KissMeData/033270/price/prices-20240601.csv at e4c3d8981dc33a501b8746eeaeee23cf9ecd51ba

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160426	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23400	-50	5	-0.21	215063950	9219	42.38	23400	23450	23250	30450	16450	23450	23328.34	7.21	-4606	23916	23682	23416	23182	22916	23550	23050	82	7000	500	17350	50	1	16333822	3822	7.88	0.94	12	0.06	2971.00	24983.00	30600	20230809	-23.53	21850	20240415	7.09	28900	-19.03	20240103	21850	7.09	20240415	30600	-23.53	20230809	21850	7.09	20240415	1.77	N	033270	500	81 억	1177266	N	N	15	N	N
3	20240628	150432	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23350	-100	5	-0.43	180717700	7751	35.63	23400	23450	23250	30450	16450	23450	23315.40	7.21	-4051	23916	23682	23416	23182	22916	23550	23050	82	7000	500	17350	50	1	16333822	3814	7.86	0.93	12	0.05	2971.00	24983.00	30600	20230809	-23.69	21850	20240415	6.86	28900	-19.20	20240103	21850	6.86	20240415	30600	-23.69	20230809	21850	6.86	20240415	1.77	N	033270	500	81 억	1177266	N	N	15	N	N
4	20240628	140430	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23300	-150	5	-0.64	159204300	6828	31.39	23400	23450	23250	30450	16450	23450	23316.39	7.21	-3765	23916	23682	23416	23182	22916	23550	23050	82	7000	500	17350	50	1	16333822	3806	7.84	0.93	12	0.04	2971.00	24983.00	30600	20230809	-23.86	21850	20240415	6.64	28900	-19.38	20240103	21850	6.64	20240415	30600	-23.86	20230809	21850	6.64	20240415	1.77	N	033270	500	81 억	1177266	N	N	15	N	N
5	20240628	130431	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23300	-150	5	-0.64	116425600	4992	22.95	23400	23450	23250	30450	16450	23450	23322.44	7.21	-2009	23916	23682	23416	23182	22916	23550	23050	82	7000	500	17350	50	1	16333822	3806	7.84	0.93	12	0.03	2971.00	24983.00	30600	20230809	-23.86	21850	20240415	6.64	28900	-19.38	20240103	21850	6.64	20240415	30600	-23.86	20230809	21850	6.64	20240415	1.77	N	033270	500	81 억	1177266	N	N	15	N	N
6	20240628	120430	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23300	-150	5	-0.64	105626100	4529	20.82	23400	23450	23250	30450	16450	23450	23322.17	7.21	-1741	23916	23682	23416	23182	22916	23550	23050	82	7000	500	17350	50	1	16333822	3806	7.84	0.93	12	0.03	2971.00	24983.00	30600	20230809	-23.86	21850	20240415	6.64	28900	-19.38	20240103	21850	6.64	20240415	30600	-23.86	20230809	21850	6.64	20240415	1.77	N	033270	500	81 억	1177266	N	N	15	N	N
7	20240628	110425	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23300	-150	5	-0.64	36728950	1574	7.24	23400	23450	23300	30450	16450	23450	23334.78	7.21	-551	23916	23682	23416	23182	22916	23550	23050	82	7000	500	17350	50	1	16333822	3806	7.84	0.93	12	0.01	2971.00	24983.00	30600	20230809	-23.86	21850	20240415	6.64	28900	-19.38	20240103	21850	6.64	20240415	30600	-23.86	20230809	21850	6.64	20240415	1.77	N	033270	500	81 억	1177266	N	N	15	N	N
8	20240628	100422	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23450	0	3	0.00	28122500	1205	5.54	23400	23450	23300	30450	16450	23450	23338.17	7.21	-326	23916	23682	23416	23182	22916	23550	23050	82	7000	500	17350	50	1	16333822	3830	7.89	0.94	12	0.01	2971.00	24983.00	30600	20230809	-23.37	21850	20240415	7.32	28900	-18.86	20240103	21850	7.32	20240415	30600	-23.37	20230809	21850	7.32	20240415	1.77	N	033270	500	81 억	1177266	N	N	15	N	N
9	20240628	090423	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23450	0	3	0.00	350650	15	0.07	23400	23450	23350	30450	16450	23450	23376.67	7.21	7	23916	23682	23416	23182	22916	23550	23050	82	7000	500	17350	50	1	16333822	3830	7.89	0.94	12	0.00	2971.00	24983.00	30600	20230809	-23.37	21850	20240415	7.32	28900	-18.86	20240103	21850	7.32	20240415	30600	-23.37	20230809	21850	7.32	20240415	1.77	N	033270	500	81 억	1177266	N	N	15	N	N
10	20240627	160418	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23450	150	2	0.64	505599550	21618	65.51	23550	23650	23150	30250	16350	23300	23387.90	7.23	-613	23600	23450	23250	23100	22900	23525	23175	82	6950	500	17240	50	1	16333822	3830	7.89	0.94	12	0.13	2971.00	24983.00	30600	20230809	-23.37	21850	20240415	7.32	28900	-18.86	20240103	21850	7.32	20240415	30600	-23.37	20230809	21850	7.32	20240415	1.76	N	033270	500	81 억	1180378	N	N	15	N	N
11	20240627	150424	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23350	50	2	0.21	463213200	19805	60.01	23550	23650	23150	30250	16350	23300	23388.70	7.23	-1172	23600	23450	23250	23100	22900	23525	23175	82	6950	500	17240	50	1	16333822	3814	7.86	0.93	12	0.12	2971.00	24983.00	30600	20230809	-23.69	21850	20240415	6.86	28900	-19.20	20240103	21850	6.86	20240415	30600	-23.69	20230809	21850	6.86	20240415	1.76	N	033270	500	81 억	1180378	N	N	50	N	N
12	20240627	140421	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23350	50	2	0.21	346080850	14764	44.74	23550	23650	23200	30250	16350	23300	23440.86	7.23	-1343	23600	23450	23250	23100	22900	23525	23175	82	6950	500	17240	50	1	16333822	3814	7.86	0.93	12	0.09	2971.00	24983.00	30600	20230809	-23.69	21850	20240415	6.86	28900	-19.20	20240103	21850	6.86	20240415	30600	-23.69	20230809	21850	6.86	20240415	1.76	N	033270	500	81 억	1180378	N	N	50	N	N
13	20240627	130422	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23400	100	2	0.43	332006400	14162	42.91	23550	23650	23200	30250	16350	23300	23443.47	7.23	-919	23600	23450	23250	23100	22900	23525	23175	82	6950	500	17240	50	1	16333822	3822	7.88	0.94	12	0.09	2971.00	24983.00	30600	20230809	-23.53	21850	20240415	7.09	28900	-19.03	20240103	21850	7.09	20240415	30600	-23.53	20230809	21850	7.09	20240415	1.76	N	033270	500	81 억	1180378	N	N	50	N	N
14	20240627	120423	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23300	0	3	0.00	140732050	6021	18.24	23550	23550	23200	30250	16350	23300	23373.53	7.23	-335	23600	23450	23250	23100	22900	23525	23175	82	6950	500	17240	50	1	16333822	3806	7.84	0.93	12	0.04	2971.00	24983.00	30600	20230809	-23.86	21850	20240415	6.64	28900	-19.38	20240103	21850	6.64	20240415	30600	-23.86	20230809	21850	6.64	20240415	1.76	N	033270	500	81 억	1180378	N	N	50	N	N
15	20240627	110423	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23300	0	3	0.00	107865800	4608	13.96	23550	23550	23250	30250	16350	23300	23408.38	7.23	-226	23600	23450	23250	23100	22900	23525	23175	82	6950	500	17240	50	1	16333822	3806	7.84	0.93	12	0.03	2971.00	24983.00	30600	20230809	-23.86	21850	20240415	6.64	28900	-19.38	20240103	21850	6.64	20240415	30600	-23.86	20230809	21850	6.64	20240415	1.76	N	033270	500	81 억	1180378	N	N	50	N	N
16	20240627	100422	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23450	150	2	0.64	69668700	2968	8.99	23550	23550	23300	30250	16350	23300	23473.28	7.23	122	23600	23450	23250	23100	22900	23525	23175	82	6950	500	17240	50	1	16333822	3830	7.89	0.94	12	0.02	2971.00	24983.00	30600	20230809	-23.37	21850	20240415	7.32	28900	-18.86	20240103	21850	7.32	20240415	30600	-23.37	20230809	21850	7.32	20240415	1.76	N	033270	500	81 억	1180378	N	N	50	N	N
17	20240627	090422	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23550	250	2	1.07	30212650	1283	3.89	23550	23550	23400	30250	16350	23300	23548.44	7.23	-62	23600	23450	23250	23100	22900	23525	23175	82	6950	500	17240	50	1	16333822	3847	7.93	0.94	12	0.01	2971.00	24983.00	30600	20230809	-23.04	21850	20240415	7.78	28900	-18.51	20240103	21850	7.78	20240415	30600	-23.04	20230809	21850	7.78	20240415	1.76	N	033270	500	81 억	1180378	N	N	50	N	N
18	20240626	160421	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23300	0	3	0.00	763112500	32841	147.37	23250	23400	23050	30250	16350	23300	23236.28	7.21	1959	23800	23550	23400	23150	23000	23475	23075	82	6950	500	17240	50	1	16333822	3806	7.84	0.93	12	0.20	2971.00	24983.00	30600	20230809	-23.86	21850	20240415	6.64	28900	-19.38	20240103	21850	6.64	20240415	30600	-23.86	20230809	21850	6.64	20240415	1.74	N	033270	500	81 억	1178229	N	N	50	N	N
19	20240626	150422	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23350	50	2	0.21	739862200	31843	142.89	23250	23400	23050	30250	16350	23300	23234.69	7.21	1797	23800	23550	23400	23150	23000	23475	23075	82	6950	500	17240	50	1	16333822	3814	7.86	0.93	12	0.19	2971.00	24983.00	30600	20230809	-23.69	21850	20240415	6.86	28900	-19.20	20240103	21850	6.86	20240415	30600	-23.69	20230809	21850	6.86	20240415	1.74	N	033270	500	81 억	1178229	N	N	184	N	N
20	20240626	140421	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23300	0	3	0.00	631297750	27185	121.99	23250	23400	23050	30250	16350	23300	23222.28	7.21	2152	23800	23550	23400	23150	23000	23475	23075	82	6950	500	17240	50	1	16333822	3806	7.84	0.93	12	0.17	2971.00	24983.00	30600	20230809	-23.86	21850	20240415	6.64	28900	-19.38	20240103	21850	6.64	20240415	30600	-23.86	20230809	21850	6.64	20240415	1.74	N	033270	500	81 억	1178229	N	N	184	N	N
21	20240626	130423	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23250	-50	5	-0.21	489931600	21118	94.76	23250	23400	23050	30250	16350	23300	23199.72	7.21	2520	23800	23550	23400	23150	23000	23475	23075	82	6950	500	17240	50	1	16333822	3798	7.83	0.93	12	0.13	2971.00	24983.00	30600	20230809	-24.02	21850	20240415	6.41	28900	-19.55	20240103	21850	6.41	20240415	30600	-24.02	20230809	21850	6.41	20240415	1.74	N	033270	500	81 억	1178229	N	N	184	N	N
22	20240626	120421	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23300	0	3	0.00	431927550	18624	83.57	23250	23400	23050	30250	16350	23300	23191.99	7.21	2120	23800	23550	23400	23150	23000	23475	23075	82	6950	500	17240	50	1	16333822	3806	7.84	0.93	12	0.11	2971.00	24983.00	30600	20230809	-23.86	21850	20240415	6.64	28900	-19.38	20240103	21850	6.64	20240415	30600	-23.86	20230809	21850	6.64	20240415	1.74	N	033270	500	81 억	1178229	N	N	184	N	N
23	20240626	110422	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23350	50	2	0.21	383004150	16527	74.16	23250	23400	23050	30250	16350	23300	23174.45	7.21	2013	23800	23550	23400	23150	23000	23475	23075	82	6950	500	17240	50	1	16333822	3814	7.86	0.93	12	0.10	2971.00	24983.00	30600	20230809	-23.69	21850	20240415	6.86	28900	-19.20	20240103	21850	6.86	20240415	30600	-23.69	20230809	21850	6.86	20240415	1.74	N	033270	500	81 억	1178229	N	N	184	N	N
24	20240626	100422	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23200	-100	5	-0.43	251197250	10838	48.63	23250	23400	23050	30250	16350	23300	23177.45	7.21	395	23800	23550	23400	23150	23000	23475	23075	82	6950	500	17240	50	1	16333822	3789	7.81	0.93	12	0.07	2971.00	24983.00	30600	20230809	-24.18	21850	20240415	6.18	28900	-19.72	20240103	21850	6.18	20240415	30600	-24.18	20230809	21850	6.18	20240415	1.74	N	033270	500	81 억	1178229	N	N	184	N	N
25	20240626	090421	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23250	-50	5	-0.21	12415500	534	2.40	23250	23250	23250	30250	16350	23300	23250.00	7.21	0	23800	23550	23400	23150	23000	23475	23075	82	6950	500	17240	50	1	16333822	3798	7.83	0.93	12	0.00	2971.00	24983.00	30600	20230809	-24.02	21850	20240415	6.41	28900	-19.55	20240103	21850	6.41	20240415	30600	-24.02	20230809	21850	6.41	20240415	1.74	N	033270	500	81 억	1178229	N	N	184	N	N
26	20240625	160420	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23300	-50	5	-0.21	520321850	22220	73.78	23350	23650	23250	30350	16350	23350	23419.51	7.20	2778	24183	23766	23533	23116	22883	23650	23000	82	7000	500	17270	50	1	16333822	3806	7.84	0.93	12	0.14	2971.00	24983.00	30600	20230809	-23.86	21850	20240415	6.64	28900	-19.38	20240103	21850	6.64	20240415	30600	-23.86	20230809	21850	6.64	20240415	1.78	N	033270	500	81 억	1175607	N	N	184	N	N
27	20240625	150421	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23500	150	2	0.64	451051000	19254	63.93	23350	23650	23250	30350	16350	23350	23426.35	7.20	1659	24183	23766	23533	23116	22883	23650	23000	82	7000	500	17270	50	1	16333822	3838	7.91	0.94	12	0.12	2971.00	24983.00	30600	20230809	-23.20	21850	20240415	7.55	28900	-18.69	20240103	21850	7.55	20240415	30600	-23.20	20230809	21850	7.55	20240415	1.78	N	033270	500	81 억	1175607	N	N	1	N	N
28	20240625	140421	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23250	-100	5	-0.43	283613550	12086	40.13	23350	23650	23250	30350	16350	23350	23466.29	7.20	-2798	24183	23766	23533	23116	22883	23650	23000	82	7000	500	17270	50	1	16333822	3798	7.83	0.93	12	0.07	2971.00	24983.00	30600	20230809	-24.02	21850	20240415	6.41	28900	-19.55	20240103	21850	6.41	20240415	30600	-24.02	20230809	21850	6.41	20240415	1.78	N	033270	500	81 억	1175607	N	N	1	N	N
29	20240625	130422	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23300	-50	5	-0.21	277583700	11827	39.27	23350	23650	23250	30350	16350	23350	23470.34	7.20	-2800	24183	23766	23533	23116	22883	23650	23000	82	7000	500	17270	50	1	16333822	3806	7.84	0.93	12	0.07	2971.00	24983.00	30600	20230809	-23.86	21850	20240415	6.64	28900	-19.38	20240103	21850	6.64	20240415	30600	-23.86	20230809	21850	6.64	20240415	1.78	N	033270	500	81 억	1175607	N	N	1	N	N
30	20240625	120423	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23300	-50	5	-0.21	253612950	10798	35.85	23350	23650	23300	30350	16350	23350	23487.03	7.20	-2825	24183	23766	23533	23116	22883	23650	23000	82	7000	500	17270	50	1	16333822	3806	7.84	0.93	12	0.07	2971.00	24983.00	30600	20230809	-23.86	21850	20240415	6.64	28900	-19.38	20240103	21850	6.64	20240415	30600	-23.86	20230809	21850	6.64	20240415	1.78	N	033270	500	81 억	1175607	N	N	1	N	N
31	20240625	110425	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23450	100	2	0.43	199146850	8467	28.11	23350	23650	23350	30350	16350	23350	23520.36	7.20	-2487	24183	23766	23533	23116	22883	23650	23000	82	7000	500	17270	50	1	16333822	3830	7.89	0.94	12	0.05	2971.00	24983.00	30600	20230809	-23.37	21850	20240415	7.32	28900	-18.86	20240103	21850	7.32	20240415	30600	-23.37	20230809	21850	7.32	20240415	1.78	N	033270	500	81 억	1175607	N	N	1	N	N
32	20240625	100421	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23550	200	2	0.86	143958650	6119	20.32	23350	23650	23350	30350	16350	23350	23526.50	7.20	-1632	24183	23766	23533	23116	22883	23650	23000	82	7000	500	17270	50	1	16333822	3847	7.93	0.94	12	0.04	2971.00	24983.00	30600	20230809	-23.04	21850	20240415	7.78	28900	-18.51	20240103	21850	7.78	20240415	30600	-23.04	20230809	21850	7.78	20240415	1.78	N	033270	500	81 억	1175607	N	N	1	N	N
33	20240625	090421	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23450	100	2	0.43	8624200	368	1.22	23350	23450	23350	30350	16350	23350	23435.33	7.20	0	24183	23766	23533	23116	22883	23650	23000	82	7000	500	17270	50	1	16333822	3830	7.89	0.94	12	0.00	2971.00	24983.00	30600	20230809	-23.37	21850	20240415	7.32	28900	-18.86	20240103	21850	7.32	20240415	30600	-23.37	20230809	21850	7.32	20240415	1.78	N	033270	500	81 억	1175607	N	N	1	N	N
34	20240624	160420	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23350	-450	5	-1.89	707402700	30077	85.49	23700	23950	23300	30900	16700	23800	23519.72	7.25	-9034	24333	24066	23683	23416	23033	24200	23550	82	7100	500	17610	50	1	16333822	3814	7.86	0.93	12	0.18	2971.00	24983.00	30600	20230809	-23.69	21550	20230616	8.35	28900	-19.20	20240103	21850	6.86	20240415	30600	-23.69	20230809	21850	6.86	20240415	1.80	N	033270	500	81 억	1184018	N	N	1	N	N
35	20240624	150420	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23350	-450	5	-1.89	678351800	28833	81.95	23700	23950	23350	30900	16700	23800	23526.92	7.25	-8531	24333	24066	23683	23416	23033	24200	23550	82	7100	500	17610	50	1	16333822	3814	7.86	0.93	12	0.18	2971.00	24983.00	30600	20230809	-23.69	21550	20230616	8.35	28900	-19.20	20240103	21850	6.86	20240415	30600	-23.69	20230809	21850	6.86	20240415	1.80	N	033270	500	81 억	1184018	N	N	144	N	N
36	20240624	140420	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23400	-400	5	-1.68	485815250	20600	58.55	23700	23950	23400	30900	16700	23800	23583.26	7.25	-5952	24333	24066	23683	23416	23033	24200	23550	82	7100	500	17610	50	1	16333822	3822	7.88	0.94	12	0.13	2971.00	24983.00	30600	20230809	-23.53	21550	20230616	8.58	28900	-19.03	20240103	21850	7.09	20240415	30600	-23.53	20230809	21850	7.09	20240415	1.80	N	033270	500	81 억	1184018	N	N	144	N	N
37	20240624	130419	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23450	-350	5	-1.47	317582650	13424	38.16	23700	23950	23400	30900	16700	23800	23657.83	7.25	-5908	24333	24066	23683	23416	23033	24200	23550	82	7100	500	17610	50	1	16333822	3830	7.89	0.94	12	0.08	2971.00	24983.00	30600	20230809	-23.37	21550	20230616	8.82	28900	-18.86	20240103	21850	7.32	20240415	30600	-23.37	20230809	21850	7.32	20240415	1.80	N	033270	500	81 억	1184018	N	N	144	N	N
38	20240624	120420	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23550	-250	5	-1.05	225744400	9514	27.04	23700	23950	23500	30900	16700	23800	23727.60	7.25	-4498	24333	24066	23683	23416	23033	24200	23550	82	7100	500	17610	50	1	16333822	3847	7.93	0.94	12	0.06	2971.00	24983.00	30600	20230809	-23.04	21550	20230616	9.28	28900	-18.51	20240103	21850	7.78	20240415	30600	-23.04	20230809	21850	7.78	20240415	1.80	N	033270	500	81 억	1184018	N	N	144	N	N
39	20240624	110421	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23550	-250	5	-1.05	186186950	7835	22.27	23700	23950	23550	30900	16700	23800	23763.49	7.25	-3835	24333	24066	23683	23416	23033	24200	23550	82	7100	500	17610	50	1	16333822	3847	7.93	0.94	12	0.05	2971.00	24983.00	30600	20230809	-23.04	21550	20230616	9.28	28900	-18.51	20240103	21850	7.78	20240415	30600	-23.04	20230809	21850	7.78	20240415	1.80	N	033270	500	81 억	1184018	N	N	144	N	N
40	20240624	100420	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23700	-100	5	-0.42	95991300	4028	11.45	23700	23950	23650	30900	16700	23800	23831.01	7.25	-1530	24333	24066	23683	23416	23033	24200	23550	82	7100	500	17610	50	1	16333822	3871	7.98	0.95	12	0.02	2971.00	24983.00	30600	20230809	-22.55	21550	20230616	9.98	28900	-17.99	20240103	21850	8.47	20240415	30600	-22.55	20230809	21850	8.47	20240415	1.80	N	033270	500	81 억	1184018	N	N	144	N	N
41	20240624	090420	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23800	0	3	0.00	8522550	359	1.02	23700	23850	23700	30900	16700	23800	23739.69	7.25	-180	24333	24066	23683	23416	23033	24200	23550	82	7100	500	17610	50	1	16333822	3887	8.01	0.95	12	0.00	2971.00	24983.00	30600	20230809	-22.22	21550	20230616	10.44	28900	-17.65	20240103	21850	8.92	20240415	30600	-22.22	20230809	21850	8.92	20240415	1.80	N	033270	500	81 억	1184018	N	N	144	N	N
42	20240621	160408	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23800	350	2	1.49	832344200	35149	83.27	23300	23950	23300	30450	16450	23450	23680.26	7.25	-228	24116	23782	23566	23232	23016	23675	23125	82	7000	500	17350	50	1	16333822	3887	8.01	0.95	12	0.22	2971.00	24983.00	30600	20230809	-22.22	21500	20230615	10.70	28900	-17.65	20240103	21850	8.92	20240415	30600	-22.22	20230809	21850	8.92	20240415	1.80	N	033270	500	81 억	1184535	N	N	144	N	N
43	20240621	150407	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23800	350	2	1.49	793975650	33538	79.46	23300	23950	23300	30450	16450	23450	23673.93	7.25	-209	24116	23782	23566	23232	23016	23675	23125	82	7000	500	17350	50	1	16333822	3887	8.01	0.95	12	0.21	2971.00	24983.00	30600	20230809	-22.22	21500	20230615	10.70	28900	-17.65	20240103	21850	8.92	20240415	30600	-22.22	20230809	21850	8.92	20240415	1.80	N	033270	500	81 억	1184535	N	N	126	N	N
44	20240621	140408	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23750	300	2	1.28	700376250	29605	70.14	23300	23950	23300	30450	16450	23450	23657.38	7.25	466	24116	23782	23566	23232	23016	23675	23125	82	7000	500	17350	50	1	16333822	3879	7.99	0.95	12	0.18	2971.00	24983.00	30600	20230809	-22.39	21500	20230615	10.47	28900	-17.82	20240103	21850	8.70	20240415	30600	-22.39	20230809	21850	8.70	20240415	1.80	N	033270	500	81 억	1184535	N	N	126	N	N
45	20240621	130408	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23850	400	2	1.71	622479500	26331	62.38	23300	23950	23300	30450	16450	23450	23640.58	7.25	1516	24116	23782	23566	23232	23016	23675	23125	82	7000	500	17350	50	1	16333822	3896	8.03	0.95	12	0.16	2971.00	24983.00	30600	20230809	-22.06	21500	20230615	10.93	28900	-17.47	20240103	21850	9.15	20240415	30600	-22.06	20230809	21850	9.15	20240415	1.80	N	033270	500	81 억	1184535	N	N	126	N	N
46	20240621	120409	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23850	400	2	1.71	548180050	23218	55.01	23300	23950	23300	30450	16450	23450	23610.15	7.25	1985	24116	23782	23566	23232	23016	23675	23125	82	7000	500	17350	50	1	16333822	3896	8.03	0.95	12	0.14	2971.00	24983.00	30600	20230809	-22.06	21500	20230615	10.93	28900	-17.47	20240103	21850	9.15	20240415	30600	-22.06	20230809	21850	9.15	20240415	1.80	N	033270	500	81 억	1184535	N	N	126	N	N
47	20240621	110408	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23800	350	2	1.49	478163400	20282	48.05	23300	23950	23300	30450	16450	23450	23575.77	7.25	2765	24116	23782	23566	23232	23016	23675	23125	82	7000	500	17350	50	1	16333822	3887	8.01	0.95	12	0.12	2971.00	24983.00	30600	20230809	-22.22	21500	20230615	10.70	28900	-17.65	20240103	21850	8.92	20240415	30600	-22.22	20230809	21850	8.92	20240415	1.80	N	033270	500	81 억	1184535	N	N	126	N	N
48	20240621	100406	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23650	200	2	0.85	320044650	13634	32.30	23300	23650	23300	30450	16450	23450	23474.02	7.25	491	24116	23782	23566	23232	23016	23675	23125	82	7000	500	17350	50	1	16333822	3863	7.96	0.95	12	0.08	2971.00	24983.00	30600	20230809	-22.71	21500	20230615	10.00	28900	-18.17	20240103	21850	8.24	20240415	30600	-22.71	20230809	21850	8.24	20240415	1.80	N	033270	500	81 억	1184535	N	N	126	N	N
49	20240621	090409	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23600	150	2	0.64	67375050	2888	6.84	23300	23600	23300	30450	16450	23450	23329.19	7.25	93	24116	23782	23566	23232	23016	23675	23125	82	7000	500	17350	50	1	16333822	3855	7.94	0.94	12	0.02	2971.00	24983.00	30600	20230809	-22.88	21500	20230615	9.77	28900	-18.34	20240103	21850	8.01	20240415	30600	-22.88	20230809	21850	8.01	20240415	1.80	N	033270	500	81 억	1184535	N	N	126	N	N
50	20240620	160407	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23450	-250	5	-1.05	992561350	42143	151.13	23650	23900	23350	30800	16600	23700	23552.23	7.21	5912	24200	23950	23750	23500	23300	23850	23400	82	7100	500	17530	50	1	16333822	3830	7.89	0.94	12	0.26	2971.00	24983.00	30600	20230809	-23.37	21500	20230615	9.07	28900	-18.86	20240103	21850	7.32	20240415	30600	-23.37	20230809	21850	7.32	20240415	1.78	N	033270	500	81 억	1178180	N	N	126	N	N
51	20240620	150407	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23350	-350	5	-1.48	885120350	37560	134.70	23650	23900	23350	30800	16600	23700	23565.50	7.21	5390	24200	23950	23750	23500	23300	23850	23400	82	7100	500	17530	50	1	16333822	3814	7.86	0.93	12	0.23	2971.00	24983.00	30600	20230809	-23.69	21500	20230615	8.60	28900	-19.20	20240103	21850	6.86	20240415	30600	-23.69	20230809	21850	6.86	20240415	1.78	N	033270	500	81 억	1178180	N	N	139	N	N
52	20240620	140406	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23750	50	2	0.21	370292450	15624	56.03	23650	23900	23600	30800	16600	23700	23700.23	7.21	680	24200	23950	23750	23500	23300	23850	23400	82	7100	500	17530	50	1	16333822	3879	7.99	0.95	12	0.10	2971.00	24983.00	30600	20230809	-22.39	21500	20230615	10.47	28900	-17.82	20240103	21850	8.70	20240415	30600	-22.39	20230809	21850	8.70	20240415	1.78	N	033270	500	81 억	1178180	N	N	139	N	N
53	20240620	130407	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23650	-50	5	-0.21	233724050	9853	35.33	23650	23900	23650	30800	16600	23700	23721.11	7.21	757	24200	23950	23750	23500	23300	23850	23400	82	7100	500	17530	50	1	16333822	3863	7.96	0.95	12	0.06	2971.00	24983.00	30600	20230809	-22.71	21500	20230615	10.00	28900	-18.17	20240103	21850	8.24	20240415	30600	-22.71	20230809	21850	8.24	20240415	1.78	N	033270	500	81 억	1178180	N	N	139	N	N
54	20240620	120407	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23700	0	3	0.00	162983900	6866	24.62	23650	23900	23650	30800	16600	23700	23737.82	7.21	779	24200	23950	23750	23500	23300	23850	23400	82	7100	500	17530	50	1	16333822	3871	7.98	0.95	12	0.04	2971.00	24983.00	30600	20230809	-22.55	21500	20230615	10.23	28900	-17.99	20240103	21850	8.47	20240415	30600	-22.55	20230809	21850	8.47	20240415	1.78	N	033270	500	81 억	1178180	N	N	139	N	N
55	20240620	110408	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23750	50	2	0.21	98170750	4132	14.82	23650	23900	23650	30800	16600	23700	23758.65	7.21	646	24200	23950	23750	23500	23300	23850	23400	82	7100	500	17530	50	1	16333822	3879	7.99	0.95	12	0.03	2971.00	24983.00	30600	20230809	-22.39	21500	20230615	10.47	28900	-17.82	20240103	21850	8.70	20240415	30600	-22.39	20230809	21850	8.70	20240415	1.78	N	033270	500	81 억	1178180	N	N	139	N	N
56	20240620	100408	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23750	50	2	0.21	81243350	3421	12.27	23650	23850	23650	30800	16600	23700	23748.42	7.21	467	24200	23950	23750	23500	23300	23850	23400	82	7100	500	17530	50	1	16333822	3879	7.99	0.95	12	0.02	2971.00	24983.00	30600	20230809	-22.39	21500	20230615	10.47	28900	-17.82	20240103	21850	8.70	20240415	30600	-22.39	20230809	21850	8.70	20240415	1.78	N	033270	500	81 억	1178180	N	N	139	N	N
57	20240620	090413	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23850	150	2	0.63	20128350	850	3.05	23650	23850	23650	30800	16600	23700	23680.41	7.21	4	24200	23950	23750	23500	23300	23850	23400	82	7100	500	17530	50	1	16333822	3896	8.03	0.95	12	0.01	2971.00	24983.00	30600	20230809	-22.06	21500	20230615	10.93	28900	-17.47	20240103	21850	9.15	20240415	30600	-22.06	20230809	21850	9.15	20240415	1.78	N	033270	500	81 억	1178180	N	N	139	N	N
58	20240619	160406	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23700	-150	5	-0.63	655626700	27596	101.89	24000	24000	23550	31000	16700	23850	23758.08	7.21	398	24416	24132	23966	23682	23516	24050	23600	82	7150	500	17640	50	1	16333822	3871	7.98	0.95	12	0.17	2971.00	24983.00	30600	20230809	-22.55	21500	20230615	10.23	28900	-17.99	20240103	21850	8.47	20240415	30600	-22.55	20230809	21850	8.47	20240415	1.82	N	033270	500	81 억	1177663	N	N	139	N	N
59	20240619	150404	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23700	-150	5	-0.63	611108950	25717	94.96	24000	24000	23550	31000	16700	23850	23762.84	7.21	626	24416	24132	23966	23682	23516	24050	23600	82	7150	500	17640	50	1	16333822	3871	7.98	0.95	12	0.16	2971.00	24983.00	30600	20230809	-22.55	21500	20230615	10.23	28900	-17.99	20240103	21850	8.47	20240415	30600	-22.55	20230809	21850	8.47	20240415	1.82	N	033270	500	81 억	1177663	N	N	44	N	N
60	20240619	140408	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23900	50	2	0.21	534504250	22492	83.05	24000	24000	23550	31000	16700	23850	23764.19	7.21	395	24416	24132	23966	23682	23516	24050	23600	82	7150	500	17640	50	1	16333822	3904	8.04	0.96	12	0.14	2971.00	24983.00	30600	20230809	-21.90	21500	20230615	11.16	28900	-17.30	20240103	21850	9.38	20240415	30600	-21.90	20230809	21850	9.38	20240415	1.82	N	033270	500	81 억	1177663	N	N	44	N	N
61	20240619	130406	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23700	-150	5	-0.63	498237900	20970	77.43	24000	24000	23550	31000	16700	23850	23759.56	7.21	497	24416	24132	23966	23682	23516	24050	23600	82	7150	500	17640	50	1	16333822	3871	7.98	0.95	12	0.13	2971.00	24983.00	30600	20230809	-22.55	21500	20230615	10.23	28900	-17.99	20240103	21850	8.47	20240415	30600	-22.55	20230809	21850	8.47	20240415	1.82	N	033270	500	81 억	1177663	N	N	44	N	N
62	20240619	120404	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23700	-150	5	-0.63	440082300	18516	68.37	24000	24000	23550	31000	16700	23850	23767.68	7.21	727	24416	24132	23966	23682	23516	24050	23600	82	7150	500	17640	50	1	16333822	3871	7.98	0.95	12	0.11	2971.00	24983.00	30600	20230809	-22.55	21500	20230615	10.23	28900	-17.99	20240103	21850	8.47	20240415	30600	-22.55	20230809	21850	8.47	20240415	1.82	N	033270	500	81 억	1177663	N	N	44	N	N
63	20240619	110406	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23800	-50	5	-0.21	327546550	13768	50.84	24000	24000	23550	31000	16700	23850	23790.42	7.21	716	24416	24132	23966	23682	23516	24050	23600	82	7150	500	17640	50	1	16333822	3887	8.01	0.95	12	0.08	2971.00	24983.00	30600	20230809	-22.22	21500	20230615	10.70	28900	-17.65	20240103	21850	8.92	20240415	30600	-22.22	20230809	21850	8.92	20240415	1.82	N	033270	500	81 억	1177663	N	N	44	N	N
64	20240619	100408	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23850	0	3	0.00	279754950	11759	43.42	24000	24000	23550	31000	16700	23850	23790.71	7.21	885	24416	24132	23966	23682	23516	24050	23600	82	7150	500	17640	50	1	16333822	3896	8.03	0.95	12	0.07	2971.00	24983.00	30600	20230809	-22.06	21500	20230615	10.93	28900	-17.47	20240103	21850	9.15	20240415	30600	-22.06	20230809	21850	9.15	20240415	1.82	N	033270	500	81 억	1177663	N	N	44	N	N
65	20240619	090412	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23900	50	2	0.21	3085600	129	0.48	24000	24000	23900	31000	16700	23850	23919.38	7.21	-107	24416	24132	23966	23682	23516	24050	23600	82	7150	500	17640	50	1	16333822	3904	8.04	0.96	12	0.00	2971.00	24983.00	30600	20230809	-21.90	21500	20230615	11.16	28900	-17.30	20240103	21850	9.38	20240415	30600	-21.90	20230809	21850	9.38	20240415	1.82	N	033270	500	81 억	1177663	N	N	44	N	N
66	20240618	160404	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23850	-400	5	-1.65	643332200	26863	84.18	24150	24250	23800	31500	17000	24250	23948.65	7.24	-4821	24850	24550	24150	23850	23450	24700	24000	82	7250	500	17940	50	1	16333822	3896	8.03	0.95	12	0.16	2971.00	24983.00	30600	20230809	-22.06	21500	20230615	10.93	28900	-17.47	20240103	21850	9.15	20240415	30600	-22.06	20230809	21850	9.15	20240415	1.84	N	033270	500	81 억	1182465	N	N	44	N	N
67	20240618	150401	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23850	-400	5	-1.65	556125200	23203	72.71	24150	24250	23800	31500	17000	24250	23967.81	7.24	-4812	24850	24550	24150	23850	23450	24700	24000	82	7250	500	17940	50	1	16333822	3896	8.03	0.95	12	0.14	2971.00	24983.00	30600	20230809	-22.06	21500	20230615	10.93	28900	-17.47	20240103	21850	9.15	20240415	30600	-22.06	20230809	21850	9.15	20240415	1.84	N	033270	500	81 억	1182465	N	N	57	N	N
68	20240618	140402	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23950	-300	5	-1.24	497723900	20760	65.05	24150	24250	23800	31500	17000	24250	23975.14	7.24	-4318	24850	24550	24150	23850	23450	24700	24000	82	7250	500	17940	50	1	16333822	3912	8.06	0.96	12	0.13	2971.00	24983.00	30600	20230809	-21.73	21500	20230615	11.40	28900	-17.13	20240103	21850	9.61	20240415	30600	-21.73	20230809	21850	9.61	20240415	1.84	N	033270	500	81 억	1182465	N	N	57	N	N
69	20240618	130405	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23900	-350	5	-1.44	453985300	18928	59.31	24150	24250	23800	31500	17000	24250	23984.85	7.24	-4160	24850	24550	24150	23850	23450	24700	24000	82	7250	500	17940	50	1	16333822	3904	8.04	0.96	12	0.12	2971.00	24983.00	30600	20230809	-21.90	21500	20230615	11.16	28900	-17.30	20240103	21850	9.38	20240415	30600	-21.90	20230809	21850	9.38	20240415	1.84	N	033270	500	81 억	1182465	N	N	57	N	N
70	20240618	120405	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23900	-350	5	-1.44	386804600	16113	50.49	24150	24250	23850	31500	17000	24250	24005.75	7.24	-3067	24850	24550	24150	23850	23450	24700	24000	82	7250	500	17940	50	1	16333822	3904	8.04	0.96	12	0.10	2971.00	24983.00	30600	20230809	-21.90	21500	20230615	11.16	28900	-17.30	20240103	21850	9.38	20240415	30600	-21.90	20230809	21850	9.38	20240415	1.84	N	033270	500	81 억	1182465	N	N	57	N	N
71	20240618	110403	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24000	-250	5	-1.03	289056850	12028	37.69	24150	24250	23900	31500	17000	24250	24032.00	7.24	-1282	24850	24550	24150	23850	23450	24700	24000	82	7250	500	17940	50	1	16333822	3920	8.08	0.96	12	0.07	2971.00	24983.00	30600	20230809	-21.57	21500	20230615	11.63	28900	-16.96	20240103	21850	9.84	20240415	30600	-21.57	20230809	21850	9.84	20240415	1.84	N	033270	500	81 억	1182465	N	N	57	N	N
72	20240618	100404	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24100	-150	5	-0.62	214073800	8910	27.92	24150	24250	23900	31500	17000	24250	24026.24	7.24	-169	24850	24550	24150	23850	23450	24700	24000	82	7250	500	17940	50	1	16333822	3936	8.11	0.96	12	0.05	2971.00	24983.00	30600	20230809	-21.24	21500	20230615	12.09	28900	-16.61	20240103	21850	10.30	20240415	30600	-21.24	20230809	21850	10.30	20240415	1.84	N	033270	500	81 억	1182465	N	N	57	N	N
73	20240618	090408	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24200	-50	5	-0.21	9375300	388	1.22	24150	24200	24150	31500	17000	24250	24163.14	7.24	-5	24850	24550	24150	23850	23450	24700	24000	82	7250	500	17940	50	1	16333822	3953	8.15	0.97	12	0.00	2971.00	24983.00	30600	20230809	-20.92	21500	20230615	12.56	28900	-16.26	20240103	21850	10.76	20240415	30600	-20.92	20230809	21850	10.76	20240415	1.84	N	033270	500	81 억	1182465	N	N	57	N	N
74	20240617	160401	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24250	350	2	1.46	764749100	31642	175.36	23900	24450	23750	31050	16750	23900	24168.80	7.22	3949	24266	24082	23916	23732	23566	24000	23650	82	7150	500	17680	50	1	16333822	3961	8.16	0.97	12	0.19	2971.00	24983.00	30600	20230809	-20.75	21500	20230615	12.79	28900	-16.09	20240103	21850	10.98	20240415	30600	-20.75	20230809	21850	10.98	20240415	1.85	N	033270	500	81 억	1178985	N	N	57	N	N
75	20240617	150406	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24300	400	2	1.67	716033900	29632	164.22	23900	24450	23750	31050	16750	23900	24164.21	7.22	3031	24266	24082	23916	23732	23566	24000	23650	82	7150	500	17680	50	1	16333822	3969	8.18	0.97	12	0.18	2971.00	24983.00	30600	20230809	-20.59	21500	20230615	13.02	28900	-15.92	20240103	21850	11.21	20240415	30600	-20.59	20230809	21850	11.21	20240415	1.85	N	033270	500	81 억	1178985	N	N	29	N	N
76	20240617	140359	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24250	350	2	1.46	645552700	26725	148.11	23900	24450	23750	31050	16750	23900	24155.39	7.22	1142	24266	24082	23916	23732	23566	24000	23650	82	7150	500	17680	50	1	16333822	3961	8.16	0.97	12	0.16	2971.00	24983.00	30600	20230809	-20.75	21500	20230615	12.79	28900	-16.09	20240103	21850	10.98	20240415	30600	-20.75	20230809	21850	10.98	20240415	1.85	N	033270	500	81 억	1178985	N	N	29	N	N
77	20240617	130359	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24300	400	2	1.67	618133900	25594	141.84	23900	24450	23750	31050	16750	23900	24151.52	7.22	935	24266	24082	23916	23732	23566	24000	23650	82	7150	500	17680	50	1	16333822	3969	8.18	0.97	12	0.16	2971.00	24983.00	30600	20230809	-20.59	21500	20230615	13.02	28900	-15.92	20240103	21850	11.21	20240415	30600	-20.59	20230809	21850	11.21	20240415	1.85	N	033270	500	81 억	1178985	N	N	29	N	N
78	20240617	120400	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24300	400	2	1.67	460094750	19110	105.91	23900	24400	23750	31050	16750	23900	24076.13	7.22	1583	24266	24082	23916	23732	23566	24000	23650	82	7150	500	17680	50	1	16333822	3969	8.18	0.97	12	0.12	2971.00	24983.00	30600	20230809	-20.59	21500	20230615	13.02	28900	-15.92	20240103	21850	11.21	20240415	30600	-20.59	20230809	21850	11.21	20240415	1.85	N	033270	500	81 억	1178985	N	N	29	N	N
79	20240617	110358	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24250	350	2	1.46	332250900	13833	76.66	23900	24350	23750	31050	16750	23900	24018.72	7.22	178	24266	24082	23916	23732	23566	24000	23650	82	7150	500	17680	50	1	16333822	3961	8.16	0.97	12	0.08	2971.00	24983.00	30600	20230809	-20.75	21500	20230615	12.79	28900	-16.09	20240103	21850	10.98	20240415	30600	-20.75	20230809	21850	10.98	20240415	1.85	N	033270	500	81 억	1178985	N	N	29	N	N
80	20240617	100400	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23950	50	2	0.21	141284400	5928	32.85	23900	24000	23750	31050	16750	23900	23833.40	7.22	256	24266	24082	23916	23732	23566	24000	23650	82	7150	500	17680	50	1	16333822	3912	8.06	0.96	12	0.04	2971.00	24983.00	30600	20230809	-21.73	21500	20230615	11.40	28900	-17.13	20240103	21850	9.61	20240415	30600	-21.73	20230809	21850	9.61	20240415	1.85	N	033270	500	81 억	1178985	N	N	29	N	N
81	20240617	090401	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23950	50	2	0.21	5279000	221	1.22	23900	23950	23800	31050	16750	23900	23886.88	7.22	-73	24266	24082	23916	23732	23566	24000	23650	82	7150	500	17680	50	1	16333822	3912	8.06	0.96	12	0.00	2971.00	24983.00	30600	20230809	-21.73	21500	20230615	11.40	28900	-17.13	20240103	21850	9.61	20240415	30600	-21.73	20230809	21850	9.61	20240415	1.85	N	033270	500	81 억	1178985	N	N	29	N	N
82	20240614	160330	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23900	-100	5	-0.42	430881300	18018	67.27	24050	24100	23750	31200	16800	24000	23913.94	7.23	-3103	24700	24350	24100	23750	23500	24225	23625	82	7200	500	17760	50	1	16333822	3904	8.04	0.96	12	0.11	2971.00	24983.00	30600	20230809	-21.90	21500	20230615	11.16	28900	-17.30	20240103	21850	9.38	20240415	30600	-21.90	20230809	21500	11.16	20230615	1.85	N	033270	500	81 억	1181170	N	N	29	N	N
83	20240614	150331	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23850	-150	5	-0.62	406715050	17007	63.49	24050	24100	23750	31200	16800	24000	23914.52	7.23	-2483	24700	24350	24100	23750	23500	24225	23625	82	7200	500	17760	50	1	16333822	3896	8.03	0.95	12	0.10	2971.00	24983.00	30600	20230809	-22.06	21500	20230615	10.93	28900	-17.47	20240103	21850	9.15	20240415	30600	-22.06	20230809	21500	10.93	20230615	1.85	N	033270	500	81 억	1181170	N	N	152	N	N
84	20240614	140331	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23900	-100	5	-0.42	321766750	13451	50.22	24050	24100	23750	31200	16800	24000	23921.34	7.23	-1908	24700	24350	24100	23750	23500	24225	23625	82	7200	500	17760	50	1	16333822	3904	8.04	0.96	12	0.08	2971.00	24983.00	30600	20230809	-21.90	21500	20230615	11.16	28900	-17.30	20240103	21850	9.38	20240415	30600	-21.90	20230809	21500	11.16	20230615	1.85	N	033270	500	81 억	1181170	N	N	152	N	N
85	20240614	130331	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24000	0	3	0.00	287710100	12026	44.90	24050	24100	23750	31200	16800	24000	23923.94	7.23	-1761	24700	24350	24100	23750	23500	24225	23625	82	7200	500	17760	50	1	16333822	3920	8.08	0.96	12	0.07	2971.00	24983.00	30600	20230809	-21.57	21500	20230615	11.63	28900	-16.96	20240103	21850	9.84	20240415	30600	-21.57	20230809	21500	11.63	20230615	1.85	N	033270	500	81 억	1181170	N	N	152	N	N
86	20240614	120333	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23950	-50	5	-0.21	237406200	9925	37.05	24050	24100	23750	31200	16800	24000	23919.94	7.23	-1166	24700	24350	24100	23750	23500	24225	23625	82	7200	500	17760	50	1	16333822	3912	8.06	0.96	12	0.06	2971.00	24983.00	30600	20230809	-21.73	21500	20230615	11.40	28900	-17.13	20240103	21850	9.61	20240415	30600	-21.73	20230809	21500	11.40	20230615	1.85	N	033270	500	81 억	1181170	N	N	152	N	N
87	20240614	110354	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24100	100	2	0.42	182093550	7619	28.45	24050	24100	23750	31200	16800	24000	23899.80	7.23	-1276	24700	24350	24100	23750	23500	24225	23625	82	7200	500	17760	50	1	16333822	3936	8.11	0.96	12	0.05	2971.00	24983.00	30600	20230809	-21.24	21500	20230615	12.09	28900	-16.61	20240103	21850	10.30	20240415	30600	-21.24	20230809	21500	12.09	20230615	1.85	N	033270	500	81 억	1181170	N	N	152	N	N
88	20240614	100354	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23950	-50	5	-0.21	103720450	4349	16.24	24050	24050	23750	31200	16800	24000	23848.92	7.23	-876	24700	24350	24100	23750	23500	24225	23625	82	7200	500	17760	50	1	16333822	3912	8.06	0.96	12	0.03	2971.00	24983.00	30600	20230809	-21.73	21500	20230615	11.40	28900	-17.13	20240103	21850	9.61	20240415	30600	-21.73	20230809	21500	11.40	20230615	1.85	N	033270	500	81 억	1181170	N	N	152	N	N
89	20240614	090356	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23850	-150	5	-0.62	15215850	636	2.37	24050	24050	23850	31200	16800	24000	23923.08	7.23	132	24700	24350	24100	23750	23500	24225	23625	82	7200	500	17760	50	1	16333822	3896	8.03	0.95	12	0.00	2971.00	24983.00	30600	20230809	-22.06	21500	20230615	10.93	28900	-17.47	20240103	21850	9.15	20240415	30600	-22.06	20230809	21500	10.93	20230615	1.85	N	033270	500	81 억	1181170	N	N	152	N	N
90	20240613	160351	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24000	-300	5	-1.23	636637050	26389	86.37	24450	24450	23850	31550	17050	24300	24125.36	7.26	-3560	24700	24500	24200	24000	23700	24600	24100	82	7250	500	17980	50	1	16333822	3920	8.08	0.96	12	0.16	2971.00	24983.00	30600	20230809	-21.57	21500	20230615	11.63	28900	-16.96	20240103	21850	9.84	20240415	30600	-21.57	20230809	21500	11.63	20230615	1.81	N	033270	500	81 억	1185676	N	N	152	N	N
91	20240613	150359	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24000	-300	5	-1.23	551623950	22838	74.75	24450	24450	23900	31550	17050	24300	24153.78	7.26	-2696	24700	24500	24200	24000	23700	24600	24100	82	7250	500	17980	50	1	16333822	3920	8.08	0.96	12	0.14	2971.00	24983.00	30600	20230809	-21.57	21500	20230615	11.63	28900	-16.96	20240103	21850	9.84	20240415	30600	-21.57	20230809	21500	11.63	20230615	1.81	N	033270	500	81 억	1185676	N	N	64	N	N
92	20240613	140352	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24300	0	3	0.00	294423950	12132	39.71	24450	24450	24150	31550	17050	24300	24268.38	7.26	-2011	24700	24500	24200	24000	23700	24600	24100	82	7250	500	17980	50	1	16333822	3969	8.18	0.97	12	0.07	2971.00	24983.00	30600	20230809	-20.59	21500	20230615	13.02	28900	-15.92	20240103	21850	11.21	20240415	30600	-20.59	20230809	21500	13.02	20230615	1.81	N	033270	500	81 억	1185676	N	N	64	N	N
93	20240613	130355	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24300	0	3	0.00	234244550	9650	31.58	24450	24450	24150	31550	17050	24300	24274.05	7.26	-535	24700	24500	24200	24000	23700	24600	24100	82	7250	500	17980	50	1	16333822	3969	8.18	0.97	12	0.06	2971.00	24983.00	30600	20230809	-20.59	21500	20230615	13.02	28900	-15.92	20240103	21850	11.21	20240415	30600	-20.59	20230809	21500	13.02	20230615	1.81	N	033270	500	81 억	1185676	N	N	64	N	N
94	20240613	120355	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24300	0	3	0.00	185237550	7630	24.97	24450	24450	24150	31550	17050	24300	24277.53	7.26	-460	24700	24500	24200	24000	23700	24600	24100	82	7250	500	17980	50	1	16333822	3969	8.18	0.97	12	0.05	2971.00	24983.00	30600	20230809	-20.59	21500	20230615	13.02	28900	-15.92	20240103	21850	11.21	20240415	30600	-20.59	20230809	21500	13.02	20230615	1.81	N	033270	500	81 억	1185676	N	N	64	N	N
95	20240613	110351	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24250	-50	5	-0.21	140631300	5792	18.96	24450	24450	24150	31550	17050	24300	24280.27	7.26	-548	24700	24500	24200	24000	23700	24600	24100	82	7250	500	17980	50	1	16333822	3961	8.16	0.97	12	0.04	2971.00	24983.00	30600	20230809	-20.75	21500	20230615	12.79	28900	-16.09	20240103	21850	10.98	20240415	30600	-20.75	20230809	21500	12.79	20230615	1.81	N	033270	500	81 억	1185676	N	N	64	N	N
96	20240613	100352	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24250	-50	5	-0.21	85485600	3515	11.50	24450	24450	24200	31550	17050	24300	24320.23	7.26	131	24700	24500	24200	24000	23700	24600	24100	82	7250	500	17980	50	1	16333822	3961	8.16	0.97	12	0.02	2971.00	24983.00	30600	20230809	-20.75	21500	20230615	12.79	28900	-16.09	20240103	21850	10.98	20240415	30600	-20.75	20230809	21500	12.79	20230615	1.81	N	033270	500	81 억	1185676	N	N	64	N	N
97	20240613	090355	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24400	100	2	0.41	11277100	462	1.51	24450	24450	24350	31550	17050	24300	24409.31	7.26	211	24700	24500	24200	24000	23700	24600	24100	82	7250	500	17980	50	1	16333822	3985	8.21	0.98	12	0.00	2971.00	24983.00	30600	20230809	-20.26	21500	20230615	13.49	28900	-15.57	20240103	21850	11.67	20240415	30600	-20.26	20230809	21500	13.49	20230615	1.81	N	033270	500	81 억	1185676	N	N	64	N	N
98	20240612	160349	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24300	500	2	2.10	738721650	30486	53.53	24100	24400	23900	30900	16700	23800	24231.41	7.20	8943	24566	24182	23916	23532	23266	24050	23400	82	7100	500	17610	50	1	16333822	3969	8.18	0.97	12	0.19	2971.00	24983.00	30600	20230809	-20.59	21500	20230615	13.02	28900	-15.92	20240103	21850	11.21	20240415	30600	-20.59	20230809	21500	13.02	20230615	1.81	N	033270	500	81 억	1176637	N	N	64	N	N
99	20240612	150355	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24300	500	2	2.10	687192550	28364	49.80	24100	24400	23900	30900	16700	23800	24227.63	7.20	9060	24566	24182	23916	23532	23266	24050	23400	82	7100	500	17610	50	1	16333822	3969	8.18	0.97	12	0.17	2971.00	24983.00	30600	20230809	-20.59	21500	20230615	13.02	28900	-15.92	20240103	21850	11.21	20240415	30600	-20.59	20230809	21500	13.02	20230615	1.81	N	033270	500	81 억	1176637	N	N	85	N	N
100	20240612	140351	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24350	550	2	2.31	603267850	24905	43.73	24100	24400	23900	30900	16700	23800	24222.76	7.20	9036	24566	24182	23916	23532	23266	24050	23400	82	7100	500	17610	50	1	16333822	3977	8.20	0.97	12	0.15	2971.00	24983.00	30600	20230809	-20.42	21500	20230615	13.26	28900	-15.74	20240103	21850	11.44	20240415	30600	-20.42	20230809	21500	13.26	20230615	1.81	N	033270	500	81 억	1176637	N	N	85	N	N
101	20240612	130350	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24350	550	2	2.31	557952700	23042	40.46	24100	24400	23900	30900	16700	23800	24214.60	7.20	9248	24566	24182	23916	23532	23266	24050	23400	82	7100	500	17610	50	1	16333822	3977	8.20	0.97	12	0.14	2971.00	24983.00	30600	20230809	-20.42	21500	20230615	13.26	28900	-15.74	20240103	21850	11.44	20240415	30600	-20.42	20230809	21500	13.26	20230615	1.81	N	033270	500	81 억	1176637	N	N	85	N	N
102	20240612	120350	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24300	500	2	2.10	533080050	22018	38.66	24100	24400	23900	30900	16700	23800	24211.10	7.20	9000	24566	24182	23916	23532	23266	24050	23400	82	7100	500	17610	50	1	16333822	3969	8.18	0.97	12	0.13	2971.00	24983.00	30600	20230809	-20.59	21500	20230615	13.02	28900	-15.92	20240103	21850	11.21	20240415	30600	-20.59	20230809	21500	13.02	20230615	1.81	N	033270	500	81 억	1176637	N	N	85	N	N
103	20240612	110349	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24200	400	2	1.68	426833200	17635	30.97	24100	24400	23900	30900	16700	23800	24203.75	7.20	7807	24566	24182	23916	23532	23266	24050	23400	82	7100	500	17610	50	1	16333822	3953	8.15	0.97	12	0.11	2971.00	24983.00	30600	20230809	-20.92	21500	20230615	12.56	28900	-16.26	20240103	21850	10.76	20240415	30600	-20.92	20230809	21500	12.56	20230615	1.81	N	033270	500	81 억	1176637	N	N	85	N	N
104	20240612	100349	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24250	450	2	1.89	329707350	13631	23.93	24100	24400	23900	30900	16700	23800	24188.05	7.20	6620	24566	24182	23916	23532	23266	24050	23400	82	7100	500	17610	50	1	16333822	3961	8.16	0.97	12	0.08	2971.00	24983.00	30600	20230809	-20.75	21500	20230615	12.79	28900	-16.09	20240103	21850	10.98	20240415	30600	-20.75	20230809	21500	12.79	20230615	1.81	N	033270	500	81 억	1176637	N	N	85	N	N
105	20240612	090350	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23950	150	2	0.63	29916600	1248	2.19	24100	24100	23900	30900	16700	23800	23971.63	7.20	-451	24566	24182	23916	23532	23266	24050	23400	82	7100	500	17610	50	1	16333822	3912	8.06	0.96	12	0.01	2971.00	24983.00	30600	20230809	-21.73	21500	20230615	11.40	28900	-17.13	20240103	21850	9.61	20240415	30600	-21.73	20230809	21500	11.40	20230615	1.81	N	033270	500	81 억	1176637	N	N	85	N	N
106	20240610	160347	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24400	-50	5	-0.20	910233800	37078	156.83	24700	24750	24400	31750	17150	24450	24549.25	7.26	-1345	24816	24632	24316	24132	23816	24725	24225	82	7300	500	18090	50	1	16333822	3985	8.21	0.98	12	0.23	2971.00	24983.00	30600	20230809	-20.26	21500	20230615	13.49	28900	-15.57	20240103	21850	11.67	20240415	30600	-20.26	20230809	21500	13.49	20230615	1.82	N	033270	500	81 억	1186515	N	N	106	N	N
107	20240610	150350	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24450	0	3	0.00	867324200	35323	149.41	24700	24750	24400	31750	17150	24450	24554.09	7.26	-1161	24816	24632	24316	24132	23816	24725	24225	82	7300	500	18090	50	1	16333822	3994	8.23	0.98	12	0.22	2971.00	24983.00	30600	20230809	-20.10	21500	20230615	13.72	28900	-15.40	20240103	21850	11.90	20240415	30600	-20.10	20230809	21500	13.72	20230615	1.82	N	033270	500	81 억	1186515	N	N	115	N	N
108	20240610	140348	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24500	50	2	0.20	775348100	31568	133.53	24700	24750	24400	31750	17150	24450	24561.20	7.26	-16	24816	24632	24316	24132	23816	24725	24225	82	7300	500	18090	50	1	16333822	4002	8.25	0.98	12	0.19	2971.00	24983.00	30600	20230809	-19.93	21500	20230615	13.95	28900	-15.22	20240103	21850	12.13	20240415	30600	-19.93	20230809	21500	13.95	20230615	1.82	N	033270	500	81 억	1186515	N	N	115	N	N
109	20240610	130347	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24550	100	2	0.41	724949200	29515	124.84	24700	24750	24400	31750	17150	24450	24562.06	7.26	-1444	24816	24632	24316	24132	23816	24725	24225	82	7300	500	18090	50	1	16333822	4010	8.26	0.98	12	0.18	2971.00	24983.00	30600	20230809	-19.77	21500	20230615	14.19	28900	-15.05	20240103	21850	12.36	20240415	30600	-19.77	20230809	21500	14.19	20230615	1.82	N	033270	500	81 억	1186515	N	N	115	N	N
110	20240610	120348	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24550	100	2	0.41	623660850	25401	107.44	24700	24700	24400	31750	17150	24450	24552.61	7.26	-488	24816	24632	24316	24132	23816	24725	24225	82	7300	500	18090	50	1	16333822	4010	8.26	0.98	12	0.16	2971.00	24983.00	30600	20230809	-19.77	21500	20230615	14.19	28900	-15.05	20240103	21850	12.36	20240415	30600	-19.77	20230809	21500	14.19	20230615	1.82	N	033270	500	81 억	1186515	N	N	115	N	N
111	20240610	110350	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24500	50	2	0.20	516457700	21035	88.97	24700	24700	24400	31750	17150	24450	24552.30	7.26	-234	24816	24632	24316	24132	23816	24725	24225	82	7300	500	18090	50	1	16333822	4002	8.25	0.98	12	0.13	2971.00	24983.00	30600	20230809	-19.93	21500	20230615	13.95	28900	-15.22	20240103	21850	12.13	20240415	30600	-19.93	20230809	21500	13.95	20230615	1.82	N	033270	500	81 억	1186515	N	N	115	N	N
112	20240610	100348	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24550	100	2	0.41	315614200	12836	54.29	24700	24700	24400	31750	17150	24450	24588.21	7.26	-3508	24816	24632	24316	24132	23816	24725	24225	82	7300	500	18090	50	1	16333822	4010	8.26	0.98	12	0.08	2971.00	24983.00	30600	20230809	-19.77	21500	20230615	14.19	28900	-15.05	20240103	21850	12.36	20240415	30600	-19.77	20230809	21500	14.19	20230615	1.82	N	033270	500	81 억	1186515	N	N	115	N	N
113	20240610	090353	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24550	100	2	0.41	127960300	5188	21.94	24700	24700	24500	31750	17150	24450	24664.67	7.26	-2710	24816	24632	24316	24132	23816	24725	24225	82	7300	500	18090	50	1	16333822	4010	8.26	0.98	12	0.03	2971.00	24983.00	30600	20230809	-19.77	21500	20230615	14.19	28900	-15.05	20240103	21850	12.36	20240415	30600	-19.77	20230809	21500	14.19	20230615	1.82	N	033270	500	81 억	1186515	N	N	115	N	N
114	20240607	160358	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24450	450	2	1.88	559443200	22993	159.95	24150	24500	24000	31200	16800	24000	24330.94	7.23	5749	24333	24166	23983	23816	23633	24250	23900	82	7200	500	17760	50	1	16333822	3994	8.23	0.98	12	0.14	2971.00	24983.00	30600	20230809	-20.10	21500	20230615	13.72	28900	-15.40	20240103	21850	11.90	20240415	30600	-20.10	20230809	21500	13.72	20230615	1.83	N	033270	500	81 억	1180770	N	N	115	N	N
115	20240607	150402	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24450	450	2	1.88	524892250	21578	150.11	24150	24500	24000	31200	16800	24000	24325.34	7.23	5630	24333	24166	23983	23816	23633	24250	23900	82	7200	500	17760	50	1	16333822	3994	8.23	0.98	12	0.13	2971.00	24983.00	30600	20230809	-20.10	21500	20230615	13.72	28900	-15.40	20240103	21850	11.90	20240415	30600	-20.10	20230809	21500	13.72	20230615	1.83	N	033270	500	81 억	1180770	N	N	9	N	N
116	20240607	140359	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24300	300	2	1.25	468534750	19264	134.01	24150	24500	24000	31200	16800	24000	24321.78	7.23	5824	24333	24166	23983	23816	23633	24250	23900	82	7200	500	17760	50	1	16333822	3969	8.18	0.97	12	0.12	2971.00	24983.00	30600	20230809	-20.59	21500	20230615	13.02	28900	-15.92	20240103	21850	11.21	20240415	30600	-20.59	20230809	21500	13.02	20230615	1.83	N	033270	500	81 억	1180770	N	N	9	N	N
117	20240607	130359	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24400	400	2	1.67	377681500	15545	108.14	24150	24450	24000	31200	16800	24000	24296.01	7.23	4880	24333	24166	23983	23816	23633	24250	23900	82	7200	500	17760	50	1	16333822	3985	8.21	0.98	12	0.10	2971.00	24983.00	30600	20230809	-20.26	21500	20230615	13.49	28900	-15.57	20240103	21850	11.67	20240415	30600	-20.26	20230809	21500	13.49	20230615	1.83	N	033270	500	81 억	1180770	N	N	9	N	N
118	20240607	120359	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24300	300	2	1.25	220932650	9112	63.39	24150	24350	24000	31200	16800	24000	24246.34	7.23	3208	24333	24166	23983	23816	23633	24250	23900	82	7200	500	17760	50	1	16333822	3969	8.18	0.97	12	0.06	2971.00	24983.00	30600	20230809	-20.59	21500	20230615	13.02	28900	-15.92	20240103	21850	11.21	20240415	30600	-20.59	20230809	21500	13.02	20230615	1.83	N	033270	500	81 억	1180770	N	N	9	N	N
119	20240607	110359	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24250	250	2	1.04	153451150	6330	44.03	24150	24350	24000	31200	16800	24000	24241.89	7.23	2510	24333	24166	23983	23816	23633	24250	23900	82	7200	500	17760	50	1	16333822	3961	8.16	0.97	12	0.04	2971.00	24983.00	30600	20230809	-20.75	21500	20230615	12.79	28900	-16.09	20240103	21850	10.98	20240415	30600	-20.75	20230809	21500	12.79	20230615	1.83	N	033270	500	81 억	1180770	N	N	9	N	N
120	20240607	100358	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24300	300	2	1.25	105040650	4336	30.16	24150	24350	24000	31200	16800	24000	24225.24	7.23	2015	24333	24166	23983	23816	23633	24250	23900	82	7200	500	17760	50	1	16333822	3969	8.18	0.97	12	0.03	2971.00	24983.00	30600	20230809	-20.59	21500	20230615	13.02	28900	-15.92	20240103	21850	11.21	20240415	30600	-20.59	20230809	21500	13.02	20230615	1.83	N	033270	500	81 억	1180770	N	N	9	N	N
121	20240607	090355	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24000	0	3	0.00	1613700	67	0.47	24150	24150	24000	31200	16800	24000	24085.07	7.23	-11	24333	24166	23983	23816	23633	24250	23900	82	7200	500	17760	50	1	16333822	3920	8.08	0.96	12	0.00	2971.00	24983.00	30600	20230809	-21.57	21500	20230615	11.63	28900	-16.96	20240103	21850	9.84	20240415	30600	-21.57	20230809	21500	11.63	20230615	1.83	N	033270	500	81 억	1180770	N	N	9	N	N
122	20240605	160355	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24000	150	2	0.63	342354550	14285	128.71	23850	24150	23800	31000	16700	23850	23966.02	7.25	-3551	24516	24182	24016	23682	23516	24100	23600	82	7150	500	17640	50	1	16333822	3920	8.08	0.96	12	0.09	2971.00	24983.00	30600	20230809	-21.57	21500	20230615	11.63	28900	-16.96	20240103	21850	9.84	20240415	30600	-21.57	20230809	21500	11.63	20230615	1.85	N	033270	500	81 억	1184298	N	N	9	N	N
123	20240605	150355	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24050	200	2	0.84	333830050	13930	125.51	23850	24150	23800	31000	16700	23850	23964.83	7.25	-3585	24516	24182	24016	23682	23516	24100	23600	82	7150	500	17640	50	1	16333822	3928	8.09	0.96	12	0.09	2971.00	24983.00	30600	20230809	-21.41	21500	20230615	11.86	28900	-16.78	20240103	21850	10.07	20240415	30600	-21.41	20230809	21500	11.86	20230615	1.85	N	033270	500	81 억	1184298	N	N	66	N	N
124	20240605	140354	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24100	250	2	1.05	295545100	12341	111.19	23850	24150	23800	31000	16700	23850	23948.23	7.25	-4095	24516	24182	24016	23682	23516	24100	23600	82	7150	500	17640	50	1	16333822	3936	8.11	0.96	12	0.08	2971.00	24983.00	30600	20230809	-21.24	21500	20230615	12.09	28900	-16.61	20240103	21850	10.30	20240415	30600	-21.24	20230809	21500	12.09	20230615	1.85	N	033270	500	81 억	1184298	N	N	66	N	N
125	20240605	130357	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24050	200	2	0.84	238876700	9988	89.99	23850	24150	23800	31000	16700	23850	23916.37	7.25	-3860	24516	24182	24016	23682	23516	24100	23600	82	7150	500	17640	50	1	16333822	3928	8.09	0.96	12	0.06	2971.00	24983.00	30600	20230809	-21.41	21500	20230615	11.86	28900	-16.78	20240103	21850	10.07	20240415	30600	-21.41	20230809	21500	11.86	20230615	1.85	N	033270	500	81 억	1184298	N	N	66	N	N
126	20240605	120355	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24000	150	2	0.63	199353850	8346	75.20	23850	24050	23800	31000	16700	23850	23886.16	7.25	-3392	24516	24182	24016	23682	23516	24100	23600	82	7150	500	17640	50	1	16333822	3920	8.08	0.96	12	0.05	2971.00	24983.00	30600	20230809	-21.57	21500	20230615	11.63	28900	-16.96	20240103	21850	9.84	20240415	30600	-21.57	20230809	21500	11.63	20230615	1.85	N	033270	500	81 억	1184298	N	N	66	N	N
127	20240605	110357	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23900	50	2	0.21	155149300	6495	58.52	23850	24050	23800	31000	16700	23850	23887.50	7.25	-3422	24516	24182	24016	23682	23516	24100	23600	82	7150	500	17640	50	1	16333822	3904	8.04	0.96	12	0.04	2971.00	24983.00	30600	20230809	-21.90	21500	20230615	11.16	28900	-17.30	20240103	21850	9.38	20240415	30600	-21.90	20230809	21500	11.16	20230615	1.85	N	033270	500	81 억	1184298	N	N	66	N	N
128	20240605	100357	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23850	0	3	0.00	143001150	5986	53.93	23850	24050	23800	31000	16700	23850	23889.27	7.25	-3429	24516	24182	24016	23682	23516	24100	23600	82	7150	500	17640	50	1	16333822	3896	8.03	0.95	12	0.04	2971.00	24983.00	30600	20230809	-22.06	21500	20230615	10.93	28900	-17.47	20240103	21850	9.15	20240415	30600	-22.06	20230809	21500	10.93	20230615	1.85	N	033270	500	81 억	1184298	N	N	66	N	N
129	20240605	090355	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24000	150	2	0.63	22350150	937	8.44	23850	24000	23850	31000	16700	23850	23852.88	7.25	45	24516	24182	24016	23682	23516	24100	23600	82	7150	500	17640	50	1	16333822	3920	8.08	0.96	12	0.01	2971.00	24983.00	30600	20230809	-21.57	21500	20230615	11.63	28900	-16.96	20240103	21850	9.84	20240415	30600	-21.57	20230809	21500	11.63	20230615	1.85	N	033270	500	81 억	1184298	N	N	66	N	N
130	20240604	160353	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23850	-250	5	-1.04	265182450	11034	34.71	24350	24350	23850	31300	16900	24100	24033.21	7.26	-1611	24666	24382	24066	23782	23466	24525	23925	82	7200	500	17830	50	1	16333822	3896	8.03	0.95	12	0.07	2971.00	24983.00	30600	20230809	-22.06	21500	20230615	10.93	28900	-17.47	20240103	21850	9.15	20240415	30600	-22.06	20230809	21500	10.93	20230615	1.85	N	033270	500	81 억	1185666	N	N	66	N	N
131	20240604	150353	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23950	-150	5	-0.62	205530850	8537	26.86	24350	24350	23950	31300	16900	24100	24075.30	7.26	-518	24666	24382	24066	23782	23466	24525	23925	82	7200	500	17830	50	1	16333822	3912	8.06	0.96	12	0.05	2971.00	24983.00	30600	20230809	-21.73	21500	20230615	11.40	28900	-17.13	20240103	21850	9.61	20240415	30600	-21.73	20230809	21500	11.40	20230615	1.85	N	033270	500	81 억	1185666	N	N	225	N	N
132	20240604	140354	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24050	-50	5	-0.21	153185850	6356	19.99	24350	24350	23950	31300	16900	24100	24100.98	7.26	-207	24666	24382	24066	23782	23466	24525	23925	82	7200	500	17830	50	1	16333822	3928	8.09	0.96	12	0.04	2971.00	24983.00	30600	20230809	-21.41	21500	20230615	11.86	28900	-16.78	20240103	21850	10.07	20240415	30600	-21.41	20230809	21500	11.86	20230615	1.85	N	033270	500	81 억	1185666	N	N	225	N	N
133	20240604	130353	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24150	50	2	0.21	128271150	5321	16.74	24350	24350	23950	31300	16900	24100	24106.59	7.26	-576	24666	24382	24066	23782	23466	24525	23925	82	7200	500	17830	50	1	16333822	3945	8.13	0.97	12	0.03	2971.00	24983.00	30600	20230809	-21.08	21500	20230615	12.33	28900	-16.44	20240103	21850	10.53	20240415	30600	-21.08	20230809	21500	12.33	20230615	1.85	N	033270	500	81 억	1185666	N	N	225	N	N
134	20240604	120352	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24100	0	3	0.00	122822700	5095	16.03	24350	24350	23950	31300	16900	24100	24106.52	7.26	-593	24666	24382	24066	23782	23466	24525	23925	82	7200	500	17830	50	1	16333822	3936	8.11	0.96	12	0.03	2971.00	24983.00	30600	20230809	-21.24	21500	20230615	12.09	28900	-16.61	20240103	21850	10.30	20240415	30600	-21.24	20230809	21500	12.09	20230615	1.85	N	033270	500	81 억	1185666	N	N	225	N	N
135	20240604	110351	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24100	0	3	0.00	96445350	3998	12.58	24350	24350	24000	31300	16900	24100	24123.40	7.26	-580	24666	24382	24066	23782	23466	24525	23925	82	7200	500	17830	50	1	16333822	3936	8.11	0.96	12	0.02	2971.00	24983.00	30600	20230809	-21.24	21500	20230615	12.09	28900	-16.61	20240103	21850	10.30	20240415	30600	-21.24	20230809	21500	12.09	20230615	1.85	N	033270	500	81 억	1185666	N	N	225	N	N
136	20240604	100350	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24100	0	3	0.00	81763150	3389	10.66	24350	24350	24000	31300	16900	24100	24126.04	7.26	-348	24666	24382	24066	23782	23466	24525	23925	82	7200	500	17830	50	1	16333822	3936	8.11	0.96	12	0.02	2971.00	24983.00	30600	20230809	-21.24	21500	20230615	12.09	28900	-16.61	20240103	21850	10.30	20240415	30600	-21.24	20230809	21500	12.09	20230615	1.85	N	033270	500	81 억	1185666	N	N	225	N	N
137	20240604	090353	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24200	100	2	0.41	16824600	693	2.18	24350	24350	24200	31300	16900	24100	24277.92	7.26	156	24666	24382	24066	23782	23466	24525	23925	82	7200	500	17830	50	1	16333822	3953	8.15	0.97	12	0.00	2971.00	24983.00	30600	20230809	-20.92	21500	20230615	12.56	28900	-16.26	20240103	21850	10.76	20240415	30600	-20.92	20230809	21500	12.56	20230615	1.85	N	033270	500	81 억	1185666	N	N	225	N	N
138	20240603	160349	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24100	300	2	1.26	763886450	31756	163.73	23800	24350	23750	30900	16700	23800	24054.87	7.18	7689	24266	24032	23766	23532	23266	24150	23650	82	7100	500	17610	50	1	16333822	3936	8.11	0.96	12	0.19	2971.00	24983.00	30600	20230809	-21.24	21500	20230615	12.09	28900	-16.61	20240103	21850	10.30	20240415	30600	-21.24	20230809	21500	12.09	20230615	1.87	N	033270	500	81 억	1173241	N	N	225	N	N
139	20240603	150349	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24100	300	2	1.26	717585900	29835	153.83	23800	24350	23750	30900	16700	23800	24051.81	7.18	7739	24266	24032	23766	23532	23266	24150	23650	82	7100	500	17610	50	1	16333822	3936	8.11	0.96	12	0.18	2971.00	24983.00	30600	20230809	-21.24	21500	20230615	12.09	28900	-16.61	20240103	21850	10.30	20240415	30600	-21.24	20230809	21500	12.09	20230615	1.87	N	033270	500	81 억	1173241	N	N	134	N	N
140	20240603	140349	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24050	250	2	1.05	660004750	27444	141.50	23800	24350	23750	30900	16700	23800	24049.15	7.18	7730	24266	24032	23766	23532	23266	24150	23650	82	7100	500	17610	50	1	16333822	3928	8.09	0.96	12	0.17	2971.00	24983.00	30600	20230809	-21.41	21500	20230615	11.86	28900	-16.78	20240103	21850	10.07	20240415	30600	-21.41	20230809	21500	11.86	20230615	1.87	N	033270	500	81 억	1173241	N	N	134	N	N
141	20240603	130349	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24100	300	2	1.26	634808650	26397	136.10	23800	24350	23750	30900	16700	23800	24048.51	7.18	7671	24266	24032	23766	23532	23266	24150	23650	82	7100	500	17610	50	1	16333822	3936	8.11	0.96	12	0.16	2971.00	24983.00	30600	20230809	-21.24	21500	20230615	12.09	28900	-16.61	20240103	21850	10.30	20240415	30600	-21.24	20230809	21500	12.09	20230615	1.87	N	033270	500	81 억	1173241	N	N	134	N	N
142	20240603	120349	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24050	250	2	1.05	526850000	21913	112.98	23800	24350	23750	30900	16700	23800	24042.81	7.18	6690	24266	24032	23766	23532	23266	24150	23650	82	7100	500	17610	50	1	16333822	3928	8.09	0.96	12	0.13	2971.00	24983.00	30600	20230809	-21.41	21500	20230615	11.86	28900	-16.78	20240103	21850	10.07	20240415	30600	-21.41	20230809	21500	11.86	20230615	1.87	N	033270	500	81 억	1173241	N	N	134	N	N
143	20240603	110347	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24150	350	2	1.47	496033950	20635	106.39	23800	24350	23750	30900	16700	23800	24038.48	7.18	7003	24266	24032	23766	23532	23266	24150	23650	82	7100	500	17610	50	1	16333822	3945	8.13	0.97	12	0.13	2971.00	24983.00	30600	20230809	-21.08	21500	20230615	12.33	28900	-16.44	20240103	21850	10.53	20240415	30600	-21.08	20230809	21500	12.33	20230615	1.87	N	033270	500	81 억	1173241	N	N	134	N	N
144	20240603	100345	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24150	350	2	1.47	354687150	14764	76.12	23800	24350	23750	30900	16700	23800	24023.78	7.18	8036	24266	24032	23766	23532	23266	24150	23650	82	7100	500	17610	50	1	16333822	3945	8.13	0.97	12	0.09	2971.00	24983.00	30600	20230809	-21.08	21500	20230615	12.33	28900	-16.44	20240103	21850	10.53	20240415	30600	-21.08	20230809	21500	12.33	20230615	1.87	N	033270	500	81 억	1173241	N	N	134	N	N
145	20240603	090345	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23850	50	2	0.21	52964550	2225	11.47	23800	24000	23750	30900	16700	23800	23804.29	7.18	1697	24266	24032	23766	23532	23266	24150	23650	82	7100	500	17610	50	1	16333822	3896	8.03	0.95	12	0.01	2971.00	24983.00	30600	20230809	-22.06	21500	20230615	10.93	28900	-17.47	20240103	21850	9.15	20240415	30600	-22.06	20230809	21500	10.93	20230615	1.87	N	033270	500	81 억	1173241	N	N	134	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History