KissMeData/001060/price/prices-20240601.csv at f60246fcbda87b3570728ecbfac3fce6c899e4bb

Files

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

65 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	foreignNetBuyingQuantity	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	160117	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	30250	1200	2	4.13	6407397200	214989	220.04	29050	30350	28700	37750	20350	29050	29802.17	9.67	0	-9594	30016	29532	28916	28432	27816	29775	28675	582	8700	2500	20910	50	1	23285930	7044	20.47	2.73	12	0.92	1478.00	11091.00	51493	20230818	-41.25	21627	20230622	39.87	38500	-21.43	20240111	27050	11.83	20240618	52500	-42.38	20230818	22300	35.65	20230630	1.78	N	001060	2500	582 억	2251154	N	N	5	N	N
3	20240628	150116	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	30150	1100	2	3.79	5260657600	176966	181.12	29050	30350	28700	37750	20350	29050	29726.94	9.67	0	-9181	30016	29532	28916	28432	27816	29775	28675	582	8700	2500	20910	50	1	23285930	7021	20.40	2.72	12	0.76	1478.00	11091.00	51493	20230818	-41.45	21627	20230622	39.41	38500	-21.69	20240111	27050	11.46	20240618	52500	-42.57	20230818	22300	35.20	20230630	1.78	N	001060	2500	582 억	2251154	N	N	33	N	N
4	20240628	140115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28950	-100	5	-0.34	909217050	31432	32.17	29050	29400	28700	37750	20350	29050	28926.48	9.67	0	-5154	30016	29532	28916	28432	27816	29775	28675	582	8700	2500	20910	50	1	23285930	6741	19.59	2.61	12	0.13	1478.00	11091.00	51493	20230818	-43.78	21627	20230622	33.86	38500	-24.81	20240111	27050	7.02	20240618	52500	-44.86	20230818	22300	29.82	20230630	1.78	N	001060	2500	582 억	2251154	N	N	33	N	N
5	20240628	130116	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28900	-150	5	-0.52	818183100	28283	28.95	29050	29400	28700	37750	20350	29050	28928.44	9.67	0	-5449	30016	29532	28916	28432	27816	29775	28675	582	8700	2500	20910	50	1	23285930	6730	19.55	2.61	12	0.12	1478.00	11091.00	51493	20230818	-43.88	21627	20230622	33.63	38500	-24.94	20240111	27050	6.84	20240618	52500	-44.95	20230818	22300	29.60	20230630	1.78	N	001060	2500	582 억	2251154	N	N	33	N	N
6	20240628	120115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29050	0	3	0.00	695799350	24061	24.63	29050	29400	28700	37750	20350	29050	28918.14	9.67	0	-5757	30016	29532	28916	28432	27816	29775	28675	582	8700	2500	20910	50	1	23285930	6765	19.65	2.62	12	0.10	1478.00	11091.00	51493	20230818	-43.58	21627	20230622	34.32	38500	-24.55	20240111	27050	7.39	20240618	52500	-44.67	20230818	22300	30.27	20230630	1.78	N	001060	2500	582 억	2251154	N	N	33	N	N
7	20240628	110115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28750	-300	5	-1.03	389244050	13475	13.79	29050	29400	28700	37750	20350	29050	28886.39	9.67	0	-4351	30016	29532	28916	28432	27816	29775	28675	582	8700	2500	20910	50	1	23285930	6695	19.45	2.59	12	0.06	1478.00	11091.00	51493	20230818	-44.17	21627	20230622	32.94	38500	-25.32	20240111	27050	6.28	20240618	52500	-45.24	20230818	22300	28.92	20230630	1.78	N	001060	2500	582 억	2251154	N	N	33	N	N
8	20240628	100115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28850	-200	5	-0.69	293767650	10159	10.40	29050	29400	28700	37750	20350	29050	28916.98	9.67	0	-2909	30016	29532	28916	28432	27816	29775	28675	582	8700	2500	20910	50	1	23285930	6718	19.52	2.60	12	0.04	1478.00	11091.00	51493	20230818	-43.97	21627	20230622	33.40	38500	-25.06	20240111	27050	6.65	20240618	52500	-45.05	20230818	22300	29.37	20230630	1.78	N	001060	2500	582 억	2251154	N	N	33	N	N
9	20240628	090114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29400	350	2	1.20	3252500	111	0.11	29050	29400	29050	37750	20350	29050	29301.80	9.67	0	-16	30016	29532	28916	28432	27816	29775	28675	582	8700	2500	20910	50	1	23285930	6846	19.89	2.65	12	0.00	1478.00	11091.00	51493	20230818	-42.90	21627	20230622	35.94	38500	-23.64	20240111	27050	8.69	20240618	52500	-44.00	20230818	22300	31.84	20230630	1.78	N	001060	2500	582 억	2251154	N	N	33	N	N
10	20240627	160114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29050	550	2	1.93	2823169750	97496	268.63	28450	29400	28300	37050	19950	28500	28956.27	9.59	0	17157	28966	28732	28466	28232	27966	28600	28100	582	8550	2500	20520	50	1	23285930	6765	19.65	2.62	12	0.42	1478.00	11091.00	51493	20230818	-43.58	21627	20230622	34.32	38500	-24.55	20240111	27050	7.39	20240618	52500	-44.67	20230818	22300	30.27	20230630	1.81	N	001060	2500	582 억	2232633	N	N	33	N	N
11	20240627	150115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29050	550	2	1.93	2629593700	90827	250.25	28450	29400	28300	37050	19950	28500	28951.67	9.59	0	18210	28966	28732	28466	28232	27966	28600	28100	582	8550	2500	20520	50	1	23285930	6765	19.65	2.62	12	0.39	1478.00	11091.00	51493	20230818	-43.58	21627	20230622	34.32	38500	-24.55	20240111	27050	7.39	20240618	52500	-44.67	20230818	22300	30.27	20230630	1.81	N	001060	2500	582 억	2232633	N	N	73	N	N
12	20240627	140114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29000	500	2	1.75	2401897350	82987	228.65	28450	29400	28300	37050	19950	28500	28943.06	9.59	0	18161	28966	28732	28466	28232	27966	28600	28100	582	8550	2500	20520	50	1	23285930	6753	19.62	2.61	12	0.36	1478.00	11091.00	51493	20230818	-43.68	21627	20230622	34.09	38500	-24.68	20240111	27050	7.21	20240618	52500	-44.76	20230818	22300	30.04	20230630	1.81	N	001060	2500	582 억	2232633	N	N	73	N	N
13	20240627	130115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28800	300	2	1.05	1763247300	61075	168.28	28450	29400	28300	37050	19950	28500	28870.20	9.59	0	19383	28966	28732	28466	28232	27966	28600	28100	582	8550	2500	20520	50	1	23285930	6706	19.49	2.60	12	0.26	1478.00	11091.00	51493	20230818	-44.07	21627	20230622	33.17	38500	-25.19	20240111	27050	6.47	20240618	52500	-45.14	20230818	22300	29.15	20230630	1.81	N	001060	2500	582 억	2232633	N	N	73	N	N
14	20240627	120114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28900	400	2	1.40	1680353400	58196	160.35	28450	29400	28300	37050	19950	28500	28874.04	9.59	0	18720	28966	28732	28466	28232	27966	28600	28100	582	8550	2500	20520	50	1	23285930	6730	19.55	2.61	12	0.25	1478.00	11091.00	51493	20230818	-43.88	21627	20230622	33.63	38500	-24.94	20240111	27050	6.84	20240618	52500	-44.95	20230818	22300	29.60	20230630	1.81	N	001060	2500	582 억	2232633	N	N	73	N	N
15	20240627	110115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28850	350	2	1.23	1485782950	51455	141.77	28450	29400	28300	37050	19950	28500	28875.39	9.59	0	19139	28966	28732	28466	28232	27966	28600	28100	582	8550	2500	20520	50	1	23285930	6718	19.52	2.60	12	0.22	1478.00	11091.00	51493	20230818	-43.97	21627	20230622	33.40	38500	-25.06	20240111	27050	6.65	20240618	52500	-45.05	20230818	22300	29.37	20230630	1.81	N	001060	2500	582 억	2232633	N	N	73	N	N
16	20240627	100115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29150	650	2	2.28	1202896450	41698	114.89	28450	29400	28300	37050	19950	28500	28847.82	9.59	0	16767	28966	28732	28466	28232	27966	28600	28100	582	8550	2500	20520	50	1	23285930	6788	19.72	2.63	12	0.18	1478.00	11091.00	51493	20230818	-43.39	21627	20230622	34.79	38500	-24.29	20240111	27050	7.76	20240618	52500	-44.48	20230818	22300	30.72	20230630	1.81	N	001060	2500	582 억	2232633	N	N	73	N	N
17	20240627	090115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28450	-50	5	-0.18	6287250	221	0.61	28450	28450	28400	37050	19950	28500	28449.10	9.59	0	-33	28966	28732	28466	28232	27966	28600	28100	582	8550	2500	20520	50	1	23285930	6625	19.25	2.57	12	0.00	1478.00	11091.00	51493	20230818	-44.75	21627	20230622	31.55	38500	-26.10	20240111	27050	5.18	20240618	52500	-45.81	20230818	22300	27.58	20230630	1.81	N	001060	2500	582 억	2232633	N	N	73	N	N
18	20240626	160115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28500	50	2	0.18	1010204400	35543	29.41	28700	28700	28200	36950	19950	28450	28421.63	9.61	0	-7060	29150	28800	28300	27950	27450	28975	28125	582	8500	2500	20480	50	1	23285930	6636	19.28	2.57	12	0.15	1478.00	11091.00	51493	20230818	-44.65	21627	20230622	31.78	38500	-25.97	20240111	27050	5.36	20240618	52500	-45.71	20230818	22300	27.80	20230630	1.80	N	001060	2500	582 억	2238509	N	N	73	N	N
19	20240626	150115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28500	50	2	0.18	850341550	29929	24.76	28700	28700	28200	36950	19950	28450	28411.93	9.61	0	-6011	29150	28800	28300	27950	27450	28975	28125	582	8500	2500	20480	50	1	23285930	6636	19.28	2.57	12	0.13	1478.00	11091.00	51493	20230818	-44.65	21627	20230622	31.78	38500	-25.97	20240111	27050	5.36	20240618	52500	-45.71	20230818	22300	27.80	20230630	1.80	N	001060	2500	582 억	2238509	N	N	179	N	N
20	20240626	140115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28450	0	3	0.00	757432950	26661	22.06	28700	28700	28200	36950	19950	28450	28409.74	9.61	0	-6158	29150	28800	28300	27950	27450	28975	28125	582	8500	2500	20480	50	1	23285930	6625	19.25	2.57	12	0.11	1478.00	11091.00	51493	20230818	-44.75	21627	20230622	31.55	38500	-26.10	20240111	27050	5.18	20240618	52500	-45.81	20230818	22300	27.58	20230630	1.80	N	001060	2500	582 억	2238509	N	N	179	N	N
21	20240626	130114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28500	50	2	0.18	606421450	21359	17.67	28700	28700	28200	36950	19950	28450	28391.79	9.61	0	-6383	29150	28800	28300	27950	27450	28975	28125	582	8500	2500	20480	50	1	23285930	6636	19.28	2.57	12	0.09	1478.00	11091.00	51493	20230818	-44.65	21627	20230622	31.78	38500	-25.97	20240111	27050	5.36	20240618	52500	-45.71	20230818	22300	27.80	20230630	1.80	N	001060	2500	582 억	2238509	N	N	179	N	N
22	20240626	120114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28450	0	3	0.00	513922050	18112	14.99	28700	28700	28200	36950	19950	28450	28374.59	9.61	0	-5846	29150	28800	28300	27950	27450	28975	28125	582	8500	2500	20480	50	1	23285930	6625	19.25	2.57	12	0.08	1478.00	11091.00	51493	20230818	-44.75	21627	20230622	31.55	38500	-26.10	20240111	27050	5.18	20240618	52500	-45.81	20230818	22300	27.58	20230630	1.80	N	001060	2500	582 억	2238509	N	N	179	N	N
23	20240626	110115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28300	-150	5	-0.53	407838350	14381	11.90	28700	28700	28200	36950	19950	28450	28359.40	9.61	0	-5687	29150	28800	28300	27950	27450	28975	28125	582	8500	2500	20480	50	1	23285930	6590	19.15	2.55	12	0.06	1478.00	11091.00	51493	20230818	-45.04	21627	20230622	30.85	38500	-26.49	20240111	27050	4.62	20240618	52500	-46.10	20230818	22300	26.91	20230630	1.80	N	001060	2500	582 억	2238509	N	N	179	N	N
24	20240626	100115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28400	-50	5	-0.18	316708950	11165	9.24	28700	28700	28200	36950	19950	28450	28366.08	9.61	0	-5290	29150	28800	28300	27950	27450	28975	28125	582	8500	2500	20480	50	1	23285930	6613	19.22	2.56	12	0.05	1478.00	11091.00	51493	20230818	-44.85	21627	20230622	31.32	38500	-26.23	20240111	27050	4.99	20240618	52500	-45.90	20230818	22300	27.35	20230630	1.80	N	001060	2500	582 억	2238509	N	N	179	N	N
25	20240626	090114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28500	50	2	0.18	45949600	1606	1.33	28700	28700	28450	36950	19950	28450	28613.24	9.61	0	-670	29150	28800	28300	27950	27450	28975	28125	582	8500	2500	20480	50	1	23285930	6636	19.28	2.57	12	0.01	1478.00	11091.00	51493	20230818	-44.65	21627	20230622	31.78	38500	-25.97	20240111	27050	5.36	20240618	52500	-45.71	20230818	22300	27.80	20230630	1.80	N	001060	2500	582 억	2238509	N	N	179	N	N
26	20240625	160114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28450	650	2	2.34	3401354850	120170	136.03	28000	28650	27800	36100	19500	27800	28304.38	9.47	10626	36968	28933	28366	27983	27416	27033	28175	27225	582	8300	2500	20010	50	1	23285930	6625	19.25	2.57	12	0.52	1478.00	11091.00	51493	20230818	-44.75	21627	20230622	31.55	38500	-26.10	20240111	27050	5.18	20240618	52500	-45.81	20230818	22300	27.58	20230630	1.81	N	001060	2500	582 억	2204718	N	N	179	N	N
27	20240625	150114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28400	600	2	2.16	3021415050	106794	120.89	28000	28650	27800	36100	19500	27800	28291.99	9.47	10626	34383	28933	28366	27983	27416	27033	28175	27225	582	8300	2500	20010	50	1	23285930	6613	19.22	2.56	12	0.46	1478.00	11091.00	51493	20230818	-44.85	21627	20230622	31.32	38500	-26.23	20240111	27050	4.99	20240618	52500	-45.90	20230818	22300	27.35	20230630	1.81	N	001060	2500	582 억	2204718	N	N	120	N	N
28	20240625	140115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28150	350	2	1.26	2604378600	92052	104.20	28000	28650	27800	36100	19500	27800	28292.47	9.47	10626	26820	28933	28366	27983	27416	27033	28175	27225	582	8300	2500	20010	50	1	23285930	6555	19.05	2.54	12	0.40	1478.00	11091.00	51493	20230818	-45.33	21627	20230622	30.16	38500	-26.88	20240111	27050	4.07	20240618	52500	-46.38	20230818	22300	26.23	20230630	1.81	N	001060	2500	582 억	2204718	N	N	120	N	N
29	20240625	130115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28350	550	2	1.98	2340795200	82721	93.64	28000	28650	27800	36100	19500	27800	28297.47	9.47	10626	23857	28933	28366	27983	27416	27033	28175	27225	582	8300	2500	20010	50	1	23285930	6602	19.18	2.56	12	0.36	1478.00	11091.00	51493	20230818	-44.94	21627	20230622	31.09	38500	-26.36	20240111	27050	4.81	20240618	52500	-46.00	20230818	22300	27.13	20230630	1.81	N	001060	2500	582 억	2204718	N	N	120	N	N
30	20240625	120114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28250	450	2	1.62	2143059150	75727	85.72	28000	28650	27800	36100	19500	27800	28299.80	9.47	10626	21292	28933	28366	27983	27416	27033	28175	27225	582	8300	2500	20010	50	1	23285930	6578	19.11	2.55	12	0.33	1478.00	11091.00	51493	20230818	-45.14	21627	20230622	30.62	38500	-26.62	20240111	27050	4.44	20240618	52500	-46.19	20230818	22300	26.68	20230630	1.81	N	001060	2500	582 억	2204718	N	N	120	N	N
31	20240625	110118	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28350	550	2	1.98	1785852100	63135	71.47	28000	28650	27800	36100	19500	27800	28286.25	9.47	10626	20094	28933	28366	27983	27416	27033	28175	27225	582	8300	2500	20010	50	1	23285930	6602	19.18	2.56	12	0.27	1478.00	11091.00	51493	20230818	-44.94	21627	20230622	31.09	38500	-26.36	20240111	27050	4.81	20240618	52500	-46.00	20230818	22300	27.13	20230630	1.81	N	001060	2500	582 억	2204718	N	N	120	N	N
32	20240625	100114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28350	550	2	1.98	1201346250	42476	48.08	28000	28650	27800	36100	19500	27800	28282.94	9.47	10626	12079	28933	28366	27983	27416	27033	28175	27225	582	8300	2500	20010	50	1	23285930	6602	19.18	2.56	12	0.18	1478.00	11091.00	51493	20230818	-44.94	21627	20230622	31.09	38500	-26.36	20240111	27050	4.81	20240618	52500	-46.00	20230818	22300	27.13	20230630	1.81	N	001060	2500	582 억	2204718	N	N	120	N	N
33	20240625	090115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27900	100	2	0.36	5119500	183	0.21	28000	28000	27850	36100	19500	27800	27975.41	9.47	10626	-10	28933	28366	27983	27416	27033	28175	27225	582	8300	2500	20010	50	1	23285930	6497	18.88	2.52	12	0.00	1478.00	11091.00	51493	20230818	-45.82	21627	20230622	29.01	38500	-27.53	20240111	27050	3.14	20240618	52500	-46.86	20230818	22300	25.11	20230630	1.81	N	001060	2500	582 억	2204718	N	N	120	N	N
34	20240624	160114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27800	-800	5	-2.80	2439944450	87468	93.59	28550	28550	27600	37150	20050	28600	27895.77	9.54	0	-17111	29066	28832	28366	28132	27666	28950	28250	582	8550	2500	20590	50	1	23285930	6473	18.81	2.51	12	0.38	1478.00	11091.00	51493	20230818	-46.01	21627	20230622	28.54	38500	-27.79	20240111	27050	2.77	20240618	52500	-47.05	20230818	22300	24.66	20230630	1.82	N	001060	2500	582 억	2222015	N	N	120	N	N
35	20240624	150114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27700	-900	5	-3.15	2182845250	78215	83.69	28550	28550	27600	37150	20050	28600	27908.27	9.54	0	-13433	29066	28832	28366	28132	27666	28950	28250	582	8550	2500	20590	50	1	23285930	6450	18.74	2.50	12	0.34	1478.00	11091.00	51493	20230818	-46.21	21627	20230622	28.08	38500	-28.05	20240111	27050	2.40	20240618	52500	-47.24	20230818	22300	24.22	20230630	1.82	N	001060	2500	582 억	2222015	N	N	69	N	N
36	20240624	140114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27600	-1000	5	-3.50	1968368800	70464	75.39	28550	28550	27600	37150	20050	28600	27934.39	9.54	0	-12316	29066	28832	28366	28132	27666	28950	28250	582	8550	2500	20590	50	1	23285930	6427	18.67	2.49	12	0.30	1478.00	11091.00	51493	20230818	-46.40	21627	20230622	27.62	38500	-28.31	20240111	27050	2.03	20240618	52500	-47.43	20230818	22300	23.77	20230630	1.82	N	001060	2500	582 억	2222015	N	N	69	N	N
37	20240624	130114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27700	-900	5	-3.15	1631806200	58301	62.38	28550	28550	27600	37150	20050	28600	27989.33	9.54	0	-11849	29066	28832	28366	28132	27666	28950	28250	582	8550	2500	20590	50	1	23285930	6450	18.74	2.50	12	0.25	1478.00	11091.00	51493	20230818	-46.21	21627	20230622	28.08	38500	-28.05	20240111	27050	2.40	20240618	52500	-47.24	20230818	22300	24.22	20230630	1.82	N	001060	2500	582 억	2222015	N	N	69	N	N
38	20240624	120115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27700	-900	5	-3.15	1421213400	50715	54.26	28550	28550	27600	37150	20050	28600	28023.53	9.54	0	-11771	29066	28832	28366	28132	27666	28950	28250	582	8550	2500	20590	50	1	23285930	6450	18.74	2.50	12	0.22	1478.00	11091.00	51493	20230818	-46.21	21627	20230622	28.08	38500	-28.05	20240111	27050	2.40	20240618	52500	-47.24	20230818	22300	24.22	20230630	1.82	N	001060	2500	582 억	2222015	N	N	69	N	N
39	20240624	110115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27800	-800	5	-2.80	1134930150	40383	43.21	28550	28550	27800	37150	20050	28600	28104.16	9.54	0	-10956	29066	28832	28366	28132	27666	28950	28250	582	8550	2500	20590	50	1	23285930	6473	18.81	2.51	12	0.17	1478.00	11091.00	51493	20230818	-46.01	21627	20230622	28.54	38500	-27.79	20240111	27050	2.77	20240618	52500	-47.05	20230818	22300	24.66	20230630	1.82	N	001060	2500	582 억	2222015	N	N	69	N	N
40	20240624	100115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28200	-400	5	-1.40	527676100	18689	20.00	28550	28550	28100	37150	20050	28600	28234.58	9.54	0	-3372	29066	28832	28366	28132	27666	28950	28250	582	8550	2500	20590	50	1	23285930	6567	19.08	2.54	12	0.08	1478.00	11091.00	51493	20230818	-45.24	21627	20230622	30.39	38500	-26.75	20240111	27050	4.25	20240618	52500	-46.29	20230818	22300	26.46	20230630	1.82	N	001060	2500	582 억	2222015	N	N	69	N	N
41	20240624	090115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28550	-50	5	-0.17	13646900	478	0.51	28550	28550	28550	37150	20050	28600	28550.00	9.54	0	-117	29066	28832	28366	28132	27666	28950	28250	582	8550	2500	20590	50	1	23285930	6648	19.32	2.57	12	0.00	1478.00	11091.00	51493	20230818	-44.56	21627	20230622	32.01	38500	-25.84	20240111	27050	5.55	20240618	52500	-45.62	20230818	22300	28.03	20230630	1.82	N	001060	2500	582 억	2222015	N	N	69	N	N
42	20240621	160114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28600	250	2	0.88	2631623050	92951	171.33	28300	28600	27900	36850	19850	28350	28307.37	9.47	0	17369	29116	28732	28416	28032	27716	28575	27875	582	8500	2500	20410	50	1	23285930	6660	19.35	2.58	12	0.40	1478.00	11091.00	51493	20230818	-44.46	21627	20230622	32.24	38500	-25.71	20240111	27050	5.73	20240618	52500	-45.52	20230818	22050	29.71	20230622	1.84	N	001060	2500	582 억	2204449	N	N	69	N	N
43	20240621	150113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28250	-100	5	-0.35	1725739100	61240	112.88	28300	28450	27900	36850	19850	28350	28179.93	9.47	0	9062	29116	28732	28416	28032	27716	28575	27875	582	8500	2500	20410	50	1	23285930	6578	19.11	2.55	12	0.26	1478.00	11091.00	51493	20230818	-45.14	21627	20230622	30.62	38500	-26.62	20240111	27050	4.44	20240618	52500	-46.19	20230818	22050	28.12	20230622	1.84	N	001060	2500	582 억	2204449	N	N	57	N	N
44	20240621	140114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28300	-50	5	-0.18	1237379200	43854	80.83	28300	28450	28000	36850	19850	28350	28215.88	9.47	0	6346	29116	28732	28416	28032	27716	28575	27875	582	8500	2500	20410	50	1	23285930	6590	19.15	2.55	12	0.19	1478.00	11091.00	51493	20230818	-45.04	21627	20230622	30.85	38500	-26.49	20240111	27050	4.62	20240618	52500	-46.10	20230818	22050	28.34	20230622	1.84	N	001060	2500	582 억	2204449	N	N	57	N	N
45	20240621	130114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28400	50	2	0.18	949664950	33686	62.09	28300	28450	28000	36850	19850	28350	28191.68	9.47	0	8037	29116	28732	28416	28032	27716	28575	27875	582	8500	2500	20410	50	1	23285930	6613	19.22	2.56	12	0.14	1478.00	11091.00	51493	20230818	-44.85	21627	20230622	31.32	38500	-26.23	20240111	27050	4.99	20240618	52500	-45.90	20230818	22050	28.80	20230622	1.84	N	001060	2500	582 억	2204449	N	N	57	N	N
46	20240621	120115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28100	-250	5	-0.88	819226300	29070	53.58	28300	28450	28000	36850	19850	28350	28181.16	9.47	0	8269	29116	28732	28416	28032	27716	28575	27875	582	8500	2500	20410	50	1	23285930	6543	19.01	2.53	12	0.12	1478.00	11091.00	51493	20230818	-45.43	21627	20230622	29.93	38500	-27.01	20240111	27050	3.88	20240618	52500	-46.48	20230818	22050	27.44	20230622	1.84	N	001060	2500	582 억	2204449	N	N	57	N	N
47	20240621	110114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28150	-200	5	-0.71	591155250	20949	38.61	28300	28450	28100	36850	19850	28350	28218.78	9.47	0	7364	29116	28732	28416	28032	27716	28575	27875	582	8500	2500	20410	50	1	23285930	6555	19.05	2.54	12	0.09	1478.00	11091.00	51493	20230818	-45.33	21627	20230622	30.16	38500	-26.88	20240111	27050	4.07	20240618	52500	-46.38	20230818	22050	27.66	20230622	1.84	N	001060	2500	582 억	2204449	N	N	57	N	N
48	20240621	100114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28300	-50	5	-0.18	399953000	14171	26.12	28300	28450	28100	36850	19850	28350	28223.34	9.47	0	7650	29116	28732	28416	28032	27716	28575	27875	582	8500	2500	20410	50	1	23285930	6590	19.15	2.55	12	0.06	1478.00	11091.00	51493	20230818	-45.04	21627	20230622	30.85	38500	-26.49	20240111	27050	4.62	20240618	52500	-46.10	20230818	22050	28.34	20230622	1.84	N	001060	2500	582 억	2204449	N	N	57	N	N
49	20240621	090115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28300	-50	5	-0.18	5150600	182	0.34	28300	28300	28300	36850	19850	28350	28300.00	9.47	0	27	29116	28732	28416	28032	27716	28575	27875	582	8500	2500	20410	50	1	23285930	6590	19.15	2.55	12	0.00	1478.00	11091.00	51493	20230818	-45.04	21627	20230622	30.85	38500	-26.49	20240111	27050	4.62	20240618	52500	-46.10	20230818	22050	28.34	20230622	1.84	N	001060	2500	582 억	2204449	N	N	57	N	N
50	20240620	160114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28350	-100	5	-0.35	1533438000	54048	47.80	28750	28800	28100	36950	19950	28450	28371.75	9.51	0	-17434	29016	28732	28316	28032	27616	28875	28175	582	8500	2500	20480	50	1	23285930	6602	19.18	2.56	12	0.23	1478.00	11091.00	51493	20230818	-44.94	21627	20230622	31.09	38500	-26.36	20240111	27050	4.81	20240618	52500	-46.00	20230818	22050	28.57	20230622	1.86	N	001060	2500	582 억	2214763	N	N	57	N	N
51	20240620	150114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28350	-100	5	-0.35	1419605250	50036	44.25	28750	28800	28100	36950	19950	28450	28371.63	9.51	0	-16106	29016	28732	28316	28032	27616	28875	28175	582	8500	2500	20480	50	1	23285930	6602	19.18	2.56	12	0.21	1478.00	11091.00	51493	20230818	-44.94	21627	20230622	31.09	38500	-26.36	20240111	27050	4.81	20240618	52500	-46.00	20230818	22050	28.57	20230622	1.86	N	001060	2500	582 억	2214763	N	N	24	N	N
52	20240620	140114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28200	-250	5	-0.88	1234380050	43475	38.45	28750	28800	28100	36950	19950	28450	28392.83	9.51	0	-13201	29016	28732	28316	28032	27616	28875	28175	582	8500	2500	20480	50	1	23285930	6567	19.08	2.54	12	0.19	1478.00	11091.00	51493	20230818	-45.24	21627	20230622	30.39	38500	-26.75	20240111	27050	4.25	20240618	52500	-46.29	20230818	22050	27.89	20230622	1.86	N	001060	2500	582 억	2214763	N	N	24	N	N
53	20240620	130114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28150	-300	5	-1.05	1144172250	40272	35.62	28750	28800	28100	36950	19950	28450	28411.08	9.51	0	-11610	29016	28732	28316	28032	27616	28875	28175	582	8500	2500	20480	50	1	23285930	6555	19.05	2.54	12	0.17	1478.00	11091.00	51493	20230818	-45.33	21627	20230622	30.16	38500	-26.88	20240111	27050	4.07	20240618	52500	-46.38	20230818	22050	27.66	20230622	1.86	N	001060	2500	582 억	2214763	N	N	24	N	N
54	20240620	120114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28250	-200	5	-0.70	932405150	32764	28.98	28750	28800	28250	36950	19950	28450	28458.23	9.51	0	-7964	29016	28732	28316	28032	27616	28875	28175	582	8500	2500	20480	50	1	23285930	6578	19.11	2.55	12	0.14	1478.00	11091.00	51493	20230818	-45.14	21627	20230622	30.62	38500	-26.62	20240111	27050	4.44	20240618	52500	-46.19	20230818	22050	28.12	20230622	1.86	N	001060	2500	582 억	2214763	N	N	24	N	N
55	20240620	110114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28400	-50	5	-0.18	735440450	25807	22.82	28750	28800	28350	36950	19950	28450	28497.77	9.51	0	-2812	29016	28732	28316	28032	27616	28875	28175	582	8500	2500	20480	50	1	23285930	6613	19.22	2.56	12	0.11	1478.00	11091.00	51493	20230818	-44.85	21627	20230622	31.32	38500	-26.23	20240111	27050	4.99	20240618	52500	-45.90	20230818	22050	28.80	20230622	1.86	N	001060	2500	582 억	2214763	N	N	24	N	N
56	20240620	100114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28650	200	2	0.70	477323500	16739	14.80	28750	28800	28350	36950	19950	28450	28515.77	9.51	0	-2779	29016	28732	28316	28032	27616	28875	28175	582	8500	2500	20480	50	1	23285930	6671	19.38	2.58	12	0.07	1478.00	11091.00	51493	20230818	-44.36	21627	20230622	32.47	38500	-25.58	20240111	27050	5.91	20240618	52500	-45.43	20230818	22050	29.93	20230622	1.86	N	001060	2500	582 억	2214763	N	N	24	N	N
57	20240620	090114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28750	300	2	1.05	86394350	3014	2.67	28750	28800	28550	36950	19950	28450	28666.50	9.51	0	20	29016	28732	28316	28032	27616	28875	28175	582	8500	2500	20480	50	1	23285930	6695	19.45	2.59	12	0.01	1478.00	11091.00	51493	20230818	-44.17	21627	20230622	32.94	38500	-25.32	20240111	27050	6.28	20240618	52500	-45.24	20230818	22050	30.39	20230622	1.86	N	001060	2500	582 억	2214763	N	N	24	N	N
58	20240619	160114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28450	550	2	1.97	3115061600	110115	120.92	28200	28600	27900	36250	19550	27900	28289.80	9.40	0	16946	28466	28182	27616	27332	26766	28325	27475	582	8350	2500	20080	50	1	23285930	6625	19.25	2.57	12	0.47	1478.00	11091.00	51493	20230818	-44.75	21627	20230622	31.55	38500	-26.10	20240111	27050	5.18	20240618	52500	-45.81	20230818	22050	29.02	20230622	1.90	N	001060	2500	582 억	2188628	N	N	24	N	N
59	20240619	150113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28250	350	2	1.25	2934774350	103765	113.94	28200	28600	27900	36250	19550	27900	28283.63	9.40	0	14865	28466	28182	27616	27332	26766	28325	27475	582	8350	2500	20080	50	1	23285930	6578	19.11	2.55	12	0.45	1478.00	11091.00	51493	20230818	-45.14	21627	20230622	30.62	38500	-26.62	20240111	27050	4.44	20240618	52500	-46.19	20230818	22050	28.12	20230622	1.90	N	001060	2500	582 억	2188628	N	N	13	N	N
60	20240619	140116	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28450	550	2	1.97	2611931900	92372	101.43	28200	28600	27900	36250	19550	27900	28277.05	9.40	0	11922	28466	28182	27616	27332	26766	28325	27475	582	8350	2500	20080	50	1	23285930	6625	19.25	2.57	12	0.40	1478.00	11091.00	51493	20230818	-44.75	21627	20230622	31.55	38500	-26.10	20240111	27050	5.18	20240618	52500	-45.81	20230818	22050	29.02	20230622	1.90	N	001060	2500	582 억	2188628	N	N	13	N	N
61	20240619	130113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28000	100	2	0.36	2377844250	84106	92.36	28200	28600	27900	36250	19550	27900	28272.88	9.40	0	12932	28466	28182	27616	27332	26766	28325	27475	582	8350	2500	20080	50	1	23285930	6520	18.94	2.52	12	0.36	1478.00	11091.00	51493	20230818	-45.62	21627	20230622	29.47	38500	-27.27	20240111	27050	3.51	20240618	52500	-46.67	20230818	22050	26.98	20230622	1.90	N	001060	2500	582 억	2188628	N	N	13	N	N
62	20240619	120114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28150	250	2	0.90	1898546450	67082	73.66	28200	28600	27900	36250	19550	27900	28303.08	9.40	0	10136	28466	28182	27616	27332	26766	28325	27475	582	8350	2500	20080	50	1	23285930	6555	19.05	2.54	12	0.29	1478.00	11091.00	51493	20230818	-45.33	21627	20230622	30.16	38500	-26.88	20240111	27050	4.07	20240618	52500	-46.38	20230818	22050	27.66	20230622	1.90	N	001060	2500	582 억	2188628	N	N	13	N	N
63	20240619	110114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28300	400	2	1.43	1467708350	51836	56.92	28200	28600	27900	36250	19550	27900	28316.07	9.40	0	9142	28466	28182	27616	27332	26766	28325	27475	582	8350	2500	20080	50	1	23285930	6590	19.15	2.55	12	0.22	1478.00	11091.00	51493	20230818	-45.04	21627	20230622	30.85	38500	-26.49	20240111	27050	4.62	20240618	52500	-46.10	20230818	22050	28.34	20230622	1.90	N	001060	2500	582 억	2188628	N	N	13	N	N
64	20240619	100114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28450	550	2	1.97	1190315600	42038	46.16	28200	28600	27900	36250	19550	27900	28317.21	9.40	0	7106	28466	28182	27616	27332	26766	28325	27475	582	8350	2500	20080	50	1	23285930	6625	19.25	2.57	12	0.18	1478.00	11091.00	51493	20230818	-44.75	21627	20230622	31.55	38500	-26.10	20240111	27050	5.18	20240618	52500	-45.81	20230818	22050	29.02	20230622	1.90	N	001060	2500	582 억	2188628	N	N	13	N	N
65	20240619	090114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28050	150	2	0.54	62106300	2206	2.42	28200	28250	28050	36250	19550	27900	28178.61	9.40	0	-893	28466	28182	27616	27332	26766	28325	27475	582	8350	2500	20080	50	1	23285930	6532	18.98	2.53	12	0.01	1478.00	11091.00	51493	20230818	-45.53	21627	20230622	29.70	38500	-27.14	20240111	27050	3.70	20240618	52500	-46.57	20230818	22050	27.21	20230622	1.90	N	001060	2500	582 억	2188628	N	N	13	N	N
66	20240618	160113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27900	500	2	1.82	2488500150	90699	42.81	27400	27900	27050	35600	19200	27400	27436.85	9.29	0	4502	28933	28166	27683	26916	26433	27925	26675	582	8200	2500	19720	50	1	23285930	6497	18.88	2.52	12	0.39	1478.00	11091.00	51493	20230818	-45.82	21627	20230622	29.01	38500	-27.53	20240111	27050	3.14	20240618	52500	-46.86	20230818	22050	26.53	20230622	1.87	N	001060	2500	582 억	2162792	N	N	13	N	N
67	20240618	150113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27550	150	2	0.55	2146100750	78361	36.99	27400	27700	27050	35600	19200	27400	27387.36	9.29	0	4308	28933	28166	27683	26916	26433	27925	26675	582	8200	2500	19720	50	1	23285930	6415	18.64	2.48	12	0.34	1478.00	11091.00	51493	20230818	-46.50	21627	20230622	27.39	38500	-28.44	20240111	27050	1.85	20240618	52500	-47.52	20230818	22050	24.94	20230622	1.87	N	001060	2500	582 억	2162792	N	N	0	N	N
68	20240618	140113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27450	50	2	0.18	1664970200	60836	28.71	27400	27700	27050	35600	19200	27400	27368.17	9.29	0	299	28933	28166	27683	26916	26433	27925	26675	582	8200	2500	19720	50	1	23285930	6392	18.57	2.47	12	0.26	1478.00	11091.00	51493	20230818	-46.69	21627	20230622	26.92	38500	-28.70	20240111	27050	1.48	20240618	52500	-47.71	20230818	22050	24.49	20230622	1.87	N	001060	2500	582 억	2162792	N	N	0	N	N
69	20240618	130113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27100	-300	5	-1.09	1207033800	44001	20.77	27400	27700	27050	35600	19200	27400	27431.96	9.29	0	341	28933	28166	27683	26916	26433	27925	26675	582	8200	2500	19720	50	1	23285930	6310	18.34	2.44	12	0.19	1478.00	11091.00	51493	20230818	-47.37	21627	20230622	25.31	38500	-29.61	20240111	27050	0.18	20240618	52500	-48.38	20230818	22050	22.90	20230622	1.87	N	001060	2500	582 억	2162792	N	N	0	N	N
70	20240618	120114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27400	0	3	0.00	815881850	29637	13.99	27400	27700	27350	35600	19200	27400	27529.16	9.29	0	2419	28933	28166	27683	26916	26433	27925	26675	582	8200	2500	19720	50	1	23285930	6380	18.54	2.47	12	0.13	1478.00	11091.00	51493	20230818	-46.79	21627	20230622	26.69	38500	-28.83	20240111	27200	0.74	20240617	52500	-47.81	20230818	22050	24.26	20230622	1.87	N	001060	2500	582 억	2162792	N	N	0	N	N
71	20240618	110113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27550	150	2	0.55	612114900	22233	10.49	27400	27700	27350	35600	19200	27400	27531.82	9.29	0	2291	28933	28166	27683	26916	26433	27925	26675	582	8200	2500	19720	50	1	23285930	6415	18.64	2.48	12	0.10	1478.00	11091.00	51493	20230818	-46.50	21627	20230622	27.39	38500	-28.44	20240111	27200	1.29	20240617	52500	-47.52	20230818	22050	24.94	20230622	1.87	N	001060	2500	582 억	2162792	N	N	0	N	N
72	20240618	100113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27600	200	2	0.73	358102200	13011	6.14	27400	27700	27350	35600	19200	27400	27523.03	9.29	0	-263	28933	28166	27683	26916	26433	27925	26675	582	8200	2500	19720	50	1	23285930	6427	18.67	2.49	12	0.06	1478.00	11091.00	51493	20230818	-46.40	21627	20230622	27.62	38500	-28.31	20240111	27200	1.47	20240617	52500	-47.43	20230818	22050	25.17	20230622	1.87	N	001060	2500	582 억	2162792	N	N	0	N	N
73	20240618	090113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27350	-50	5	-0.18	30277750	1105	0.52	27400	27650	27350	35600	19200	27400	27400.68	9.29	0	-88	28933	28166	27683	26916	26433	27925	26675	582	8200	2500	19720	50	1	23285930	6369	18.50	2.47	12	0.00	1478.00	11091.00	51493	20230818	-46.89	21627	20230622	26.46	38500	-28.96	20240111	27200	0.55	20240617	52500	-47.90	20230818	22050	24.04	20230622	1.87	N	001060	2500	582 억	2162792	N	N	0	N	N
74	20240617	160113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27400	-1100	5	-3.86	5772024950	209560	130.54	28350	28450	27200	37050	19950	28500	27543.78	9.29	0	-29779	29766	29132	28766	28132	27766	28950	27950	582	8550	2500	20520	50	1	23285930	6380	18.54	2.47	12	0.90	1478.00	11091.00	51493	20230818	-46.79	21627	20230622	26.69	38500	-28.83	20240111	27200	0.74	20240617	52500	-47.81	20230818	22050	24.26	20230622	1.86	N	001060	2500	582 억	2162658	N	N	18	N	N
75	20240617	150115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27250	-1250	5	-4.39	5283052500	191678	119.40	28350	28450	27200	37050	19950	28500	27562.12	9.29	0	-24162	29766	29132	28766	28132	27766	28950	27950	582	8550	2500	20520	50	1	23285930	6345	18.44	2.46	12	0.82	1478.00	11091.00	51493	20230818	-47.08	21627	20230622	26.00	38500	-29.22	20240111	27200	0.18	20240617	52500	-48.10	20230818	22050	23.58	20230622	1.86	N	001060	2500	582 억	2162658	N	N	18	N	N
76	20240617	140113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27300	-1200	5	-4.21	4869552200	176523	109.96	28350	28450	27200	37050	19950	28500	27585.94	9.29	0	-17392	29766	29132	28766	28132	27766	28950	27950	582	8550	2500	20520	50	1	23285930	6357	18.47	2.46	12	0.76	1478.00	11091.00	51493	20230818	-46.98	21627	20230622	26.23	38500	-29.09	20240111	27200	0.37	20240617	52500	-48.00	20230818	22050	23.81	20230622	1.86	N	001060	2500	582 억	2162658	N	N	18	N	N
77	20240617	130114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27300	-1200	5	-4.21	4471322000	161933	100.87	28350	28450	27200	37050	19950	28500	27612.17	9.29	0	-12431	29766	29132	28766	28132	27766	28950	27950	582	8550	2500	20520	50	1	23285930	6357	18.47	2.46	12	0.70	1478.00	11091.00	51493	20230818	-46.98	21627	20230622	26.23	38500	-29.09	20240111	27200	0.37	20240617	52500	-48.00	20230818	22050	23.81	20230622	1.86	N	001060	2500	582 억	2162658	N	N	18	N	N
78	20240617	120113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27350	-1150	5	-4.04	3708017500	133932	83.43	28350	28450	27200	37050	19950	28500	27685.82	9.29	0	-7536	29766	29132	28766	28132	27766	28950	27950	582	8550	2500	20520	50	1	23285930	6369	18.50	2.47	12	0.58	1478.00	11091.00	51493	20230818	-46.89	21627	20230622	26.46	38500	-28.96	20240111	27200	0.55	20240617	52500	-47.90	20230818	22050	24.04	20230622	1.86	N	001060	2500	582 억	2162658	N	N	18	N	N
79	20240617	110113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27650	-850	5	-2.98	2468375200	88695	55.25	28350	28450	27500	37050	19950	28500	27829.93	9.29	0	10444	29766	29132	28766	28132	27766	28950	27950	582	8550	2500	20520	50	1	23285930	6439	18.71	2.49	12	0.38	1478.00	11091.00	51493	20230818	-46.30	21627	20230622	27.85	38500	-28.18	20240111	27500	0.55	20240617	52500	-47.33	20230818	22050	25.40	20230622	1.86	N	001060	2500	582 억	2162658	N	N	18	N	N
80	20240617	100114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27750	-750	5	-2.63	1862679800	66831	41.63	28350	28450	27500	37050	19950	28500	27871.49	9.29	0	9573	29766	29132	28766	28132	27766	28950	27950	582	8550	2500	20520	50	1	23285930	6462	18.78	2.50	12	0.29	1478.00	11091.00	51493	20230818	-46.11	21627	20230622	28.31	38500	-27.92	20240111	27500	0.91	20240617	52500	-47.14	20230818	22050	25.85	20230622	1.86	N	001060	2500	582 억	2162658	N	N	18	N	N
81	20240617	090113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28350	-150	5	-0.53	19164800	676	0.42	28350	28450	28350	37050	19950	28500	28350.30	9.29	0	71	29766	29132	28766	28132	27766	28950	27950	582	8550	2500	20520	50	1	23285930	6602	19.18	2.56	12	0.00	1478.00	11091.00	51493	20230818	-44.94	21627	20230622	31.09	38500	-26.36	20240111	28350	0.00	20240617	52500	-46.00	20230818	22050	28.57	20230622	1.86	N	001060	2500	582 억	2162658	N	N	18	N	N
82	20240614	160111	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28500	-850	5	-2.90	4559550650	159604	262.88	29350	29400	28400	38150	20550	29350	28567.69	9.49	0	-74740	29916	29632	29416	29132	28916	29525	29025	582	8800	2500	21130	50	1	23285930	6636	19.28	2.57	12	0.69	1478.00	11091.00	51493	20230818	-44.65	21627	20230622	31.78	38500	-25.97	20240111	28350	0.53	20240418	52500	-45.71	20230818	22050	29.25	20230622	1.85	N	001060	2500	582 억	2209082	N	N	18	N	N
83	20240614	150111	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28400	-950	5	-3.24	4138480450	144805	238.50	29350	29400	28400	38150	20550	29350	28579.43	9.49	0	-65220	29916	29632	29416	29132	28916	29525	29025	582	8800	2500	21130	50	1	23285930	6613	19.22	2.56	12	0.62	1478.00	11091.00	51493	20230818	-44.85	21627	20230622	31.32	38500	-26.23	20240111	28350	0.18	20240418	52500	-45.90	20230818	22050	28.80	20230622	1.85	N	001060	2500	582 억	2209082	N	N	395	N	N
84	20240614	140111	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28500	-850	5	-2.90	3475802200	121519	200.15	29350	29400	28400	38150	20550	29350	28602.66	9.49	0	-53187	29916	29632	29416	29132	28916	29525	29025	582	8800	2500	21130	50	1	23285930	6636	19.28	2.57	12	0.52	1478.00	11091.00	51493	20230818	-44.65	21627	20230622	31.78	38500	-25.97	20240111	28350	0.53	20240418	52500	-45.71	20230818	22050	29.25	20230622	1.85	N	001060	2500	582 억	2209082	N	N	395	N	N
85	20240614	130111	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28450	-900	5	-3.07	3058288050	106873	176.03	29350	29400	28400	38150	20550	29350	28615.77	9.49	0	-44170	29916	29632	29416	29132	28916	29525	29025	582	8800	2500	21130	50	1	23285930	6625	19.25	2.57	12	0.46	1478.00	11091.00	51493	20230818	-44.75	21627	20230622	31.55	38500	-26.10	20240111	28350	0.35	20240418	52500	-45.81	20230818	22050	29.02	20230622	1.85	N	001060	2500	582 억	2209082	N	N	395	N	N
86	20240614	120111	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28550	-800	5	-2.73	2549866700	89014	146.61	29350	29400	28400	38150	20550	29350	28645.31	9.49	0	-31481	29916	29632	29416	29132	28916	29525	29025	582	8800	2500	21130	50	1	23285930	6648	19.32	2.57	12	0.38	1478.00	11091.00	51493	20230818	-44.56	21627	20230622	32.01	38500	-25.84	20240111	28350	0.71	20240418	52500	-45.62	20230818	22050	29.48	20230622	1.85	N	001060	2500	582 억	2209082	N	N	395	N	N
87	20240614	110113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28550	-800	5	-2.73	1829205450	63732	104.97	29350	29400	28400	38150	20550	29350	28701.04	9.49	0	-16800	29916	29632	29416	29132	28916	29525	29025	582	8800	2500	21130	50	1	23285930	6648	19.32	2.57	12	0.27	1478.00	11091.00	51493	20230818	-44.56	21627	20230622	32.01	38500	-25.84	20240111	28350	0.71	20240418	52500	-45.62	20230818	22050	29.48	20230622	1.85	N	001060	2500	582 억	2209082	N	N	395	N	N
88	20240614	100113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28650	-700	5	-2.39	1290150800	44898	73.95	29350	29400	28400	38150	20550	29350	28734.51	9.49	0	-13693	29916	29632	29416	29132	28916	29525	29025	582	8800	2500	21130	50	1	23285930	6671	19.38	2.58	12	0.19	1478.00	11091.00	51493	20230818	-44.36	21627	20230622	32.47	38500	-25.58	20240111	28350	1.06	20240418	52500	-45.43	20230818	22050	29.93	20230622	1.85	N	001060	2500	582 억	2209082	N	N	395	N	N
89	20240614	090113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29100	-250	5	-0.85	32171250	1100	1.81	29350	29400	29100	38150	20550	29350	29241.98	9.49	0	-757	29916	29632	29416	29132	28916	29525	29025	582	8800	2500	21130	50	1	23285930	6776	19.69	2.62	12	0.00	1478.00	11091.00	51493	20230818	-43.49	21627	20230622	34.55	38500	-24.42	20240111	28350	2.65	20240418	52500	-44.57	20230818	22050	31.97	20230622	1.85	N	001060	2500	582 억	2209082	N	N	395	N	N
90	20240613	160113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29350	-100	5	-0.34	1752106150	59600	71.27	29450	29700	29200	38250	20650	29450	29398.26	9.47	0	5571	30350	29900	29550	29100	28750	30125	29325	582	8800	2500	21200	50	1	23285930	6834	19.86	2.65	12	0.26	1478.00	11091.00	51493	20230818	-43.00	21627	20230622	35.71	38500	-23.77	20240111	28350	3.53	20240418	52500	-44.10	20230818	22050	33.11	20230622	1.85	N	001060	2500	582 억	2205589	N	N	395	N	N
91	20240613	150113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29250	-200	5	-0.68	1516560350	51566	61.66	29450	29700	29200	38250	20650	29450	29410.07	9.47	0	2179	30350	29900	29550	29100	28750	30125	29325	582	8800	2500	21200	50	1	23285930	6811	19.79	2.64	12	0.22	1478.00	11091.00	51493	20230818	-43.20	21627	20230622	35.25	38500	-24.03	20240111	28350	3.17	20240418	52500	-44.29	20230818	22050	32.65	20230622	1.85	N	001060	2500	582 억	2205589	N	N	178	N	N
92	20240613	140112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29350	-100	5	-0.34	1156453950	39251	46.94	29450	29700	29250	38250	20650	29450	29463.05	9.47	0	938	30350	29900	29550	29100	28750	30125	29325	582	8800	2500	21200	50	1	23285930	6834	19.86	2.65	12	0.17	1478.00	11091.00	51493	20230818	-43.00	21627	20230622	35.71	38500	-23.77	20240111	28350	3.53	20240418	52500	-44.10	20230818	22050	33.11	20230622	1.85	N	001060	2500	582 억	2205589	N	N	178	N	N
93	20240613	130113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29450	0	3	0.00	880753850	29860	35.71	29450	29700	29350	38250	20650	29450	29496.14	9.47	0	2804	30350	29900	29550	29100	28750	30125	29325	582	8800	2500	21200	50	1	23285930	6858	19.93	2.66	12	0.13	1478.00	11091.00	51493	20230818	-42.81	21627	20230622	36.17	38500	-23.51	20240111	28350	3.88	20240418	52500	-43.90	20230818	22050	33.56	20230622	1.85	N	001060	2500	582 억	2205589	N	N	178	N	N
94	20240613	120113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29450	0	3	0.00	769242150	26071	31.18	29450	29700	29350	38250	20650	29450	29505.70	9.47	0	2531	30350	29900	29550	29100	28750	30125	29325	582	8800	2500	21200	50	1	23285930	6858	19.93	2.66	12	0.11	1478.00	11091.00	51493	20230818	-42.81	21627	20230622	36.17	38500	-23.51	20240111	28350	3.88	20240418	52500	-43.90	20230818	22050	33.56	20230622	1.85	N	001060	2500	582 억	2205589	N	N	178	N	N
95	20240613	110112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29450	0	3	0.00	605636050	20518	24.54	29450	29700	29350	38250	20650	29450	29517.37	9.47	0	1688	30350	29900	29550	29100	28750	30125	29325	582	8800	2500	21200	50	1	23285930	6858	19.93	2.66	12	0.09	1478.00	11091.00	51493	20230818	-42.81	21627	20230622	36.17	38500	-23.51	20240111	28350	3.88	20240418	52500	-43.90	20230818	22050	33.56	20230622	1.85	N	001060	2500	582 억	2205589	N	N	178	N	N
96	20240613	100113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29550	100	2	0.34	415149850	14053	16.80	29450	29700	29350	38250	20650	29450	29541.85	9.47	0	1629	30350	29900	29550	29100	28750	30125	29325	582	8800	2500	21200	50	1	23285930	6881	19.99	2.66	12	0.06	1478.00	11091.00	51493	20230818	-42.61	21627	20230622	36.63	38500	-23.25	20240111	28350	4.23	20240418	52500	-43.71	20230818	22050	34.01	20230622	1.85	N	001060	2500	582 억	2205589	N	N	178	N	N
97	20240613	090114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29450	0	3	0.00	24315350	826	0.99	29450	29450	29400	38250	20650	29450	29437.17	9.47	0	-217	30350	29900	29550	29100	28750	30125	29325	582	8800	2500	21200	50	1	23285930	6858	19.93	2.66	12	0.00	1478.00	11091.00	51493	20230818	-42.81	21627	20230622	36.17	38500	-23.51	20240111	28350	3.88	20240418	52500	-43.90	20230818	22050	33.56	20230622	1.85	N	001060	2500	582 억	2205589	N	N	178	N	N
98	20240612	160112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29450	150	2	0.51	2412946350	81539	59.90	29400	30000	29200	38050	20550	29300	29596.95	9.43	0	7754	31033	30166	29633	28766	28233	29900	28500	582	8750	2500	21090	50	1	23285930	6858	19.93	2.66	12	0.35	1478.00	11091.00	51493	20230818	-42.81	21627	20230622	36.17	38500	-23.51	20240111	28350	3.88	20240418	52500	-43.90	20230818	22050	33.56	20230622	1.83	N	001060	2500	582 억	2195659	N	N	178	N	N
99	20240612	150117	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29400	100	2	0.34	1953070500	65857	48.38	29400	30000	29200	38050	20550	29300	29658.41	9.43	0	7751	31033	30166	29633	28766	28233	29900	28500	582	8750	2500	21090	50	1	23285930	6846	19.89	2.65	12	0.28	1478.00	11091.00	51493	20230818	-42.90	21627	20230622	35.94	38500	-23.64	20240111	28350	3.70	20240418	52500	-44.00	20230818	22050	33.33	20230622	1.83	N	001060	2500	582 억	2195659	N	N	115	N	N
100	20240612	140112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29500	200	2	0.68	1656536500	55764	40.96	29400	30000	29200	38050	20550	29300	29709.13	9.43	0	6669	31033	30166	29633	28766	28233	29900	28500	582	8750	2500	21090	50	1	23285930	6869	19.96	2.66	12	0.24	1478.00	11091.00	51493	20230818	-42.71	21627	20230622	36.40	38500	-23.38	20240111	28350	4.06	20240418	52500	-43.81	20230818	22050	33.79	20230622	1.83	N	001060	2500	582 억	2195659	N	N	115	N	N
101	20240612	130113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29650	350	2	1.19	1487345250	50039	36.76	29400	30000	29200	38050	20550	29300	29727.13	9.43	0	5794	31033	30166	29633	28766	28233	29900	28500	582	8750	2500	21090	50	1	23285930	6904	20.06	2.67	12	0.21	1478.00	11091.00	51493	20230818	-42.42	21627	20230622	37.10	38500	-22.99	20240111	28350	4.59	20240418	52500	-43.52	20230818	22050	34.47	20230622	1.83	N	001060	2500	582 억	2195659	N	N	115	N	N
102	20240612	120112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29550	250	2	0.85	1297578850	43645	32.06	29400	30000	29200	38050	20550	29300	29734.28	9.43	0	7287	31033	30166	29633	28766	28233	29900	28500	582	8750	2500	21090	50	1	23285930	6881	19.99	2.66	12	0.19	1478.00	11091.00	51493	20230818	-42.61	21627	20230622	36.63	38500	-23.25	20240111	28350	4.23	20240418	52500	-43.71	20230818	22050	34.01	20230622	1.83	N	001060	2500	582 억	2195659	N	N	115	N	N
103	20240612	110112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29900	600	2	2.05	1037525700	34899	25.64	29400	30000	29200	38050	20550	29300	29734.36	9.43	0	10022	31033	30166	29633	28766	28233	29900	28500	582	8750	2500	21090	50	1	23285930	6962	20.23	2.70	12	0.15	1478.00	11091.00	51493	20230818	-41.93	21627	20230622	38.25	38500	-22.34	20240111	28350	5.47	20240418	52500	-43.05	20230818	22050	35.60	20230622	1.83	N	001060	2500	582 억	2195659	N	N	115	N	N
104	20240612	100113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29650	350	2	1.19	474882250	16057	11.80	29400	29800	29200	38050	20550	29300	29581.80	9.43	0	6615	31033	30166	29633	28766	28233	29900	28500	582	8750	2500	21090	50	1	23285930	6904	20.06	2.67	12	0.07	1478.00	11091.00	51493	20230818	-42.42	21627	20230622	37.10	38500	-22.99	20240111	28350	4.59	20240418	52500	-43.52	20230818	22050	34.47	20230622	1.83	N	001060	2500	582 억	2195659	N	N	115	N	N
105	20240612	090113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29250	-50	5	-0.17	39685100	1353	0.99	29400	29400	29250	38050	20550	29300	29344.28	9.43	0	-728	31033	30166	29633	28766	28233	29900	28500	582	8750	2500	21090	50	1	23285930	6811	19.79	2.64	12	0.01	1478.00	11091.00	51493	20230818	-43.20	21627	20230622	35.25	38500	-24.03	20240111	28350	3.17	20240418	52500	-44.29	20230818	22050	32.65	20230622	1.83	N	001060	2500	582 억	2195659	N	N	115	N	N
106	20240610	160113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29450	-200	5	-0.67	1316345800	44897	61.49	29650	29650	29200	38500	20800	29650	29315.83	9.66	0	-13424	30550	30100	29800	29350	29050	30325	29575	582	8850	2500	21340	50	1	23285930	6858	19.93	2.66	12	0.19	1478.00	11091.00	51493	20230818	-42.81	21627	20230622	36.17	38500	-23.51	20240111	28350	3.88	20240418	52500	-43.90	20230818	22050	33.56	20230622	1.81	N	001060	2500	582 억	2250541	N	N	60	N	N
107	20240610	150112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29350	-300	5	-1.01	1039919150	35484	48.59	29650	29650	29200	38500	20800	29650	29306.71	9.66	0	-9728	30550	30100	29800	29350	29050	30325	29575	582	8850	2500	21340	50	1	23285930	6834	19.86	2.65	12	0.15	1478.00	11091.00	51493	20230818	-43.00	21627	20230622	35.71	38500	-23.77	20240111	28350	3.53	20240418	52500	-44.10	20230818	22050	33.11	20230622	1.81	N	001060	2500	582 억	2250541	N	N	415	N	N
108	20240610	140113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29250	-400	5	-1.35	950988850	32452	44.44	29650	29650	29200	38500	20800	29650	29304.48	9.66	0	-9318	30550	30100	29800	29350	29050	30325	29575	582	8850	2500	21340	50	1	23285930	6811	19.79	2.64	12	0.14	1478.00	11091.00	51493	20230818	-43.20	21627	20230622	35.25	38500	-24.03	20240111	28350	3.17	20240418	52500	-44.29	20230818	22050	32.65	20230622	1.81	N	001060	2500	582 억	2250541	N	N	415	N	N
109	20240610	130112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29300	-350	5	-1.18	755427600	25768	35.29	29650	29650	29200	38500	20800	29650	29316.50	9.66	0	-8786	30550	30100	29800	29350	29050	30325	29575	582	8850	2500	21340	50	1	23285930	6823	19.82	2.64	12	0.11	1478.00	11091.00	51493	20230818	-43.10	21627	20230622	35.48	38500	-23.90	20240111	28350	3.35	20240418	52500	-44.19	20230818	22050	32.88	20230622	1.81	N	001060	2500	582 억	2250541	N	N	415	N	N
110	20240610	120113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29300	-350	5	-1.18	631595700	21541	29.50	29650	29650	29200	38500	20800	29650	29320.63	9.66	0	-8003	30550	30100	29800	29350	29050	30325	29575	582	8850	2500	21340	50	1	23285930	6823	19.82	2.64	12	0.09	1478.00	11091.00	51493	20230818	-43.10	21627	20230622	35.48	38500	-23.90	20240111	28350	3.35	20240418	52500	-44.19	20230818	22050	32.88	20230622	1.81	N	001060	2500	582 억	2250541	N	N	415	N	N
111	20240610	110112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29350	-300	5	-1.01	490738250	16745	22.93	29650	29650	29200	38500	20800	29650	29306.55	9.66	0	-6655	30550	30100	29800	29350	29050	30325	29575	582	8850	2500	21340	50	1	23285930	6834	19.86	2.65	12	0.07	1478.00	11091.00	51493	20230818	-43.00	21627	20230622	35.71	38500	-23.77	20240111	28350	3.53	20240418	52500	-44.10	20230818	22050	33.11	20230622	1.81	N	001060	2500	582 억	2250541	N	N	415	N	N
112	20240610	100113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29300	-350	5	-1.18	363638750	12403	16.99	29650	29650	29250	38500	20800	29650	29318.61	9.66	0	-5751	30550	30100	29800	29350	29050	30325	29575	582	8850	2500	21340	50	1	23285930	6823	19.82	2.64	12	0.05	1478.00	11091.00	51493	20230818	-43.10	21627	20230622	35.48	38500	-23.90	20240111	28350	3.35	20240418	52500	-44.19	20230818	22050	32.88	20230622	1.81	N	001060	2500	582 억	2250541	N	N	415	N	N
113	20240610	090113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29600	-50	5	-0.17	39520700	1338	1.83	29650	29650	29500	38500	20800	29650	29537.14	9.66	0	-1176	30550	30100	29800	29350	29050	30325	29575	582	8850	2500	21340	50	1	23285930	6893	20.03	2.67	12	0.01	1478.00	11091.00	51493	20230818	-42.52	21627	20230622	36.87	38500	-23.12	20240111	28350	4.41	20240418	52500	-43.62	20230818	22050	34.24	20230622	1.81	N	001060	2500	582 억	2250541	N	N	415	N	N
114	20240607	160113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29650	50	2	0.17	2162322200	72737	95.08	29600	30250	29500	38450	20750	29600	29729.02	9.66	0	-14	30033	29816	29483	29266	28933	29650	29100	582	8850	2500	21310	50	1	23285930	6904	20.06	2.67	12	0.31	1478.00	11091.00	51493	20230818	-42.42	21627	20230622	37.10	38500	-22.99	20240111	28350	4.59	20240418	52500	-43.52	20230818	22050	34.47	20230622	1.81	N	001060	2500	582 억	2250155	N	N	415	N	N
115	20240607	150113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29550	-50	5	-0.17	1926136400	64773	84.67	29600	30250	29500	38450	20750	29600	29736.72	9.66	0	-328	30033	29816	29483	29266	28933	29650	29100	582	8850	2500	21310	50	1	23285930	6881	19.99	2.66	12	0.28	1478.00	11091.00	51493	20230818	-42.61	21627	20230622	36.63	38500	-23.25	20240111	28350	4.23	20240418	52500	-43.71	20230818	22050	34.01	20230622	1.81	N	001060	2500	582 억	2250155	N	N	34	N	N
116	20240607	140113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29600	0	3	0.00	1716086350	57675	75.39	29600	30250	29500	38450	20750	29600	29754.42	9.66	0	1139	30033	29816	29483	29266	28933	29650	29100	582	8850	2500	21310	50	1	23285930	6893	20.03	2.67	12	0.25	1478.00	11091.00	51493	20230818	-42.52	21627	20230622	36.87	38500	-23.12	20240111	28350	4.41	20240418	52500	-43.62	20230818	22050	34.24	20230622	1.81	N	001060	2500	582 억	2250155	N	N	34	N	N
117	20240607	130113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29650	50	2	0.17	1502693300	50492	66.00	29600	30250	29500	38450	20750	29600	29761.02	9.66	0	733	30033	29816	29483	29266	28933	29650	29100	582	8850	2500	21310	50	1	23285930	6904	20.06	2.67	12	0.22	1478.00	11091.00	51493	20230818	-42.42	21627	20230622	37.10	38500	-22.99	20240111	28350	4.59	20240418	52500	-43.52	20230818	22050	34.47	20230622	1.81	N	001060	2500	582 억	2250155	N	N	34	N	N
118	20240607	120113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29550	-50	5	-0.17	1278987100	42940	56.13	29600	30250	29500	38450	20750	29600	29785.45	9.66	0	-891	30033	29816	29483	29266	28933	29650	29100	582	8850	2500	21310	50	1	23285930	6881	19.99	2.66	12	0.18	1478.00	11091.00	51493	20230818	-42.61	21627	20230622	36.63	38500	-23.25	20240111	28350	4.23	20240418	52500	-43.71	20230818	22050	34.01	20230622	1.81	N	001060	2500	582 억	2250155	N	N	34	N	N
119	20240607	110113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29550	-50	5	-0.17	1142050050	38305	50.07	29600	30250	29500	38450	20750	29600	29814.65	9.66	0	447	30033	29816	29483	29266	28933	29650	29100	582	8850	2500	21310	50	1	23285930	6881	19.99	2.66	12	0.16	1478.00	11091.00	51493	20230818	-42.61	21627	20230622	36.63	38500	-23.25	20240111	28350	4.23	20240418	52500	-43.71	20230818	22050	34.01	20230622	1.81	N	001060	2500	582 억	2250155	N	N	34	N	N
120	20240607	100113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29700	100	2	0.34	807173450	26969	35.25	29600	30250	29600	38450	20750	29600	29929.68	9.66	0	2782	30033	29816	29483	29266	28933	29650	29100	582	8850	2500	21310	50	1	23285930	6916	20.09	2.68	12	0.12	1478.00	11091.00	51493	20230818	-42.32	21627	20230622	37.33	38500	-22.86	20240111	28350	4.76	20240418	52500	-43.43	20230818	22050	34.69	20230622	1.81	N	001060	2500	582 억	2250155	N	N	34	N	N
121	20240607	090113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	30000	400	2	1.35	115164650	3860	5.05	29600	30050	29600	38450	20750	29600	29835.40	9.66	0	1750	30033	29816	29483	29266	28933	29650	29100	582	8850	2500	21310	50	1	23285930	6986	20.30	2.70	12	0.02	1478.00	11091.00	51493	20230818	-41.74	21627	20230622	38.72	38500	-22.08	20240111	28350	5.82	20240418	52500	-42.86	20230818	22050	36.05	20230622	1.81	N	001060	2500	582 억	2250155	N	N	34	N	N
122	20240605	160113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29600	0	3	0.00	2243958200	76338	131.82	29650	29700	29150	38450	20750	29600	29395.01	9.70	0	-9746	30166	29882	29616	29332	29066	29875	29325	582	8850	2500	21310	50	1	23285930	6893	20.03	2.67	12	0.33	1478.00	11091.00	51493	20230818	-42.52	21627	20230622	36.87	38500	-23.12	20240111	28350	4.41	20240418	52500	-43.62	20230818	22050	34.24	20230622	1.82	N	001060	2500	582 억	2259471	N	N	34	N	N
123	20240605	150113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29550	-50	5	-0.17	1966431700	66930	115.58	29650	29700	29150	38450	20750	29600	29380.42	9.70	0	-9476	30166	29882	29616	29332	29066	29875	29325	582	8850	2500	21310	50	1	23285930	6881	19.99	2.66	12	0.29	1478.00	11091.00	51493	20230818	-42.61	21627	20230622	36.63	38500	-23.25	20240111	28350	4.23	20240418	52500	-43.71	20230818	22050	34.01	20230622	1.82	N	001060	2500	582 억	2259471	N	N	570	N	N
124	20240605	140112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29450	-150	5	-0.51	1629817650	55516	95.87	29650	29700	29150	38450	20750	29600	29357.62	9.70	0	-6647	30166	29882	29616	29332	29066	29875	29325	582	8850	2500	21310	50	1	23285930	6858	19.93	2.66	12	0.24	1478.00	11091.00	51493	20230818	-42.81	21627	20230622	36.17	38500	-23.51	20240111	28350	3.88	20240418	52500	-43.90	20230818	22050	33.56	20230622	1.82	N	001060	2500	582 억	2259471	N	N	570	N	N
125	20240605	130113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29500	-100	5	-0.34	1369641700	46691	80.63	29650	29700	29150	38450	20750	29600	29334.17	9.70	0	-6028	30166	29882	29616	29332	29066	29875	29325	582	8850	2500	21310	50	1	23285930	6869	19.96	2.66	12	0.20	1478.00	11091.00	51493	20230818	-42.71	21627	20230622	36.40	38500	-23.38	20240111	28350	4.06	20240418	52500	-43.81	20230818	22050	33.79	20230622	1.82	N	001060	2500	582 억	2259471	N	N	570	N	N
126	20240605	120112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29350	-250	5	-0.84	1125546300	38408	66.32	29650	29700	29150	38450	20750	29600	29305.00	9.70	0	-8160	30166	29882	29616	29332	29066	29875	29325	582	8850	2500	21310	50	1	23285930	6834	19.86	2.65	12	0.16	1478.00	11091.00	51493	20230818	-43.00	21627	20230622	35.71	38500	-23.77	20240111	28350	3.53	20240418	52500	-44.10	20230818	22050	33.11	20230622	1.82	N	001060	2500	582 억	2259471	N	N	570	N	N
127	20240605	110113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29250	-350	5	-1.18	970881750	33129	57.21	29650	29700	29150	38450	20750	29600	29306.10	9.70	0	-8287	30166	29882	29616	29332	29066	29875	29325	582	8850	2500	21310	50	1	23285930	6811	19.79	2.64	12	0.14	1478.00	11091.00	51493	20230818	-43.20	21627	20230622	35.25	38500	-24.03	20240111	28350	3.17	20240418	52500	-44.29	20230818	22050	32.65	20230622	1.82	N	001060	2500	582 억	2259471	N	N	570	N	N
128	20240605	100113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29300	-300	5	-1.01	533664150	18172	31.38	29650	29700	29200	38450	20750	29600	29367.39	9.70	0	-4518	30166	29882	29616	29332	29066	29875	29325	582	8850	2500	21310	50	1	23285930	6823	19.82	2.64	12	0.08	1478.00	11091.00	51493	20230818	-43.10	21627	20230622	35.48	38500	-23.90	20240111	28350	3.35	20240418	52500	-44.19	20230818	22050	32.88	20230622	1.82	N	001060	2500	582 억	2259471	N	N	570	N	N
129	20240605	090113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29700	100	2	0.34	4508800	152	0.26	29650	29700	29650	38450	20750	29600	29663.16	9.70	0	15	30166	29882	29616	29332	29066	29875	29325	582	8850	2500	21310	50	1	23285930	6916	20.09	2.68	12	0.00	1478.00	11091.00	51493	20230818	-42.32	21627	20230622	37.33	38500	-22.86	20240111	28350	4.76	20240418	52500	-43.43	20230818	22050	34.69	20230622	1.82	N	001060	2500	582 억	2259471	N	N	570	N	N
130	20240604	160112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29600	-50	5	-0.17	1698110750	57359	31.23	29600	29900	29350	38500	20800	29650	29604.96	9.69	0	-514	31350	30500	29700	28850	28050	30925	29275	582	8850	2500	21340	50	1	23285930	6893	20.03	2.67	12	0.25	1478.00	11091.00	51493	20230818	-42.52	21627	20230622	36.87	38500	-23.12	20240111	28350	4.41	20240418	52500	-43.62	20230818	22050	34.24	20230622	1.80	N	001060	2500	582 억	2255348	N	N	570	N	N
131	20240604	150113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29550	-100	5	-0.34	1544094050	52152	28.39	29600	29900	29350	38500	20800	29650	29607.57	9.69	0	642	31350	30500	29700	28850	28050	30925	29275	582	8850	2500	21340	50	1	23285930	6881	19.99	2.66	12	0.22	1478.00	11091.00	51493	20230818	-42.61	21627	20230622	36.63	38500	-23.25	20240111	28350	4.23	20240418	52500	-43.71	20230818	22050	34.01	20230622	1.80	N	001060	2500	582 억	2255348	N	N	32	N	N
132	20240604	140113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29800	150	2	0.51	1270487450	42910	23.36	29600	29900	29350	38500	20800	29650	29608.19	9.69	0	2799	31350	30500	29700	28850	28050	30925	29275	582	8850	2500	21340	50	1	23285930	6939	20.16	2.69	12	0.18	1478.00	11091.00	51493	20230818	-42.13	21627	20230622	37.79	38500	-22.60	20240111	28350	5.11	20240418	52500	-43.24	20230818	22050	35.15	20230622	1.80	N	001060	2500	582 억	2255348	N	N	32	N	N
133	20240604	130113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29600	-50	5	-0.17	1101178850	37214	20.26	29600	29900	29350	38500	20800	29650	29590.45	9.69	0	2430	31350	30500	29700	28850	28050	30925	29275	582	8850	2500	21340	50	1	23285930	6893	20.03	2.67	12	0.16	1478.00	11091.00	51493	20230818	-42.52	21627	20230622	36.87	38500	-23.12	20240111	28350	4.41	20240418	52500	-43.62	20230818	22050	34.24	20230622	1.80	N	001060	2500	582 억	2255348	N	N	32	N	N
134	20240604	120112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29650	0	3	0.00	953532650	32230	17.55	29600	29900	29350	38500	20800	29650	29585.25	9.69	0	2410	31350	30500	29700	28850	28050	30925	29275	582	8850	2500	21340	50	1	23285930	6904	20.06	2.67	12	0.14	1478.00	11091.00	51493	20230818	-42.42	21627	20230622	37.10	38500	-22.99	20240111	28350	4.59	20240418	52500	-43.52	20230818	22050	34.47	20230622	1.80	N	001060	2500	582 억	2255348	N	N	32	N	N
135	20240604	110113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29450	-200	5	-0.67	788243650	26651	14.51	29600	29900	29350	38500	20800	29650	29576.51	9.69	0	1486	31350	30500	29700	28850	28050	30925	29275	582	8850	2500	21340	50	1	23285930	6858	19.93	2.66	12	0.11	1478.00	11091.00	51493	20230818	-42.81	21627	20230622	36.17	38500	-23.51	20240111	28350	3.88	20240418	52500	-43.90	20230818	22050	33.56	20230622	1.80	N	001060	2500	582 억	2255348	N	N	32	N	N
136	20240604	100112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29550	-100	5	-0.34	443749150	14967	8.15	29600	29900	29450	38500	20800	29650	29648.50	9.69	0	464	31350	30500	29700	28850	28050	30925	29275	582	8850	2500	21340	50	1	23285930	6881	19.99	2.66	12	0.06	1478.00	11091.00	51493	20230818	-42.61	21627	20230622	36.63	38500	-23.25	20240111	28350	4.23	20240418	52500	-43.71	20230818	22050	34.01	20230622	1.80	N	001060	2500	582 억	2255348	N	N	32	N	N
137	20240604	090113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29550	-100	5	-0.34	24125650	815	0.44	29600	29700	29550	38500	20800	29650	29602.02	9.69	0	-150	31350	30500	29700	28850	28050	30925	29275	582	8850	2500	21340	50	1	23285930	6881	19.99	2.66	12	0.00	1478.00	11091.00	51493	20230818	-42.61	21627	20230622	36.63	38500	-23.25	20240111	28350	4.23	20240418	52500	-43.71	20230818	22050	34.01	20230622	1.80	N	001060	2500	582 억	2255348	N	N	32	N	N
138	20240603	160113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29650	950	2	3.31	5494816450	183294	199.53	29100	30550	28900	37300	20100	28700	29978.25	9.54	0	31000	29733	29216	28883	28366	28033	29125	28275	582	8600	2500	20660	50	1	23285930	6904	20.06	2.67	12	0.79	1478.00	11091.00	51493	20230818	-42.42	21627	20230622	37.10	38500	-22.99	20240111	28350	4.59	20240418	52500	-43.52	20230818	22050	34.47	20230622	1.79	N	001060	2500	582 억	2222376	N	N	32	N	N
139	20240603	150112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29700	1000	2	3.48	5238165400	174636	190.10	29100	30550	28900	37300	20100	28700	29994.76	9.54	0	28820	29733	29216	28883	28366	28033	29125	28275	582	8600	2500	20660	50	1	23285930	6916	20.09	2.68	12	0.75	1478.00	11091.00	51493	20230818	-42.32	21627	20230622	37.33	38500	-22.86	20240111	28350	4.76	20240418	52500	-43.43	20230818	22050	34.69	20230622	1.79	N	001060	2500	582 억	2222376	N	N	2	N	N
140	20240603	140112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29750	1050	2	3.66	5135503800	171181	186.34	29100	30550	28900	37300	20100	28700	30000.43	9.54	0	28479	29733	29216	28883	28366	28033	29125	28275	582	8600	2500	20660	50	1	23285930	6928	20.13	2.68	12	0.74	1478.00	11091.00	51493	20230818	-42.23	21627	20230622	37.56	38500	-22.73	20240111	28350	4.94	20240418	52500	-43.33	20230818	22050	34.92	20230622	1.79	N	001060	2500	582 억	2222376	N	N	2	N	N
141	20240603	130113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29850	1150	2	4.01	4908575450	163560	178.05	29100	30550	28900	37300	20100	28700	30010.86	9.54	0	29368	29733	29216	28883	28366	28033	29125	28275	582	8600	2500	20660	50	1	23285930	6951	20.20	2.69	12	0.70	1478.00	11091.00	51493	20230818	-42.03	21627	20230622	38.02	38500	-22.47	20240111	28350	5.29	20240418	52500	-43.14	20230818	22050	35.37	20230622	1.79	N	001060	2500	582 억	2222376	N	N	2	N	N
142	20240603	120112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29800	1100	2	3.83	4680487200	155882	169.69	29100	30550	28900	37300	20100	28700	30025.83	9.54	0	31388	29733	29216	28883	28366	28033	29125	28275	582	8600	2500	20660	50	1	23285930	6939	20.16	2.69	12	0.67	1478.00	11091.00	51493	20230818	-42.13	21627	20230622	37.79	38500	-22.60	20240111	28350	5.11	20240418	52500	-43.24	20230818	22050	35.15	20230622	1.79	N	001060	2500	582 억	2222376	N	N	2	N	N
143	20240603	110112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	30050	1350	2	4.70	4519582750	150499	163.83	29100	30550	28900	37300	20100	28700	30030.65	9.54	0	33042	29733	29216	28883	28366	28033	29125	28275	582	8600	2500	20660	50	1	23285930	6997	20.33	2.71	12	0.65	1478.00	11091.00	51493	20230818	-41.64	21627	20230622	38.95	38500	-21.95	20240111	28350	6.00	20240418	52500	-42.76	20230818	22050	36.28	20230622	1.79	N	001060	2500	582 억	2222376	N	N	2	N	N
144	20240603	100112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	30000	1300	2	4.53	3614037400	120284	130.94	29100	30550	28900	37300	20100	28700	30045.87	9.54	0	39025	29733	29216	28883	28366	28033	29125	28275	582	8600	2500	20660	50	1	23285930	6986	20.30	2.70	12	0.52	1478.00	11091.00	51493	20230818	-41.74	21627	20230622	38.72	38500	-22.08	20240111	28350	5.82	20240418	52500	-42.86	20230818	22050	36.05	20230622	1.79	N	001060	2500	582 억	2222376	N	N	2	N	N
145	20240603	090112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29000	300	2	1.05	62400400	2151	2.34	29100	29100	28900	37300	20100	28700	29009.95	9.54	0	-1038	29733	29216	28883	28366	28033	29125	28275	582	8600	2500	20660	50	1	23285930	6753	19.62	2.61	12	0.01	1478.00	11091.00	51493	20230818	-43.68	21627	20230622	34.09	38500	-24.68	20240111	28350	2.29	20240418	52500	-44.76	20230818	22050	31.52	20230622	1.79	N	001060	2500	582 억	2222376	N	N	2	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History