.95	19870	-23.20	20240411	15070	1.26	20240605	19870	-23.20	20240411	14540	4.95	20231023	0.97	N	271980	500	73 억	365596	N	N	17	N	N
13	20240627	131107	57	100.00	KOSPI	의약품	N	N	N	N	N	15240	40	2	0.26	28139640	1848	49.62	15150	15400	15150	19760	10640	15200	15227.08	2.49	91	15446	15322	15256	15132	15066	15290	15100	74	4560	500	11240	10	1	14704872	2241	44.82	1.37	12	0.01	340.00	11112.00	19870	20240411	-23.30	14540	20231023	4.81	19870	-23.30	20240411	15070	1.13	20240605	19870	-23.30	20240411	14540	4.81	20231023	0.97	N	271980	500	73 억	365596	N	N	17	N	N
14	20240627	121110	57	100.00	KOSPI	의약품	N	N	N	N	N	15300	100	2	0.66	24382190	1602	43.02	15150	15400	15150	19760	10640	15200	15219.84	2.49	94	15446	15322	15256	15132	15066	15290	15100	74	4560	500	11240	10	1	14704872	2250	45.00	1.38	12	0.01	340.00	11112.00	19870	20240411	-23.00	14540	20231023	5.23	19870	-23.00	20240411	15070	1.53	20240605	19870	-23.00	20240411	14540	5.23	20231023	0.97	N	271980	500	73 억	365596	N	N	17	N	N
15	20240627	111109	57	100.00	KOSPI	의약품	N	N	N	N	N	15260	60	2	0.39	23158890	1522	40.87	15150	15400	15150	19760	10640	15200	15216.09	2.49	101	15446	15322	15256	15132	15066	15290	15100	74	4560	500	11240	10	1	14704872	2244	44.88	1.37	12	0.01	340.00	11112.00	19870	20240411	-23.20	14540	20231023	4.95	19870	-23.20	20240411	15070	1.26	20240605	19870	-23.20	20240411	14540	4.95	20231023	0.97	N	271980	500	73 억	365596	N	N	17	N	N
16	20240627	101109	57	100.00	KOSPI	의약품	N	N	N	N	N	15200	0	3	0.00	21557900	1417	38.05	15150	15400	15150	19760	10640	15200	15213.76	2.49	77	15446	15322	15256	15132	15066	15290	15100	74	4560	500	11240	10	1	14704872	2235	44.71	1.37	12	0.01	340.00	11112.00	19870	20240411	-23.50	14540	20231023	4.54	19870	-23.50	20240411	15070	0.86	20240605	19870	-23.50	20240411	14540	4.54	20231023	0.97	N	271980	500	73 억	365596	N	N	17	N	N
17	20240627	091108	57	100.00	KOSPI	의약품	N	N	N	N	N	15190	-10	5	-0.07	3916720	258	6.93	15150	15400	15150	19760	10640	15200	15181.09	2.49	96	15446	15322	15256	15132	15066	15290	15100	74	4560	500	11240	10	1	14704872	2234	44.68	1.37	12	0.00	340.00	11112.00	19870	20240411	-23.55	14540	20231023	4.47	19870	-23.55	20240411	15070	0.80	20240605	19870	-23.55	20240411	14540	4.47	20231023	0.97	N	271980	500	73 억	365596	N	N	17	N	N
18	20240626	161104	57	100.00	KOSPI	의약품	N	N	N	N	N	15200	-100	5	-0.65	56772620	3724	19.58	15280	15380	15190	19890	10710	15300	15246.96	2.48	-230	15686	15492	15316	15122	14946	15405	15035	74	4590	500	11320	10	1	14704872	2235	44.71	1.37	12	0.03	340.00	11112.00	19870	20240411	-23.50	14540	20231023	4.54	19870	-23.50	20240411	15070	0.86	20240605	19870	-23.50	20240411	14540	4.54	20231023	0.97	N	271980	500	73 억	365402	N	N	17	N	N
19	20240626	151108	57	100.00	KOSPI	의약품	N	N	N	N	N	15230	-70	5	-0.46	48911040	3207	16.86	15280	15380	15190	19890	10710	15300	15251.34	2.48	-215	15686	15492	15316	15122	14946	15405	15035	74	4590	500	11320	10	1	14704872	2240	44.79	1.37	12	0.02	340.00	11112.00	19870	20240411	-23.35	14540	20231023	4.75	19870	-23.35	20240411	15070	1.06	20240605	19870	-23.35	20240411	14540	4.75	20231023	0.97	N	271980	500	73 억	365402	N	N	42	N	N
20	20240626	141105	57	100.00	KOSPI	의약품	N	N	N	N	N	15320	20	2	0.13	43439850	2849	14.98	15280	15380	15190	19890	10710	15300	15247.40	2.48	-147	15686	15492	15316	15122	14946	15405	15035	74	4590	500	11320	10	1	14704872	2253	45.06	1.38	12	0.02	340.00	11112.00	19870	20240411	-22.90	14540	20231023	5.36	19870	-22.90	20240411	15070	1.66	20240605	19870	-22.90	20240411	14540	5.36	20231023	0.97	N	271980	500	73 억	365402	N	N	42	N	N
21	20240626	131107	57	100.00	KOSPI	의약품	N	N	N	N	N	15340	40	2	0.26	30706260	2014	10.59	15280	15380	15190	19890	10710	15300	15246.41	2.48	-90	15686	15492	15316	15122	14946	15405	15035	74	4590	500	11320	10	1	14704872	2256	45.12	1.38	12	0.01	340.00	11112.00	19870	20240411	-22.80	14540	20231023	5.50	19870	-22.80	20240411	15070	1.79	20240605	19870	-22.80	20240411	14540	5.50	20231023	0.97	N	271980	500	73 억	365402	N	N	42	N	N
22	20240626	121104	57	100.00	KOSPI	의약품	N	N	N	N	N	15360	60	2	0.39	22181020	1455	7.65	15280	15380	15190	19890	10710	15300	15244.69	2.48	-90	15686	15492	15316	15122	14946	15405	15035	74	4590	500	11320	10	1	14704872	2259	45.18	1.38	12	0.01	340.00	11112.00	19870	20240411	-22.70	14540	20231023	5.64	19870	-22.70	20240411	15070	1.92	20240605	19870	-22.70	20240411	14540	5.64	20231023	0.97	N	271980	500	73 억	365402	N	N	42	N	N
23	20240626	111106	57	100.00	KOSPI	의약품	N	N	N	N	N	15380	80	2	0.52	21274850	1396	7.34	15280	15380	15190	19890	10710	15300	15239.86	2.48	-74	15686	15492	15316	15122	14946	15405	15035	74	4590	500	11320	10	1	14704872	2262	45.24	1.38	12	0.01	340.00	11112.00	19870	20240411	-22.60	14540	20231023	5.78	19870	-22.60	20240411	15070	2.06	20240605	19870	-22.60	20240411	14540	5.78	20231023	0.97	N	271980	500	73 억	365402	N	N	42	N	N
24	20240626	101104	57	100.00	KOSPI	의약품	N	N	N	N	N	15290	-10	5	-0.07	6405000	420	2.21	15280	15290	15190	19890	10710	15300	15250.00	2.48	-74	15686	15492	15316	15122	14946	15405	15035	74	4590	500	11320	10	1	14704872	2248	44.97	1.38	12	0.00	340.00	11112.00	19870	20240411	-23.05	14540	20231023	5.16	19870	-23.05	20240411	15070	1.46	20240605	19870	-23.05	20240411	14540	5.16	20231023	0.97	N	271980	500	73 억	365402	N	N	42	N	N
25	20240626	091107	57	100.00	KOSPI	의약품	N	N	N	N	N	15200	-100	5	-0.65	3374060	221	1.16	15280	15280	15190	19890	10710	15300	15267.24	2.48	-88	15686	15492	15316	15122	14946	15405	15035	74	4590	500	11320	10	1	14704872	2235	44.71	1.37	12	0.00	340.00	11112.00	19870	20240411	-23.50	14540	20231023	4.54	19870	-23.50	20240411	15070	0.86	20240605	19870	-23.50	20240411	14540	4.54	20231023	0.97	N	271980	500	73 억	365402	N	N	42	N	N
26	20240625	161103	57	100.00	KOSPI	의약품	N	N	N	N	N	15300	-100	5	-0.65	286975190	18803	224.81	15400	15510	15140	20000	10780	15400	15261.70	2.46	2997	15933	15666	15533	15266	15133	15600	15200	74	4600	500	11390	10	1	14704872	2250	45.00	1.38	12	0.13	340.00	11112.00	19870	20240411	-23.00	14540	20231023	5.23	19870	-23.00	20240411	15070	1.53	20240605	19870	-23.00	20240411	14540	5.23	20231023	0.97	N	271980	500	73 억	362405	N	N	42	N	N
27	20240625	151101	57	100.00	KOSPI	의약품	N	N	N	N	N	15270	-130	5	-0.84	275806350	18072	216.07	15400	15510	15140	20000	10780	15400	15261.53	2.46	3253	15933	15666	15533	15266	15133	15600	15200	74	4600	500	11390	10	1	14704872	2245	44.91	1.37	12	0.12	340.00	11112.00	19870	20240411	-23.15	14540	20231023	5.02	19870	-23.15	20240411	15070	1.33	20240605	19870	-23.15	20240411	14540	5.02	20231023	0.97	N	271980	500	73 억	362405	N	N	2	N	N
28	20240625	141104	57	100.00	KOSPI	의약품	N	N	N	N	N	15300	-100	5	-0.65	268261720	17578	210.16	15400	15510	15140	20000	10780	15400	15261.22	2.46	3471	15933	15666	15533	15266	15133	15600	15200	74	4600	500	11390	10	1	14704872	2250	45.00	1.38	12	0.12	340.00	11112.00	19870	20240411	-23.00	14540	20231023	5.23	19870	-23.00	20240411	15070	1.53	20240605	19870	-23.00	20240411	14540	5.23	20231023	0.97	N	271980	500	73 억	362405	N	N	2	N	N
29	20240625	131105	57	100.00	KOSPI	의약품	N	N	N	N	N	15310	-90	5	-0.58	266776900	17481	209.00	15400	15510	15140	20000	10780	15400	15260.96	2.46	3485	15933	15666	15533	15266	15133	15600	15200	74	4600	500	11390	10	1	14704872	2251	45.03	1.38	12	0.12	340.00	11112.00	19870	20240411	-22.95	14540	20231023	5.30	19870	-22.95	20240411	15070	1.59	20240605	19870	-22.95	20240411	14540	5.30	20231023	0.97	N	271980	500	73 억	362405	N	N	2	N	N
30	20240625	121107	57	100.00	KOSPI	의약품	N	N	N	N	N	15350	-50	5	-0.32	216813980	14193	169.69	15400	15510	15210	20000	10780	15400	15276.12	2.46	3296	15933	15666	15533	15266	15133	15600	15200	74	4600	500	11390	10	1	14704872	2257	45.15	1.38	12	0.10	340.00	11112.00	19870	20240411	-22.75	14540	20231023	5.57	19870	-22.75	20240411	15070	1.86	20240605	19870	-22.75	20240411	14540	5.57	20231023	0.97	N	271980	500	73 억	362405	N	N	2	N	N
31	20240625	111105	57	100.00	KOSPI	의약품	N	N	N	N	N	15270	-130	5	-0.84	202597550	13261	158.55	15400	15510	15210	20000	10780	15400	15277.70	2.46	3301	15933	15666	15533	15266	15133	15600	15200	74	4600	500	11390	10	1	14704872	2245	44.91	1.37	12	0.09	340.00	11112.00	19870	20240411	-23.15	14540	20231023	5.02	19870	-23.15	20240411	15070	1.33	20240605	19870	-23.15	20240411	14540	5.02	20231023	0.97	N	271980	500	73 억	362405	N	N	2	N	N
32	20240625	101104	57	100.00	KOSPI	의약품	N	N	N	N	N	15250	-150	5	-0.97	179054800	11717	140.09	15400	15510	15210	20000	10780	15400	15281.62	2.46	3784	15933	15666	15533	15266	15133	15600	15200	74	4600	500	11390	10	1	14704872	2242	44.85	1.37	12	0.08	340.00	11112.00	19870	20240411	-23.25	14540	20231023	4.88	19870	-23.25	20240411	15070	1.19	20240605	19870	-23.25	20240411	14540	4.88	20231023	0.97	N	271980	500	73 억	362405	N	N	2	N	N
33	20240625	091103	57	100.00	KOSPI	의약품	N	N	N	N	N	15510	110	2	0.71	9439640	613	7.33	15400	15510	15390	20000	10780	15400	15399.09	2.46	253	15933	15666	15533	15266	15133	15600	15200	74	4600	500	11390	10	1	14704872	2281	45.62	1.40	12	0.00	340.00	11112.00	19870	20240411	-21.94	14540	20231023	6.67	19870	-21.94	20240411	15070	2.92	20240605	19870	-21.94	20240411	14540	6.67	20231023	0.97	N	271980	500	73 억	362405	N	N	2	N	N
34	20240624	161103	57	100.00	KOSPI	의약품	N	N	N	N	N	15400	-150	5	-0.96	129404150	8364	94.03	15480	15800	15400	20200	10890	15550	15471.61	2.47	-2318	15816	15682	15566	15432	15316	15625	15375	74	4650	500	11500	10	1	14704872	2265	45.29	1.39	12	0.06	340.00	11112.00	19870	20240411	-22.50	14540	20231023	5.91	19870	-22.50	20240411	15070	2.19	20240605	19870	-22.50	20240411	14540	5.91	20231023	0.97	N	271980	500	73 억	363820	N	N	2	N	N
35	20240624	151059	57	100.00	KOSPI	의약품	N	N	N	N	N	15410	-140	5	-0.90	120225350	7768	87.33	15480	15800	15400	20200	10890	15550	15477.00	2.47	-2315	15816	15682	15566	15432	15316	15625	15375	74	4650	500	11500	10	1	14704872	2266	45.32	1.39	12	0.05	340.00	11112.00	19870	20240411	-22.45	14540	20231023	5.98	19870	-22.45	20240411	15070	2.26	20240605	19870	-22.45	20240411	14540	5.98	20231023	0.97	N	271980	500	73 억	363820	N	N	14	N	N
36	20240624	141101	57	100.00	KOSPI	의약품	N	N	N	N	N	15460	-90	5	-0.58	115040940	7432	83.55	15480	15800	15400	20200	10890	15550	15479.14	2.47	-2308	15816	15682	15566	15432	15316	15625	15375	74	4650	500	11500	10	1	14704872	2273	45.47	1.39	12	0.05	340.00	11112.00	19870	20240411	-22.19	14540	20231023	6.33	19870	-22.19	20240411	15070	2.59	20240605	19870	-22.19	20240411	14540	6.33	20231023	0.97	N	271980	500	73 억	363820	N	N	14	N	N
37	20240624	131059	57	100.00	KOSPI	의약품	N	N	N	N	N	15420	-130	5	-0.84	107759340	6961	78.26	15480	15800	15400	20200	10890	15550	15480.44	2.47	-2308	15816	15682	15566	15432	15316	15625	15375	74	4650	500	11500	10	1	14704872	2267	45.35	1.39	12	0.05	340.00	11112.00	19870	20240411	-22.40	14540	20231023	6.05	19870	-22.40	20240411	15070	2.32	20240605	19870	-22.40	20240411	14540	6.05	20231023	0.97	N	271980	500	73 억	363820	N	N	14	N	N
38	20240624	121100	57	100.00	KOSPI	의약품	N	N	N	N	N	15400	-150	5	-0.96	89685360	5789	65.08	15480	15800	15400	20200	10890	15550	15492.38	2.47	-2115	15816	15682	15566	15432	15316	15625	15375	74	4650	500	11500	10	1	14704872	2265	45.29	1.39	12	0.04	340.00	11112.00	19870	20240411	-22.50	14540	20231023	5.91	19870	-22.50	20240411	15070	2.19	20240605	19870	-22.50	20240411	14540	5.91	20231023	0.97	N	271980	500	73 억	363820	N	N	14	N	N
39	20240624	111102	57	100.00	KOSPI	의약품	N	N	N	N	N	15460	-90	5	-0.58	75205150	4850	54.53	15480	15800	15430	20200	10890	15550	15506.22	2.47	-1786	15816	15682	15566	15432	15316	15625	15375	74	4650	500	11500	10	1	14704872	2273	45.47	1.39	12	0.03	340.00	11112.00	19870	20240411	-22.19	14540	20231023	6.33	19870	-22.19	20240411	15070	2.59	20240605	19870	-22.19	20240411	14540	6.33	20231023	0.97	N	271980	500	73 억	363820	N	N	14	N	N
40	20240624	101100	57	100.00	KOSPI	의약품	N	N	N	N	N	15490	-60	5	-0.39	26246160	1688	18.98	15480	15800	15480	20200	10890	15550	15548.67	2.47	-460	15816	15682	15566	15432	15316	15625	15375	74	4650	500	11500	10	1	14704872	2278	45.56	1.39	12	0.01	340.00	11112.00	19870	20240411	-22.04	14540	20231023	6.53	19870	-22.04	20240411	15070	2.79	20240605	19870	-22.04	20240411	14540	6.53	20231023	0.97	N	271980	500	73 억	363820	N	N	14	N	N
41	20240624	091101	57	100.00	KOSPI	의약품	N	N	N	N	N	15600	50	2	0.32	9046030	584	6.57	15480	15610	15480	20200	10890	15550	15489.78	2.47	-36	15816	15682	15566	15432	15316	15625	15375	74	4650	500	11500	10	1	14704872	2294	45.88	1.40	12	0.00	340.00	11112.00	19870	20240411	-21.49	14540	20231023	7.29	19870	-21.49	20240411	15070	3.52	20240605	19870	-21.49	20240411	14540	7.29	20231023	0.97	N	271980	500	73 억	363820	N	N	14	N	N
42	20240621	161024	57	100.00	KOSPI	의약품	N	N	N	N	N	15550	-80	5	-0.51	138339580	8895	149.57	15610	15700	15450	20300	10950	15630	15552.51	2.48	-1026	15770	15700	15660	15590	15550	15680	15570	74	4670	500	11560	10	1	14704872	2287	45.74	1.40	12	0.06	340.00	11112.00	19870	20240411	-21.74	14540	20231023	6.95	19870	-21.74	20240411	15070	3.19	20240605	19870	-21.74	20240411	14540	6.95	20231023	0.96	N	271980	500	73 억	364845	N	N	14	N	N
43	20240621	151025	57	100.00	KOSPI	의약품	N	N	N	N	N	15560	-70	5	-0.45	121335020	7802	131.19	15610	15700	15450	20300	10950	15630	15551.78	2.48	-987	15770	15700	15660	15590	15550	15680	15570	74	4670	500	11560	10	1	14704872	2288	45.76	1.40	12	0.05	340.00	11112.00	19870	20240411	-21.69	14540	20231023	7.02	19870	-21.69	20240411	15070	3.25	20240605	19870	-21.69	20240411	14540	7.02	20231023	0.96	N	271980	500	73 억	364845	N	N	33	N	N
44	20240621	141023	57	100.00	KOSPI	의약품	N	N	N	N	N	15630	0	3	0.00	106015180	6820	114.68	15610	15700	15450	20300	10950	15630	15544.75	2.48	-915	15770	15700	15660	15590	15550	15680	15570	74	4670	500	11560	10	1	14704872	2298	45.97	1.41	12	0.05	340.00	11112.00	19870	20240411	-21.34	14540	20231023	7.50	19870	-21.34	20240411	15070	3.72	20240605	19870	-21.34	20240411	14540	7.50	20231023	0.96	N	271980	500	73 억	364845	N	N	33	N	N
45	20240621	131025	57	100.00	KOSPI	의약품	N	N	N	N	N	15630	0	3	0.00	100092320	6441	108.31	15610	15700	15450	20300	10950	15630	15539.87	2.48	-870	15770	15700	15660	15590	15550	15680	15570	74	4670	500	11560	10	1	14704872	2298	45.97	1.41	12	0.04	340.00	11112.00	19870	20240411	-21.34	14540	20231023	7.50	19870	-21.34	20240411	15070	3.72	20240605	19870	-21.34	20240411	14540	7.50	20231023	0.96	N	271980	500	73 억	364845	N	N	33	N	N
46	20240621	121027	57	100.00	KOSPI	의약품	N	N	N	N	N	15650	20	2	0.13	94019970	6052	101.77	15610	15700	15450	20300	10950	15630	15535.36	2.48	-640	15770	15700	15660	15590	15550	15680	15570	74	4670	500	11560	10	1	14704872	2301	46.03	1.41	12	0.04	340.00	11112.00	19870	20240411	-21.24	14540	20231023	7.63	19870	-21.24	20240411	15070	3.85	20240605	19870	-21.24	20240411	14540	7.63	20231023	0.96	N	271980	500	73 억	364845	N	N	33	N	N
47	20240621	111025	57	100.00	KOSPI	의약품	N	N	N	N	N	15570	-60	5	-0.38	90406060	5820	97.86	15610	15700	15450	20300	10950	15630	15533.69	2.48	-675	15770	15700	15660	15590	15550	15680	15570	74	4670	500	11560	10	1	14704872	2290	45.79	1.40	12	0.04	340.00	11112.00	19870	20240411	-21.64	14540	20231023	7.08	19870	-21.64	20240411	15070	3.32	20240605	19870	-21.64	20240411	14540	7.08	20231023	0.96	N	271980	500	73 억	364845	N	N	33	N	N
48	20240621	101021	57	100.00	KOSPI	의약품	N	N	N	N	N	15550	-80	5	-0.51	72570540	4676	78.63	15610	15700	15450	20300	10950	15630	15519.79	2.48	-512	15770	15700	15660	15590	15550	15680	15570	74	4670	500	11560	10	1	14704872	2287	45.74	1.40	12	0.03	340.00	11112.00	19870	20240411	-21.74	14540	20231023	6.95	19870	-21.74	20240411	15070	3.19	20240605	19870	-21.74	20240411	14540	6.95	20231023	0.96	N	271980	500	73 억	364845	N	N	33	N	N
49	20240621	091027	57	100.00	KOSPI	의약품	N	N	N	N	N	15580	-50	5	-0.32	1373000	88	1.48	15610	15700	15580	20300	10950	15630	15602.27	2.48	12	15770	15700	15660	15590	15550	15680	15570	74	4670	500	11560	10	1	14704872	2291	45.82	1.40	12	0.00	340.00	11112.00	19870	20240411	-21.59	14540	20231023	7.15	19870	-21.59	20240411	15070	3.38	20240605	19870	-21.59	20240411	14540	7.15	20231023	0.96	N	271980	500	73 억	364845	N	N	33	N	N
50	20240620	161018	57	100.00	KOSPI	의약품	N	N	N	N	N	15630	-30	5	-0.19	93049490	5946	34.57	15720	15730	15620	20350	10970	15660	15649.11	2.49	-586	15866	15762	15696	15592	15526	15730	15560	74	4690	500	11580	10	1	14704872	2298	45.97	1.41	12	0.04	340.00	11112.00	19870	20240411	-21.34	14540	20231023	7.50	19870	-21.34	20240411	15070	3.72	20240605	19870	-21.34	20240411	14540	7.50	20231023	0.97	N	271980	500	73 억	365421	N	N	33	N	N
51	20240620	151021	57	100.00	KOSPI	의약품	N	N	N	N	N	15630	-30	5	-0.19	88048990	5626	32.71	15720	15730	15620	20350	10970	15660	15650.37	2.49	-568	15866	15762	15696	15592	15526	15730	15560	74	4690	500	11580	10	1	14704872	2298	45.97	1.41	12	0.04	340.00	11112.00	19870	20240411	-21.34	14540	20231023	7.50	19870	-21.34	20240411	15070	3.72	20240605	19870	-21.34	20240411	14540	7.50	20231023	0.97	N	271980	500	73 억	365421	N	N	27	N	N
52	20240620	141021	57	100.00	KOSPI	의약품	N	N	N	N	N	15700	40	2	0.26	48804090	3116	18.12	15720	15730	15620	20350	10970	15660	15662.42	2.49	-353	15866	15762	15696	15592	15526	15730	15560	74	4690	500	11580	10	1	14704872	2309	46.18	1.41	12	0.02	340.00	11112.00	19870	20240411	-20.99	14540	20231023	7.98	19870	-20.99	20240411	15070	4.18	20240605	19870	-20.99	20240411	14540	7.98	20231023	0.97	N	271980	500	73 억	365421	N	N	27	N	N
53	20240620	131021	57	100.00	KOSPI	의약품	N	N	N	N	N	15710	50	2	0.32	47187510	3013	17.52	15720	15730	15620	20350	10970	15660	15661.30	2.49	-309	15866	15762	15696	15592	15526	15730	15560	74	4690	500	11580	10	1	14704872	2310	46.21	1.41	12	0.02	340.00	11112.00	19870	20240411	-20.94	14540	20231023	8.05	19870	-20.94	20240411	15070	4.25	20240605	19870	-20.94	20240411	14540	8.05	20231023	0.97	N	271980	500	73 억	365421	N	N	27	N	N
54	20240620	121018	57	100.00	KOSPI	의약품	N	N	N	N	N	15650	-10	5	-0.06	39549590	2525	14.68	15720	15730	15620	20350	10970	15660	15663.20	2.49	-328	15866	15762	15696	15592	15526	15730	15560	74	4690	500	11580	10	1	14704872	2301	46.03	1.41	12	0.02	340.00	11112.00	19870	20240411	-21.24	14540	20231023	7.63	19870	-21.24	20240411	15070	3.85	20240605	19870	-21.24	20240411	14540	7.63	20231023	0.97	N	271980	500	73 억	365421	N	N	27	N	N
55	20240620	111021	57	100.00	KOSPI	의약품	N	N	N	N	N	15660	0	3	0.00	20293700	1295	7.53	15720	15730	15630	20350	10970	15660	15670.81	2.49	-273	15866	15762	15696	15592	15526	15730	15560	74	4690	500	11580	10	1	14704872	2303	46.06	1.41	12	0.01	340.00	11112.00	19870	20240411	-21.19	14540	20231023	7.70	19870	-21.19	20240411	15070	3.92	20240605	19870	-21.19	20240411	14540	7.70	20231023	0.97	N	271980	500	73 억	365421	N	N	27	N	N
56	20240620	101023	57	100.00	KOSPI	의약품	N	N	N	N	N	15700	40	2	0.26	6794140	433	2.52	15720	15730	15660	20350	10970	15660	15690.85	2.49	-163	15866	15762	15696	15592	15526	15730	15560	74	4690	500	11580	10	1	14704872	2309	46.18	1.41	12	0.00	340.00	11112.00	19870	20240411	-20.99	14540	20231023	7.98	19870	-20.99	20240411	15070	4.18	20240605	19870	-20.99	20240411	14540	7.98	20231023	0.97	N	271980	500	73 억	365421	N	N	27	N	N
57	20240620	091026	57	100.00	KOSPI	의약품	N	N	N	N	N	15660	0	3	0.00	2181520	139	0.81	15720	15720	15660	20350	10970	15660	15694.39	2.49	-105	15866	15762	15696	15592	15526	15730	15560	74	4690	500	11580	10	1	14704872	2303	46.06	1.41	12	0.00	340.00	11112.00	19870	20240411	-21.19	14540	20231023	7.70	19870	-21.19	20240411	15070	3.92	20240605	19870	-21.19	20240411	14540	7.70	20231023	0.97	N	271980	500	73 억	365421	N	N	27	N	N
58	20240619	161015	57	100.00	KOSPI	의약품	N	N	N	N	N	15660	-140	5	-0.89	269596970	17192	202.07	15800	15800	15630	20500	11060	15800	15681.54	2.48	-1108	16186	15992	15806	15612	15426	16090	15710	74	4700	500	11690	10	1	14704872	2303	46.06	1.41	12	0.12	340.00	11112.00	19870	20240411	-21.19	14540	20231023	7.70	19870	-21.19	20240411	15070	3.92	20240605	19870	-21.19	20240411	14540	7.70	20231023	0.96	N	271980	500	73 억	365361	N	N	27	N	N
59	20240619	151015	57	100.00	KOSPI	의약품	N	N	N	N	N	15670	-130	5	-0.82	244544680	15593	183.27	15800	15800	15630	20500	11060	15800	15682.98	2.48	-930	16186	15992	15806	15612	15426	16090	15710	74	4700	500	11690	10	1	14704872	2304	46.09	1.41	12	0.11	340.00	11112.00	19870	20240411	-21.14	14540	20231023	7.77	19870	-21.14	20240411	15070	3.98	20240605	19870	-21.14	20240411	14540	7.77	20231023	0.96	N	271980	500	73 억	365361	N	N	16	N	N
60	20240619	141024	57	100.00	KOSPI	의약품	N	N	N	N	N	15670	-130	5	-0.82	213803500	13630	160.20	15800	15800	15630	20500	11060	15800	15686.24	2.48	-832	16186	15992	15806	15612	15426	16090	15710	74	4700	500	11690	10	1	14704872	2304	46.09	1.41	12	0.09	340.00	11112.00	19870	20240411	-21.14	14540	20231023	7.77	19870	-21.14	20240411	15070	3.98	20240605	19870	-21.14	20240411	14540	7.77	20231023	0.96	N	271980	500	73 억	365361	N	N	16	N	N
61	20240619	131012	57	100.00	KOSPI	의약품	N	N	N	N	N	15740	-60	5	-0.38	165617500	10555	124.06	15800	15800	15630	20500	11060	15800	15690.90	2.48	-695	16186	15992	15806	15612	15426	16090	15710	74	4700	500	11690	10	1	14704872	2315	46.29	1.42	12	0.07	340.00	11112.00	19870	20240411	-20.79	14540	20231023	8.25	19870	-20.79	20240411	15070	4.45	20240605	19870	-20.79	20240411	14540	8.25	20231023	0.96	N	271980	500	73 억	365361	N	N	16	N	N
62	20240619	121014	57	100.00	KOSPI	의약품	N	N	N	N	N	15690	-110	5	-0.70	113968640	7265	85.39	15800	15800	15630	20500	11060	15800	15687.36	2.48	-334	16186	15992	15806	15612	15426	16090	15710	74	4700	500	11690	10	1	14704872	2307	46.15	1.41	12	0.05	340.00	11112.00	19870	20240411	-21.04	14540	20231023	7.91	19870	-21.04	20240411	15070	4.11	20240605	19870	-21.04	20240411	14540	7.91	20231023	0.96	N	271980	500	73 억	365361	N	N	16	N	N
63	20240619	111017	57	100.00	KOSPI	의약품	N	N	N	N	N	15740	-60	5	-0.38	90877160	5793	68.09	15800	15800	15630	20500	11060	15800	15687.41	2.48	27	16186	15992	15806	15612	15426	16090	15710	74	4700	500	11690	10	1	14704872	2315	46.29	1.42	12	0.04	340.00	11112.00	19870	20240411	-20.79	14540	20231023	8.25	19870	-20.79	20240411	15070	4.45	20240605	19870	-20.79	20240411	14540	8.25	20231023	0.96	N	271980	500	73 억	365361	N	N	16	N	N
64	20240619	101020	57	100.00	KOSPI	의약품	N	N	N	N	N	15760	-40	5	-0.25	85178170	5431	63.83	15800	15800	15630	20500	11060	15800	15683.70	2.48	241	16186	15992	15806	15612	15426	16090	15710	74	4700	500	11690	10	1	14704872	2317	46.35	1.42	12	0.04	340.00	11112.00	19870	20240411	-20.68	14540	20231023	8.39	19870	-20.68	20240411	15070	4.58	20240605	19870	-20.68	20240411	14540	8.39	20231023	0.96	N	271980	500	73 억	365361	N	N	16	N	N
65	20240619	091023	57	100.00	KOSPI	의약품	N	N	N	N	N	15700	-100	5	-0.63	7208480	458	5.38	15800	15800	15650	20500	11060	15800	15739.04	2.48	-27	16186	15992	15806	15612	15426	16090	15710	74	4700	500	11690	10	1	14704872	2309	46.18	1.41	12	0.00	340.00	11112.00	19870	20240411	-20.99	14540	20231023	7.98	19870	-20.99	20240411	15070	4.18	20240605	19870	-20.99	20240411	14540	7.98	20231023	0.96	N	271980	500	73 억	365361	N	N	16	N	N
66	20240618	161011	57	100.00	KOSPI	의약품	N	N	N	N	N	15800	-100	5	-0.63	134356150	8508	33.32	15620	16000	15620	20650	11130	15900	15791.73	2.49	-837	16900	16400	16100	15600	15300	16250	15450	74	4750	500	11760	10	1	14704872	2323	46.47	1.42	12	0.06	340.00	11112.00	19970	20230612	-20.88	14540	20231023	8.67	19870	-20.48	20240411	15070	4.84	20240605	19870	-20.48	20240411	14540	8.67	20231023	0.98	N	271980	500	73 억	366178	N	N	16	N	N
67	20240618	151010	57	100.00	KOSPI	의약품	N	N	N	N	N	15810	-90	5	-0.57	121303090	7682	30.08	15620	16000	15620	20650	11130	15900	15790.56	2.49	-852	16900	16400	16100	15600	15300	16250	15450	74	4750	500	11760	10	1	14704872	2325	46.50	1.42	12	0.05	340.00	11112.00	19970	20230612	-20.83	14540	20231023	8.73	19870	-20.43	20240411	15070	4.91	20240605	19870	-20.43	20240411	14540	8.73	20231023	0.98	N	271980	500	73 억	366178	N	N	12	N	N
68	20240618	141014	57	100.00	KOSPI	의약품	N	N	N	N	N	15900	0	3	0.00	109649420	6947	27.21	15620	16000	15620	20650	11130	15900	15783.71	2.49	-833	16900	16400	16100	15600	15300	16250	15450	74	4750	500	11760	10	1	14704872	2338	46.76	1.43	12	0.05	340.00	11112.00	19970	20230612	-20.38	14540	20231023	9.35	19870	-19.98	20240411	15070	5.51	20240605	19870	-19.98	20240411	14540	9.35	20231023	0.98	N	271980	500	73 억	366178	N	N	12	N	N
69	20240618	131014	57	100.00	KOSPI	의약품	N	N	N	N	N	15880	-20	5	-0.13	99092780	6282	24.60	15620	16000	15620	20650	11130	15900	15774.08	2.49	-469	16900	16400	16100	15600	15300	16250	15450	74	4750	500	11760	10	1	14704872	2335	46.71	1.43	12	0.04	340.00	11112.00	19970	20230612	-20.48	14540	20231023	9.22	19870	-20.08	20240411	15070	5.37	20240605	19870	-20.08	20240411	14540	9.22	20231023	0.98	N	271980	500	73 억	366178	N	N	12	N	N
70	20240618	121011	57	100.00	KOSPI	의약품	N	N	N	N	N	15900	0	3	0.00	87210650	5532	21.66	15620	16000	15620	20650	11130	15900	15764.76	2.49	-315	16900	16400	16100	15600	15300	16250	15450	74	4750	500	11760	10	1	14704872	2338	46.76	1.43	12	0.04	340.00	11112.00	19970	20230612	-20.38	14540	20231023	9.35	19870	-19.98	20240411	15070	5.51	20240605	19870	-19.98	20240411	14540	9.35	20231023	0.98	N	271980	500	73 억	366178	N	N	12	N	N
71	20240618	111011	57	100.00	KOSPI	의약품	N	N	N	N	N	15890	-10	5	-0.06	75224760	4778	18.71	15620	15890	15620	20650	11130	15900	15743.98	2.49	-348	16900	16400	16100	15600	15300	16250	15450	74	4750	500	11760	10	1	14704872	2337	46.74	1.43	12	0.03	340.00	11112.00	19970	20230612	-20.43	14540	20231023	9.28	19870	-20.03	20240411	15070	5.44	20240605	19870	-20.03	20240411	14540	9.28	20231023	0.98	N	271980	500	73 억	366178	N	N	12	N	N
72	20240618	101010	57	100.00	KOSPI	의약품	N	N	N	N	N	15880	-20	5	-0.13	65228900	4147	16.24	15620	15890	15620	20650	11130	15900	15729.18	2.49	-264	16900	16400	16100	15600	15300	16250	15450	74	4750	500	11760	10	1	14704872	2335	46.71	1.43	12	0.03	340.00	11112.00	19970	20230612	-20.48	14540	20231023	9.22	19870	-20.08	20240411	15070	5.37	20240605	19870	-20.08	20240411	14540	9.22	20231023	0.98	N	271980	500	73 억	366178	N	N	12	N	N
73	20240618	091021	57	100.00	KOSPI	의약품	N	N	N	N	N	15840	-60	5	-0.38	49212160	3137	12.29	15620	15860	15620	20650	11130	15900	15687.65	2.49	-350	16900	16400	16100	15600	15300	16250	15450	74	4750	500	11760	10	1	14704872	2329	46.59	1.43	12	0.02	340.00	11112.00	19970	20230612	-20.68	14540	20231023	8.94	19870	-20.28	20240411	15070	5.11	20240605	19870	-20.28	20240411	14540	8.94	20231023	0.98	N	271980	500	73 억	366178	N	N	12	N	N
74	20240617	161002	57	100.00	KOSPI	의약품	N	N	N	N	N	15900	-20	5	-0.13	412448200	25531	256.05	15920	16600	15800	20650	11150	15920	16154.80	2.50	-1851	16106	16012	15906	15812	15706	15960	15760	74	4730	500	11780	10	1	14704872	2338	46.76	1.43	12	0.17	340.00	11112.00	20100	20230609	-20.90	14540	20231023	9.35	19870	-19.98	20240411	15070	5.51	20240605	19870	-19.98	20240411	14540	9.35	20231023	1.00	N	271980	500	73 억	368132	N	N	12	N	N
75	20240617	151010	57	100.00	KOSPI	의약품	N	N	N	N	N	15800	-120	5	-0.75	400310140	24768	248.40	15920	16600	15800	20650	11150	15920	16162.39	2.50	-1768	16106	16012	15906	15812	15706	15960	15760	74	4730	500	11780	10	1	14704872	2323	46.47	1.42	12	0.17	340.00	11112.00	20100	20230609	-21.39	14540	20231023	8.67	19870	-20.48	20240411	15070	4.84	20240605	19870	-20.48	20240411	14540	8.67	20231023	1.00	N	271980	500	73 억	368132	N	N	5	N	N
76	20240617	141001	57	100.00	KOSPI	의약품	N	N	N	N	N	15900	-20	5	-0.13	357204310	22049	221.13	15920	16600	15820	20650	11150	15920	16200.48	2.50	-1138	16106	16012	15906	15812	15706	15960	15760	74	4730	500	11780	10	1	14704872	2338	46.76	1.43	12	0.15	340.00	11112.00	20100	20230609	-20.90	14540	20231023	9.35	19870	-19.98	20240411	15070	5.51	20240605	19870	-19.98	20240411	14540	9.35	20231023	1.00	N	271980	500	73 억	368132	N	N	5	N	N
77	20240617	131000	57	100.00	KOSPI	의약품	N	N	N	N	N	15900	-20	5	-0.13	353186640	21796	218.59	15920	16600	15820	20650	11150	15920	16204.20	2.50	-1176	16106	16012	15906	15812	15706	15960	15760	74	4730	500	11780	10	1	14704872	2338	46.76	1.43	12	0.15	340.00	11112.00	20100	20230609	-20.90	14540	20231023	9.35	19870	-19.98	20240411	15070	5.51	20240605	19870	-19.98	20240411	14540	9.35	20231023	1.00	N	271980	500	73 억	368132	N	N	5	N	N
78	20240617	121001	57	100.00	KOSPI	의약품	N	N	N	N	N	16010	90	2	0.57	334505390	20620	206.80	15920	16600	15920	20650	11150	15920	16222.38	2.50	-1257	16106	16012	15906	15812	15706	15960	15760	74	4730	500	11780	10	1	14704872	2354	47.09	1.44	12	0.14	340.00	11112.00	20100	20230609	-20.35	14540	20231023	10.11	19870	-19.43	20240411	15070	6.24	20240605	19870	-19.43	20240411	14540	10.11	20231023	1.00	N	271980	500	73 억	368132	N	N	5	N	N
79	20240617	110954	57	100.00	KOSPI	의약품	N	N	N	N	N	16020	100	2	0.63	329482870	20306	203.65	15920	16600	15920	20650	11150	15920	16225.89	2.50	-1090	16106	16012	15906	15812	15706	15960	15760	74	4730	500	11780	10	1	14704872	2356	47.12	1.44	12	0.14	340.00	11112.00	20100	20230609	-20.30	14540	20231023	10.18	19870	-19.38	20240411	15070	6.30	20240605	19870	-19.38	20240411	14540	10.18	20231023	1.00	N	271980	500	73 억	368132	N	N	5	N	N
80	20240617	100954	57	100.00	KOSPI	의약품	N	N	N	N	N	16130	210	2	1.32	312058580	19218	192.74	15920	16600	15920	20650	11150	15920	16237.83	2.50	-895	16106	16012	15906	15812	15706	15960	15760	74	4730	500	11780	10	1	14704872	2372	47.44	1.45	12	0.13	340.00	11112.00	20100	20230609	-19.75	14540	20231023	10.94	19870	-18.82	20240411	15070	7.03	20240605	19870	-18.82	20240411	14540	10.94	20231023	1.00	N	271980	500	73 억	368132	N	N	5	N	N
81	20240617	090956	57	100.00	KOSPI	의약품	N	N	N	N	N	16090	170	2	1.07	11906560	743	7.45	15920	16110	15920	20650	11150	15920	16024.98	2.50	-241	16106	16012	15906	15812	15706	15960	15760	74	4730	500	11780	10	1	14704872	2366	47.32	1.45	12	0.01	340.00	11112.00	20100	20230609	-19.95	14540	20231023	10.66	19870	-19.02	20240411	15070	6.77	20240605	19870	-19.02	20240411	14540	10.66	20231023	1.00	N	271980	500	73 억	368132	N	N	5	N	N
82	20240614	160831	57	100.00	KOSPI	의약품	N	N	N	N	N	15920	-10	5	-0.06	157426570	9931	74.21	15930	16000	15800	20700	11160	15930	15851.99	2.51	-1491	16090	16010	15970	15890	15850	15990	15870	74	4770	500	11780	10	1	14704872	2341	46.82	1.43	12	0.07	340.00	11112.00	20150	20230608	-20.99	14540	20231023	9.49	19870	-19.88	20240411	15070	5.64	20240605	19870	-19.88	20240411	14540	9.49	20231023	1.00	N	271980	500	73 억	369684	N	N	5	N	N
83	20240614	150835	57	100.00	KOSPI	의약품	N	N	N	N	N	15930	0	3	0.00	155121660	9786	73.12	15930	16000	15800	20700	11160	15930	15851.39	2.51	-1558	16090	16010	15970	15890	15850	15990	15870	74	4770	500	11780	10	1	14704872	2342	46.85	1.43	12	0.07	340.00	11112.00	20150	20230608	-20.94	14540	20231023	9.56	19870	-19.83	20240411	15070	5.71	20240605	19870	-19.83	20240411	14540	9.56	20231023	1.00	N	271980	500	73 억	369684	N	N	6	N	N
84	20240614	140833	57	100.00	KOSPI	의약품	N	N	N	N	N	15840	-90	5	-0.56	146361120	9235	69.01	15930	16000	15800	20700	11160	15930	15848.52	2.51	-1475	16090	16010	15970	15890	15850	15990	15870	74	4770	500	11780	10	1	14704872	2329	46.59	1.43	12	0.06	340.00	11112.00	20150	20230608	-21.39	14540	20231023	8.94	19870	-20.28	20240411	15070	5.11	20240605	19870	-20.28	20240411	14540	8.94	20231023	1.00	N	271980	500	73 억	369684	N	N	6	N	N
85	20240614	130836	57	100.00	KOSPI	의약품	N	N	N	N	N	15950	20	2	0.13	113417310	7157	53.48	15930	16000	15800	20700	11160	15930	15847.05	2.51	-1247	16090	16010	15970	15890	15850	15990	15870	74	4770	500	11780	10	1	14704872	2345	46.91	1.44	12	0.05	340.00	11112.00	20150	20230608	-20.84	14540	20231023	9.70	19870	-19.73	20240411	15070	5.84	20240605	19870	-19.73	20240411	14540	9.70	20231023	1.00	N	271980	500	73 억	369684	N	N	6	N	N
86	20240614	120838	57	100.00	KOSPI	의약품	N	N	N	N	N	15850	-80	5	-0.50	86813320	5482	40.96	15930	16000	15800	20700	11160	15930	15836.07	2.51	-1045	16090	16010	15970	15890	15850	15990	15870	74	4770	500	11780	10	1	14704872	2331	46.62	1.43	12	0.04	340.00	11112.00	20150	20230608	-21.34	14540	20231023	9.01	19870	-20.23	20240411	15070	5.18	20240605	19870	-20.23	20240411	14540	9.01	20231023	1.00	N	271980	500	73 억	369684	N	N	6	N	N
87	20240614	110944	57	100.00	KOSPI	의약품	N	N	N	N	N	15810	-120	5	-0.75	81815470	5166	38.60	15930	16000	15800	20700	11160	15930	15837.30	2.51	-1082	16090	16010	15970	15890	15850	15990	15870	74	4770	500	11780	10	1	14704872	2325	46.50	1.42	12	0.04	340.00	11112.00	20150	20230608	-21.54	14540	20231023	8.73	19870	-20.43	20240411	15070	4.91	20240605	19870	-20.43	20240411	14540	8.73	20231023	1.00	N	271980	500	73 억	369684	N	N	6	N	N
88	20240614	100942	57	100.00	KOSPI	의약품	N	N	N	N	N	15880	-50	5	-0.31	63039710	3978	29.72	15930	16000	15800	20700	11160	15930	15847.09	2.51	-916	16090	16010	15970	15890	15850	15990	15870	74	4770	500	11780	10	1	14704872	2335	46.71	1.43	12	0.03	340.00	11112.00	20150	20230608	-21.19	14540	20231023	9.22	19870	-20.08	20240411	15070	5.37	20240605	19870	-20.08	20240411	14540	9.22	20231023	1.00	N	271980	500	73 억	369684	N	N	6	N	N
89	20240614	090948	57	100.00	KOSPI	의약품	N	N	N	N	N	16000	70	2	0.44	6630400	416	3.11	15930	16000	15900	20700	11160	15930	15938.46	2.51	10	16090	16010	15970	15890	15850	15990	15870	74	4770	500	11780	10	1	14704872	2353	47.06	1.44	12	0.00	340.00	11112.00	20150	20230608	-20.60	14540	20231023	10.04	19870	-19.48	20240411	15070	6.17	20240605	19870	-19.48	20240411	14540	10.04	20231023	1.00	N	271980	500	73 억	369684	N	N	6	N	N
90	20240613	160933	57	100.00	KOSPI	의약품	N	N	N	N	N	15930	-120	5	-0.75	213689120	13373	114.76	16000	16050	15930	20850	11240	16050	15979.18	2.53	-1415	16203	16126	16043	15966	15883	16165	16005	74	4800	500	11870	10	1	14704872	2342	46.85	1.43	12	0.09	340.00	11112.00	20550	20230607	-22.48	14540	20231023	9.56	19870	-19.83	20240411	15070	5.71	20240605	19870	-19.83	20240411	14540	9.56	20231023	1.01	N	271980	500	73 억	372142	N	N	6	N	N
91	20240613	150950	57	100.00	KOSPI	의약품	N	N	N	N	N	15970	-80	5	-0.50	189075100	11828	101.50	16000	16050	15930	20850	11240	16050	15985.38	2.53	-906	16203	16126	16043	15966	15883	16165	16005	74	4800	500	11870	10	1	14704872	2348	46.97	1.44	12	0.08	340.00	11112.00	20550	20230607	-22.29	14540	20231023	9.83	19870	-19.63	20240411	15070	5.97	20240605	19870	-19.63	20240411	14540	9.83	20231023	1.01	N	271980	500	73 억	372142	N	N	4	N	N
92	20240613	140939	57	100.00	KOSPI	의약품	N	N	N	N	N	16020	-30	5	-0.19	109387910	6834	58.65	16000	16050	15970	20850	11240	16050	16006.43	2.53	-824	16203	16126	16043	15966	15883	16165	16005	74	4800	500	11870	10	1	14704872	2356	47.12	1.44	12	0.05	340.00	11112.00	20550	20230607	-22.04	14540	20231023	10.18	19870	-19.38	20240411	15070	6.30	20240605	19870	-19.38	20240411	14540	10.18	20231023	1.01	N	271980	500	73 억	372142	N	N	4	N	N
93	20240613	130937	57	100.00	KOSPI	의약품	N	N	N	N	N	16000	-50	5	-0.31	87060840	5438	46.67	16000	16050	15970	20850	11240	16050	16009.72	2.53	-667	16203	16126	16043	15966	15883	16165	16005	74	4800	500	11870	10	1	14704872	2353	47.06	1.44	12	0.04	340.00	11112.00	20550	20230607	-22.14	14540	20231023	10.04	19870	-19.48	20240411	15070	6.17	20240605	19870	-19.48	20240411	14540	10.04	20231023	1.01	N	271980	500	73 억	372142	N	N	4	N	N
94	20240613	120941	57	100.00	KOSPI	의약품	N	N	N	N	N	16000	-50	5	-0.31	54938140	3433	29.46	16000	16050	15970	20850	11240	16050	16002.95	2.53	-618	16203	16126	16043	15966	15883	16165	16005	74	4800	500	11870	10	1	14704872	2353	47.06	1.44	12	0.02	340.00	11112.00	20550	20230607	-22.14	14540	20231023	10.04	19870	-19.48	20240411	15070	6.17	20240605	19870	-19.48	20240411	14540	10.04	20231023	1.01	N	271980	500	73 억	372142	N	N	4	N	N
95	20240613	110933	57	100.00	KOSPI	의약품	N	N	N	N	N	16020	-30	5	-0.19	51768310	3235	27.76	16000	16050	15970	20850	11240	16050	16002.57	2.53	-484	16203	16126	16043	15966	15883	16165	16005	74	4800	500	11870	10	1	14704872	2356	47.12	1.44	12	0.02	340.00	11112.00	20550	20230607	-22.04	14540	20231023	10.18	19870	-19.38	20240411	15070	6.30	20240605	19870	-19.38	20240411	14540	10.18	20231023	1.01	N	271980	500	73 억	372142	N	N	4	N	N
96	20240613	100933	57	100.00	KOSPI	의약품	N	N	N	N	N	15990	-60	5	-0.37	36233870	2264	19.43	16000	16050	15970	20850	11240	16050	16004.36	2.53	-277	16203	16126	16043	15966	15883	16165	16005	74	4800	500	11870	10	1	14704872	2351	47.03	1.44	12	0.02	340.00	11112.00	20550	20230607	-22.19	14540	20231023	9.97	19870	-19.53	20240411	15070	6.10	20240605	19870	-19.53	20240411	14540	9.97	20231023	1.01	N	271980	500	73 억	372142	N	N	4	N	N
97	20240613	090941	57	100.00	KOSPI	의약품	N	N	N	N	N	16000	-50	5	-0.31	2864000	179	1.54	16000	16050	15990	20850	11240	16050	16000.00	2.53	-12	16203	16126	16043	15966	15883	16165	16005	74	4800	500	11870	10	1	14704872	2353	47.06	1.44	12	0.00	340.00	11112.00	20550	20230607	-22.14	14540	20231023	10.04	19870	-19.48	20240411	15070	6.17	20240605	19870	-19.48	20240411	14540	10.04	20231023	1.01	N	271980	500	73 억	372142	N	N	4	N	N
98	20240612	160925	57	100.00	KOSPI	의약품	N	N	N	N	N	16050	90	2	0.56	186736410	11653	169.03	15990	16120	15960	20700	11180	15960	16024.75	2.54	-1344	16146	16052	15966	15872	15786	16100	15920	74	4740	500	11810	10	1	14704872	2360	47.21	1.44	12	0.08	340.00	11112.00	20550	20230607	-21.90	14540	20231023	10.39	19870	-19.22	20240411	15070	6.50	20240605	19970	-19.63	20230612	14540	10.39	20231023	1.01	N	271980	500	73 억	373407	N	N	4	N	N
99	20240612	150936	57	100.00	KOSPI	의약품	N	N	N	N	N	16040	80	2	0.50	175101890	10926	158.49	15990	16120	15960	20700	11180	15960	16026.17	2.54	-1267	16146	16052	15966	15872	15786	16100	15920	74	4740	500	11810	10	1	14704872	2359	47.18	1.44	12	0.07	340.00	11112.00	20550	20230607	-21.95	14540	20231023	10.32	19870	-19.28	20240411	15070	6.44	20240605	19970	-19.68	20230612	14540	10.32	20231023	1.01	N	271980	500	73 억	373407	N	N	7	N	N
100	20240612	140930	57	100.00	KOSPI	의약품	N	N	N	N	N	16040	80	2	0.50	138599090	8646	125.41	15990	16120	15960	20700	11180	15960	16030.43	2.54	-921	16146	16052	15966	15872	15786	16100	15920	74	4740	500	11810	10	1	14704872	2359	47.18	1.44	12	0.06	340.00	11112.00	20550	20230607	-21.95	14540	20231023	10.32	19870	-19.28	20240411	15070	6.44	20240605	19970	-19.68	20230612	14540	10.32	20231023	1.01	N	271980	500	73 억	373407	N	N	7	N	N
101	20240612	130931	57	100.00	KOSPI	의약품	N	N	N	N	N	16000	40	2	0.25	132084760	8239	119.51	15990	16120	15960	20700	11180	15960	16031.65	2.54	-869	16146	16052	15966	15872	15786	16100	15920	74	4740	500	11810	10	1	14704872	2353	47.06	1.44	12	0.06	340.00	11112.00	20550	20230607	-22.14	14540	20231023	10.04	19870	-19.48	20240411	15070	6.17	20240605	19970	-19.88	20230612	14540	10.04	20231023	1.01	N	271980	500	73 억	373407	N	N	7	N	N
102	20240612	120928	57	100.00	KOSPI	의약품	N	N	N	N	N	16100	140	2	0.88	123888530	7728	112.10	15990	16100	15960	20700	11180	15960	16031.12	2.54	-817	16146	16052	15966	15872	15786	16100	15920	74	4740	500	11810	10	1	14704872	2367	47.35	1.45	12	0.05	340.00	11112.00	20550	20230607	-21.65	14540	20231023	10.73	19870	-18.97	20240411	15070	6.83	20240605	19970	-19.38	20230612	14540	10.73	20231023	1.01	N	271980	500	73 억	373407	N	N	7	N	N
103	20240612	110928	57	100.00	KOSPI	의약품	N	N	N	N	N	16050	90	2	0.56	95097440	5934	86.07	15990	16100	15960	20700	11180	15960	16025.86	2.54	-519	16146	16052	15966	15872	15786	16100	15920	74	4740	500	11810	10	1	14704872	2360	47.21	1.44	12	0.04	340.00	11112.00	20550	20230607	-21.90	14540	20231023	10.39	19870	-19.22	20240411	15070	6.50	20240605	19970	-19.63	20230612	14540	10.39	20231023	1.01	N	271980	500	73 억	373407	N	N	7	N	N
104	20240612	100930	57	100.00	KOSPI	의약품	N	N	N	N	N	16100	140	2	0.88	59058370	3692	53.55	15990	16100	15960	20700	11180	15960	15996.31	2.54	-92	16146	16052	15966	15872	15786	16100	15920	74	4740	500	11810	10	1	14704872	2367	47.35	1.45	12	0.03	340.00	11112.00	20550	20230607	-21.65	14540	20231023	10.73	19870	-18.97	20240411	15070	6.83	20240605	19970	-19.38	20230612	14540	10.73	20231023	1.01	N	271980	500	73 억	373407	N	N	7	N	N
105	20240612	090932	57	100.00	KOSPI	의약품	N	N	N	N	N	15960	0	3	0.00	10214660	639	9.27	15990	16000	15960	20700	11180	15960	15985.38	2.54	-88	16146	16052	15966	15872	15786	16100	15920	74	4740	500	11810	10	1	14704872	2347	46.94	1.44	12	0.00	340.00	11112.00	20550	20230607	-22.34	14540	20231023	9.77	19870	-19.68	20240411	15070	5.91	20240605	19970	-20.08	20230612	14540	9.77	20231023	1.01	N	271980	500	73 억	373407	N	N	7	N	N
106	20240610	160922	57	100.00	KOSPI	의약품	N	N	N	N	N	15920	0	3	0.00	145672180	9119	191.29	15920	16040	15920	20650	11150	15920	15974.58	2.56	-110	16100	16010	15960	15870	15820	15985	15845	74	4730	500	11780	10	1	14704872	2341	46.82	1.43	12	0.06	340.00	11112.00	20800	20230601	-23.46	14540	20231023	9.49	19870	-19.88	20240411	15070	5.64	20240605	19970	-20.28	20230612	14540	9.49	20231023	1.02	N	271980	500	73 억	376370	N	N	12	N	N
107	20240610	150931	57	100.00	KOSPI	의약품	N	N	N	N	N	15930	10	2	0.06	122874660	7687	161.25	15920	16040	15920	20650	11150	15920	15984.74	2.56	-47	16100	16010	15960	15870	15820	15985	15845	74	4730	500	11780	10	1	14704872	2342	46.85	1.43	12	0.05	340.00	11112.00	20800	20230601	-23.41	14540	20231023	9.56	19870	-19.83	20240411	15070	5.71	20240605	19970	-20.23	20230612	14540	9.56	20231023	1.02	N	271980	500	73 억	376370	N	N	6	N	N
108	20240610	140926	57	100.00	KOSPI	의약품	N	N	N	N	N	15960	40	2	0.25	96473530	6033	126.56	15920	16040	15920	20650	11150	15920	15990.97	2.56	75	16100	16010	15960	15870	15820	15985	15845	74	4730	500	11780	10	1	14704872	2347	46.94	1.44	12	0.04	340.00	11112.00	20800	20230601	-23.27	14540	20231023	9.77	19870	-19.68	20240411	15070	5.91	20240605	19970	-20.08	20230612	14540	9.77	20231023	1.02	N	271980	500	73 억	376370	N	N	6	N	N
109	20240610	130923	57	100.00	KOSPI	의약품	N	N	N	N	N	15990	70	2	0.44	75473820	4719	98.99	15920	16040	15920	20650	11150	15920	15993.60	2.56	146	16100	16010	15960	15870	15820	15985	15845	74	4730	500	11780	10	1	14704872	2351	47.03	1.44	12	0.03	340.00	11112.00	20800	20230601	-23.12	14540	20231023	9.97	19870	-19.53	20240411	15070	6.10	20240605	19970	-19.93	20230612	14540	9.97	20231023	1.02	N	271980	500	73 억	376370	N	N	6	N	N
110	20240610	120925	57	100.00	KOSPI	의약품	N	N	N	N	N	15970	50	2	0.31	63111720	3947	82.80	15920	16040	15920	20650	11150	15920	15989.79	2.56	-1	16100	16010	15960	15870	15820	15985	15845	74	4730	500	11780	10	1	14704872	2348	46.97	1.44	12	0.03	340.00	11112.00	20800	20230601	-23.22	14540	20231023	9.83	19870	-19.63	20240411	15070	5.97	20240605	19970	-20.03	20230612	14540	9.83	20231023	1.02	N	271980	500	73 억	376370	N	N	6	N	N
111	20240610	110926	57	100.00	KOSPI	의약품	N	N	N	N	N	16030	110	2	0.69	33624370	2104	44.14	15920	16040	15920	20650	11150	15920	15981.16	2.56	11	16100	16010	15960	15870	15820	15985	15845	74	4730	500	11780	10	1	14704872	2357	47.15	1.44	12	0.01	340.00	11112.00	20800	20230601	-22.93	14540	20231023	10.25	19870	-19.33	20240411	15070	6.37	20240605	19970	-19.73	20230612	14540	10.25	20231023	1.02	N	271980	500	73 억	376370	N	N	6	N	N
112	20240610	100924	57	100.00	KOSPI	의약품	N	N	N	N	N	15990	70	2	0.44	17315530	1084	22.74	15920	16040	15920	20650	11150	15920	15973.74	2.56	-143	16100	16010	15960	15870	15820	15985	15845	74	4730	500	11780	10	1	14704872	2351	47.03	1.44	12	0.01	340.00	11112.00	20800	20230601	-23.12	14540	20231023	9.97	19870	-19.53	20240411	15070	6.10	20240605	19970	-19.93	20230612	14540	9.97	20231023	1.02	N	271980	500	73 억	376370	N	N	6	N	N
113	20240610	090930	57	100.00	KOSPI	의약품	N	N	N	N	N	15930	10	2	0.06	1785550	112	2.35	15920	15990	15920	20650	11150	15920	15942.41	2.56	23	16100	16010	15960	15870	15820	15985	15845	74	4730	500	11780	10	1	14704872	2342	46.85	1.43	12	0.00	340.00	11112.00	20800	20230601	-23.41	14540	20231023	9.56	19870	-19.83	20240411	15070	5.71	20240605	19970	-20.23	20230612	14540	9.56	20231023	1.02	N	271980	500	73 억	376370	N	N	6	N	N
114	20240607	160955	57	100.00	KOSPI	의약품	N	N	N	N	N	15920	-130	5	-0.81	75677750	4740	22.55	16050	16050	15910	20850	11240	16050	15965.77	2.57	-1270	16716	16382	15726	15392	14736	16550	15560	74	4800	500	11870	10	1	14704872	2341	46.82	1.43	12	0.03	340.00	11112.00	20800	20230601	-23.46	14540	20231023	9.49	19870	-19.88	20240411	15070	5.64	20240605	20550	-22.53	20230607	14540	9.49	20231023	1.02	N	271980	500	73 억	377640	N	N	6	N	N
115	20240607	151001	57	100.00	KOSPI	의약품	N	N	N	N	N	15940	-110	5	-0.69	68304610	4277	20.34	16050	16050	15910	20850	11240	16050	15970.22	2.57	-1267	16716	16382	15726	15392	14736	16550	15560	74	4800	500	11870	10	1	14704872	2344	46.88	1.43	12	0.03	340.00	11112.00	20800	20230601	-23.37	14540	20231023	9.63	19870	-19.78	20240411	15070	5.77	20240605	20550	-22.43	20230607	14540	9.63	20231023	1.02	N	271980	500	73 억	377640	N	N	3	N	N
116	20240607	140957	57	100.00	KOSPI	의약품	N	N	N	N	N	16010	-40	5	-0.25	54732740	3427	16.30	16050	16050	15910	20850	11240	16050	15971.04	2.57	-1112	16716	16382	15726	15392	14736	16550	15560	74	4800	500	11870	10	1	14704872	2354	47.09	1.44	12	0.02	340.00	11112.00	20800	20230601	-23.03	14540	20231023	10.11	19870	-19.43	20240411	15070	6.24	20240605	20550	-22.09	20230607	14540	10.11	20231023	1.02	N	271980	500	73 억	377640	N	N	3	N	N
117	20240607	130952	57	100.00	KOSPI	의약품	N	N	N	N	N	16020	-30	5	-0.19	49399730	3093	14.71	16050	16050	15910	20850	11240	16050	15971.46	2.57	-981	16716	16382	15726	15392	14736	16550	15560	74	4800	500	11870	10	1	14704872	2356	47.12	1.44	12	0.02	340.00	11112.00	20800	20230601	-22.98	14540	20231023	10.18	19870	-19.38	20240411	15070	6.30	20240605	20550	-22.04	20230607	14540	10.18	20231023	1.02	N	271980	500	73 억	377640	N	N	3	N	N
118	20240607	120957	57	100.00	KOSPI	의약품	N	N	N	N	N	15950	-100	5	-0.62	48215170	3019	14.36	16050	16050	15910	20850	11240	16050	15970.58	2.57	-924	16716	16382	15726	15392	14736	16550	15560	74	4800	500	11870	10	1	14704872	2345	46.91	1.44	12	0.02	340.00	11112.00	20800	20230601	-23.32	14540	20231023	9.70	19870	-19.73	20240411	15070	5.84	20240605	20550	-22.38	20230607	14540	9.70	20231023	1.02	N	271980	500	73 억	377640	N	N	3	N	N
119	20240607	110941	57	100.00	KOSPI	의약품	N	N	N	N	N	16030	-20	5	-0.12	19399380	1213	5.77	16050	16050	15910	20850	11240	16050	15992.89	2.57	-901	16716	16382	15726	15392	14736	16550	15560	74	4800	500	11870	10	1	14704872	2357	47.15	1.44	12	0.01	340.00	11112.00	20800	20230601	-22.93	14540	20231023	10.25	19870	-19.33	20240411	15070	6.37	20240605	20550	-22.00	20230607	14540	10.25	20231023	1.02	N	271980	500	73 억	377640	N	N	3	N	N
120	20240607	100956	57	100.00	KOSPI	의약품	N	N	N	N	N	15940	-110	5	-0.69	18726110	1171	5.57	16050	16050	15910	20850	11240	16050	15991.55	2.57	-901	16716	16382	15726	15392	14736	16550	15560	74	4800	500	11870	10	1	14704872	2344	46.88	1.43	12	0.01	340.00	11112.00	20800	20230601	-23.37	14540	20231023	9.63	19870	-19.78	20240411	15070	5.77	20240605	20550	-22.43	20230607	14540	9.63	20231023	1.02	N	271980	500	73 억	377640	N	N	3	N	N
121	20240607	090955	57	100.00	KOSPI	의약품	N	N	N	N	N	15950	-100	5	-0.62	2137760	134	0.64	16050	16050	15910	20850	11240	16050	15953.43	2.57	4	16716	16382	15726	15392	14736	16550	15560	74	4800	500	11870	10	1	14704872	2345	46.91	1.44	12	0.00	340.00	11112.00	20800	20230601	-23.32	14540	20231023	9.70	19870	-19.73	20240411	15070	5.84	20240605	20550	-22.38	20230607	14540	9.70	20231023	1.02	N	271980	500	73 억	377640	N	N	3	N	N
122	20240605	160953	57	100.00	KOSPI	의약품	N	N	N	N	N	16050	130	2	0.82	333783530	21023	296.94	15920	16060	15070	20650	11150	15920	15877.06	2.57	-49	16240	16080	15990	15830	15740	16160	15910	74	4730	500	11780	10	1	14704872	2360	47.21	1.44	12	0.14	340.00	11112.00	20800	20230601	-22.84	14540	20231023	10.39	19870	-19.22	20240411	15070	6.50	20240605	20550	-21.90	20230607	14540	10.39	20231023	1.02	N	271980	500	73 억	377668	N	N	3	N	N
123	20240605	150950	57	100.00	KOSPI	의약품	N	N	N	N	N	16000	80	2	0.50	319670250	20142	284.49	15920	16060	15070	20650	11150	15920	15870.83	2.57	15	16240	16080	15990	15830	15740	16160	15910	74	4730	500	11780	10	1	14704872	2353	47.06	1.44	12	0.14	340.00	11112.00	20800	20230601	-23.08	14540	20231023	10.04	19870	-19.48	20240411	15070	6.17	20240605	20550	-22.14	20230607	14540	10.04	20231023	1.02	N	271980	500	73 억	377668	N	N	0	N	N
124	20240605	140951	57	100.00	KOSPI	의약품	N	N	N	N	N	16000	80	2	0.50	294354360	18561	262.16	15920	16060	15070	20650	11150	15920	15858.76	2.57	218	16240	16080	15990	15830	15740	16160	15910	74	4730	500	11780	10	1	14704872	2353	47.06	1.44	12	0.13	340.00	11112.00	20800	20230601	-23.08	14540	20231023	10.04	19870	-19.48	20240411	15070	6.17	20240605	20550	-22.14	20230607	14540	10.04	20231023	1.02	N	271980	500	73 억	377668	N	N	0	N	N
125	20240605	130950	57	100.00	KOSPI	의약품	N	N	N	N	N	15980	60	2	0.38	41978890	2629	37.13	15920	16040	15920	20650	11150	15920	15967.63	2.57	-515	16240	16080	15990	15830	15740	16160	15910	74	4730	500	11780	10	1	14704872	2350	47.00	1.44	12	0.02	340.00	11112.00	20800	20230601	-23.17	14540	20231023	9.90	19870	-19.58	20240411	15500	3.10	20240409	20550	-22.24	20230607	14540	9.90	20231023	1.02	N	271980	500	73 억	377668	N	N	0	N	N
126	20240605	120948	57	100.00	KOSPI	의약품	N	N	N	N	N	15970	50	2	0.31	29542940	1851	26.14	15920	16040	15920	20650	11150	15920	15960.53	2.57	-430	16240	16080	15990	15830	15740	16160	15910	74	4730	500	11780	10	1	14704872	2348	46.97	1.44	12	0.01	340.00	11112.00	20800	20230601	-23.22	14540	20231023	9.83	19870	-19.63	20240411	15500	3.03	20240409	20550	-22.29	20230607	14540	9.83	20231023	1.02	N	271980	500	73 억	377668	N	N	0	N	N
127	20240605	110949	57	100.00	KOSPI	의약품	N	N	N	N	N	15990	70	2	0.44	24433410	1531	21.62	15920	16040	15920	20650	11150	15920	15959.12	2.57	-369	16240	16080	15990	15830	15740	16160	15910	74	4730	500	11780	10	1	14704872	2351	47.03	1.44	12	0.01	340.00	11112.00	20800	20230601	-23.12	14540	20231023	9.97	19870	-19.53	20240411	15500	3.16	20240409	20550	-22.19	20230607	14540	9.97	20231023	1.02	N	271980	500	73 억	377668	N	N	0	N	N
128	20240605	100947	57	100.00	KOSPI	의약품	N	N	N	N	N	15930	10	2	0.06	15124940	948	13.39	15920	16040	15920	20650	11150	15920	15954.58	2.57	-339	16240	16080	15990	15830	15740	16160	15910	74	4730	500	11780	10	1	14704872	2342	46.85	1.43	12	0.01	340.00	11112.00	20800	20230601	-23.41	14540	20231023	9.56	19870	-19.83	20240411	15500	2.77	20240409	20550	-22.48	20230607	14540	9.56	20231023	1.02	N	271980	500	73 억	377668	N	N	0	N	N
129	20240605	090946	57	100.00	KOSPI	의약품	N	N	N	N	N	15940	20	2	0.13	605430	38	0.54	15920	15990	15920	20650	11150	15920	15932.37	2.57	-3	16240	16080	15990	15830	15740	16160	15910	74	4730	500	11780	10	1	14704872	2344	46.88	1.43	12	0.00	340.00	11112.00	20800	20230601	-23.37	14540	20231023	9.63	19870	-19.78	20240411	15500	2.84	20240409	20550	-22.43	20230607	14540	9.63	20231023	1.02	N	271980	500	73 억	377668	N	N	0	N	N
130	20240604	160939	57	100.00	KOSPI	의약품	N	N	N	N	N	15920	0	3	0.00	112216660	7030	64.32	15900	16150	15900	20650	11150	15920	15962.54	2.57	-490	16340	16130	15980	15770	15620	16055	15695	74	4730	500	11780	10	1	14704872	2341	46.82	1.43	12	0.05	340.00	11112.00	20800	20230601	-23.46	14540	20231023	9.49	19870	-19.88	20240411	15500	2.71	20240409	20550	-22.53	20230607	14540	9.49	20231023	1.02	N	271980	500	73 억	377194	N	N	0	N	N
131	20240604	150940	57	100.00	KOSPI	의약품	N	N	N	N	N	15930	10	2	0.06	106516560	6672	61.05	15900	16150	15900	20650	11150	15920	15964.71	2.57	-335	16340	16130	15980	15770	15620	16055	15695	74	4730	500	11780	10	1	14704872	2342	46.85	1.43	12	0.05	340.00	11112.00	20800	20230601	-23.41	14540	20231023	9.56	19870	-19.83	20240411	15500	2.77	20240409	20550	-22.48	20230607	14540	9.56	20231023	1.02	N	271980	500	73 억	377194	N	N	0	N	N
132	20240604	140942	57	100.00	KOSPI	의약품	N	N	N	N	N	15940	20	2	0.13	94613660	5925	54.21	15900	16150	15900	20650	11150	15920	15968.55	2.57	2	16340	16130	15980	15770	15620	16055	15695	74	4730	500	11780	10	1	14704872	2344	46.88	1.43	12	0.04	340.00	11112.00	20800	20230601	-23.37	14540	20231023	9.63	19870	-19.78	20240411	15500	2.84	20240409	20550	-22.43	20230607	14540	9.63	20231023	1.02	N	271980	500	73 억	377194	N	N	0	N	N
133	20240604	130938	57	100.00	KOSPI	의약품	N	N	N	N	N	15910	-10	5	-0.06	88475410	5541	50.70	15900	16150	15900	20650	11150	15920	15967.41	2.57	-163	16340	16130	15980	15770	15620	16055	15695	74	4730	500	11780	10	1	14704872	2340	46.79	1.43	12	0.04	340.00	11112.00	20800	20230601	-23.51	14540	20231023	9.42	19870	-19.93	20240411	15500	2.65	20240409	20550	-22.58	20230607	14540	9.42	20231023	1.02	N	271980	500	73 억	377194	N	N	0	N	N
134	20240604	120937	57	100.00	KOSPI	의약품	N	N	N	N	N	15910	-10	5	-0.06	84869750	5315	48.63	15900	16150	15900	20650	11150	15920	15967.97	2.57	-133	16340	16130	15980	15770	15620	16055	15695	74	4730	500	11780	10	1	14704872	2340	46.79	1.43	12	0.04	340.00	11112.00	20800	20230601	-23.51	14540	20231023	9.42	19870	-19.93	20240411	15500	2.65	20240409	20550	-22.58	20230607	14540	9.42	20231023	1.02	N	271980	500	73 억	377194	N	N	0	N	N
135	20240604	110934	57	100.00	KOSPI	의약품	N	N	N	N	N	15980	60	2	0.38	71030580	4448	40.70	15900	16150	15900	20650	11150	15920	15969.11	2.57	-52	16340	16130	15980	15770	15620	16055	15695	74	4730	500	11780	10	1	14704872	2350	47.00	1.44	12	0.03	340.00	11112.00	20800	20230601	-23.17	14540	20231023	9.90	19870	-19.58	20240411	15500	3.10	20240409	20550	-22.24	20230607	14540	9.90	20231023	1.02	N	271980	500	73 억	377194	N	N	0	N	N
136	20240604	100936	57	100.00	KOSPI	의약품	N	N	N	N	N	15930	10	2	0.06	55263310	3459	31.65	15900	16150	15900	20650	11150	15920	15976.67	2.57	-28	16340	16130	15980	15770	15620	16055	15695	74	4730	500	11780	10	1	14704872	2342	46.85	1.43	12	0.02	340.00	11112.00	20800	20230601	-23.41	14540	20231023	9.56	19870	-19.83	20240411	15500	2.77	20240409	20550	-22.48	20230607	14540	9.56	20231023	1.02	N	271980	500	73 억	377194	N	N	0	N	N
137	20240604	090936	57	100.00	KOSPI	의약품	N	N	N	N	N	15920	0	3	0.00	16156740	1006	9.20	15900	16150	15900	20650	11150	15920	16060.38	2.57	-391	16340	16130	15980	15770	15620	16055	15695	74	4730	500	11780	10	1	14704872	2341	46.82	1.43	12	0.01	340.00	11112.00	20800	20230601	-23.46	14540	20231023	9.49	19870	-19.88	20240411	15500	2.71	20240409	20550	-22.53	20230607	14540	9.49	20231023	1.02	N	271980	500	73 억	377194	N	N	0	N	N
138	20240603	160926	57	100.00	KOSPI	의약품	N	N	N	N	N	15920	-10	5	-0.06	169872270	10620	75.75	16030	16190	15830	20700	11160	15930	15995.51	2.56	-370	16236	16082	15946	15792	15656	16160	15870	74	4770	500	11780	10	1	14704872	2341	46.82	1.43	12	0.07	340.00	11112.00	20800	20230601	-23.46	14540	20231023	9.49	19870	-19.88	20240411	15500	2.71	20240409	20550	-22.53	20230607	14540	9.49	20231023	1.02	N	271980	500	73 억	377034	N	N	0	N	N
139	20240603	150927	57	100.00	KOSPI	의약품	N	N	N	N	N	15990	60	2	0.38	160125320	10009	71.39	16030	16190	15830	20700	11160	15930	15998.13	2.56	-346	16236	16082	15946	15792	15656	16160	15870	74	4770	500	11780	10	1	14704872	2351	47.03	1.44	12	0.07	340.00	11112.00	20800	20230601	-23.12	14540	20231023	9.97	19870	-19.53	20240411	15500	3.16	20240409	20550	-22.19	20230607	14540	9.97	20231023	1.02	N	271980	500	73 억	377034	N	N	0	N	N
140	20240603	140926	57	100.00	KOSPI	의약품	N	N	N	N	N	16060	130	2	0.82	129672520	8117	57.90	16030	16190	15830	20700	11160	15930	15975.42	2.56	-65	16236	16082	15946	15792	15656	16160	15870	74	4770	500	11780	10	1	14704872	2362	47.24	1.45	12	0.06	340.00	11112.00	20800	20230601	-22.79	14540	20231023	10.45	19870	-19.17	20240411	15500	3.61	20240409	20550	-21.85	20230607	14540	10.45	20231023	1.02	N	271980	500	73 억	377034	N	N	0	N	N
141	20240603	130926	57	100.00	KOSPI	의약품	N	N	N	N	N	15960	30	2	0.19	91839810	5767	41.13	16030	16040	15830	20700	11160	15930	15925.06	2.56	527	16236	16082	15946	15792	15656	16160	15870	74	4770	500	11780	10	1	14704872	2347	46.94	1.44	12	0.04	340.00	11112.00	20800	20230601	-23.27	14540	20231023	9.77	19870	-19.68	20240411	15500	2.97	20240409	20550	-22.34	20230607	14540	9.77	20231023	1.02	N	271980	500	73 억	377034	N	N	0	N	N
142	20240603	120926	57	100.00	KOSPI	의약품	N	N	N	N	N	15960	30	2	0.19	85905940	5395	38.48	16030	16040	15830	20700	11160	15930	15923.25	2.56	358	16236	16082	15946	15792	15656	16160	15870	74	4770	500	11780	10	1	14704872	2347	46.94	1.44	12	0.04	340.00	11112.00	20800	20230601	-23.27	14540	20231023	9.77	19870	-19.68	20240411	15500	2.97	20240409	20550	-22.34	20230607	14540	9.77	20231023	1.02	N	271980	500	73 억	377034	N	N	0	N	N
143	20240603	110920	57	100.00	KOSPI	의약품	N	N	N	N	N	15910	-20	5	-0.13	63223900	3975	28.35	16030	16040	15830	20700	11160	15930	15905.38	2.56	317	16236	16082	15946	15792	15656	16160	15870	74	4770	500	11780	10	1	14704872	2340	46.79	1.43	12	0.03	340.00	11112.00	20800	20230601	-23.51	14540	20231023	9.42	19870	-19.93	20240411	15500	2.65	20240409	20550	-22.58	20230607	14540	9.42	20231023	1.02	N	271980	500	73 억	377034	N	N	0	N	N
144	20240603	100916	57	100.00	KOSPI	의약품	N	N	N	N	N	15980	50	2	0.31	53603430	3372	24.05	16030	16040	15830	20700	11160	15930	15896.63	2.56	274	16236	16082	15946	15792	15656	16160	15870	74	4770	500	11780	10	1	14704872	2350	47.00	1.44	12	0.02	340.00	11112.00	20800	20230601	-23.17	14540	20231023	9.90	19870	-19.58	20240411	15500	3.10	20240409	20550	-22.24	20230607	14540	9.90	20231023	1.02	N	271980	500	73 억	377034	N	N	0	N	N
145	20240603	090915	57	100.00	KOSPI	의약품	N	N	N	N	N	16000	70	2	0.44	2311490	145	1.03	16030	16030	15920	20700	11160	15930	15941.31	2.56	6	16236	16082	15946	15792	15656	16160	15870	74	4770	500	11780	10	1	14704872	2353	47.06	1.44	12	0.00	340.00	11112.00	20800	20230601	-23.08	14540	20231023	10.04	19870	-19.48	20240411	15500	3.23	20240409	20550	-22.14	20230607	14540	10.04	20231023	1.02	N	271980	500	73 억	377034	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History