KissMeData/003120/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160145	57	100.00	KOSPI		의약품	N	N	N	N	N	19900	40	2	0.20	67410830	3391	91.28	20450	20450	19830	25800	13910	19860	19879.34	1.04	-720	20160	20010	19840	19690	19520	19925	19605	133	5940	1000	13500	10	1	13300000	2647	-12.63	0.54	12	0.03	-1575.00	36680.00	29000	20231207	-31.38	18310	20240419	8.68	25650	-22.42	20240201	18310	8.68	20240419	29000	-31.38	20231207	18310	8.68	20240419	0.23	N	003120	1000	133 억	138182	N	N	0	N	N
3	20240430	150145	57	100.00	KOSPI		의약품	N	N	N	N	N	19900	40	2	0.20	61684160	3103	83.53	20450	20450	19830	25800	13910	19860	19878.88	1.04	-584	20160	20010	19840	19690	19520	19925	19605	133	5940	1000	13500	10	1	13300000	2647	-12.63	0.54	12	0.02	-1575.00	36680.00	29000	20231207	-31.38	18310	20240419	8.68	25650	-22.42	20240201	18310	8.68	20240419	29000	-31.38	20231207	18310	8.68	20240419	0.23	N	003120	1000	133 억	138182	N	N	0	N	N
4	20240430	140144	57	100.00	KOSPI		의약품	N	N	N	N	N	19870	10	2	0.05	50744850	2552	68.69	20450	20450	19830	25800	13910	19860	19884.35	1.04	-140	20160	20010	19840	19690	19520	19925	19605	133	5940	1000	13500	10	1	13300000	2643	-12.62	0.54	12	0.02	-1575.00	36680.00	29000	20231207	-31.48	18310	20240419	8.52	25650	-22.53	20240201	18310	8.52	20240419	29000	-31.48	20231207	18310	8.52	20240419	0.23	N	003120	1000	133 억	138182	N	N	0	N	N
5	20240430	130144	57	100.00	KOSPI		의약품	N	N	N	N	N	19880	20	2	0.10	45462370	2286	61.53	20450	20450	19830	25800	13910	19860	19887.30	1.04	-129	20160	20010	19840	19690	19520	19925	19605	133	5940	1000	13500	10	1	13300000	2644	-12.62	0.54	12	0.02	-1575.00	36680.00	29000	20231207	-31.45	18310	20240419	8.57	25650	-22.50	20240201	18310	8.57	20240419	29000	-31.45	20231207	18310	8.57	20240419	0.23	N	003120	1000	133 억	138182	N	N	0	N	N
6	20240430	120145	57	100.00	KOSPI		의약품	N	N	N	N	N	19860	0	3	0.00	45303350	2278	61.32	20450	20450	19830	25800	13910	19860	19887.34	1.04	-129	20160	20010	19840	19690	19520	19925	19605	133	5940	1000	13500	10	1	13300000	2641	-12.61	0.54	12	0.02	-1575.00	36680.00	29000	20231207	-31.52	18310	20240419	8.47	25650	-22.57	20240201	18310	8.47	20240419	29000	-31.52	20231207	18310	8.47	20240419	0.23	N	003120	1000	133 억	138182	N	N	0	N	N
7	20240430	110144	57	100.00	KOSPI		의약품	N	N	N	N	N	19860	0	3	0.00	36543140	1837	49.45	20450	20450	19830	25800	13910	19860	19892.84	1.04	-138	20160	20010	19840	19690	19520	19925	19605	133	5940	1000	13500	10	1	13300000	2641	-12.61	0.54	12	0.01	-1575.00	36680.00	29000	20231207	-31.52	18310	20240419	8.47	25650	-22.57	20240201	18310	8.47	20240419	29000	-31.52	20231207	18310	8.47	20240419	0.23	N	003120	1000	133 억	138182	N	N	0	N	N
8	20240430	100142	57	100.00	KOSPI		의약품	N	N	N	N	N	19870	10	2	0.05	31097650	1563	42.07	20450	20450	19830	25800	13910	19860	19896.13	1.04	-137	20160	20010	19840	19690	19520	19925	19605	133	5940	1000	13500	10	1	13300000	2643	-12.62	0.54	12	0.01	-1575.00	36680.00	29000	20231207	-31.48	18310	20240419	8.52	25650	-22.53	20240201	18310	8.52	20240419	29000	-31.48	20231207	18310	8.52	20240419	0.23	N	003120	1000	133 억	138182	N	N	0	N	N
9	20240430	090148	57	100.00	KOSPI		의약품	N	N	N	N	N	19910	50	2	0.25	1124670	56	1.51	20450	20450	19830	25800	13910	19860	20083.39	1.04	-11	20160	20010	19840	19690	19520	19925	19605	133	5940	1000	13500	10	1	13300000	2648	-12.64	0.54	12	0.00	-1575.00	36680.00	29000	20231207	-31.34	18310	20240419	8.74	25650	-22.38	20240201	18310	8.74	20240419	29000	-31.34	20231207	18310	8.74	20240419	0.23	N	003120	1000	133 억	138182	N	N	0	N	N
10	20240429	160144	57	100.00	KOSPI		의약품	N	N	N	N	N	19860	80	2	0.40	73733060	3715	81.11	19990	19990	19670	25700	13850	19780	19847.39	1.04	-475	19980	19880	19690	19590	19400	19930	19640	133	5920	1000	13450	10	1	13300000	2641	-12.61	0.54	12	0.03	-1575.00	36680.00	29000	20231207	-31.52	18310	20240419	8.47	25650	-22.57	20240201	18310	8.47	20240419	29000	-31.52	20231207	18310	8.47	20240419	0.23	N	003120	1000	133 억	138168	N	N	2	N	N
11	20240429	150144	57	100.00	KOSPI		의약품	N	N	N	N	N	19880	100	2	0.51	70097400	3532	77.12	19990	19990	19670	25700	13850	19780	19846.38	1.04	-426	19980	19880	19690	19590	19400	19930	19640	133	5920	1000	13450	10	1	13300000	2644	-12.62	0.54	12	0.03	-1575.00	36680.00	29000	20231207	-31.45	18310	20240419	8.57	25650	-22.50	20240201	18310	8.57	20240419	29000	-31.45	20231207	18310	8.57	20240419	0.23	N	003120	1000	133 억	138168	N	N	2	N	N
12	20240429	140143	57	100.00	KOSPI		의약품	N	N	N	N	N	19880	100	2	0.51	68466050	3450	75.33	19990	19990	19670	25700	13850	19780	19845.23	1.04	-415	19980	19880	19690	19590	19400	19930	19640	133	5920	1000	13450	10	1	13300000	2644	-12.62	0.54	12	0.03	-1575.00	36680.00	29000	20231207	-31.45	18310	20240419	8.57	25650	-22.50	20240201	18310	8.57	20240419	29000	-31.45	20231207	18310	8.57	20240419	0.23	N	003120	1000	133 억	138168	N	N	2	N	N
13	20240429	130144	57	100.00	KOSPI		의약품	N	N	N	N	N	19850	70	2	0.35	64534070	3252	71.00	19990	19990	19670	25700	13850	19780	19844.42	1.04	-308	19980	19880	19690	19590	19400	19930	19640	133	5920	1000	13450	10	1	13300000	2640	-12.60	0.54	12	0.02	-1575.00	36680.00	29000	20231207	-31.55	18310	20240419	8.41	25650	-22.61	20240201	18310	8.41	20240419	29000	-31.55	20231207	18310	8.41	20240419	0.23	N	003120	1000	133 억	138168	N	N	2	N	N
14	20240429	120144	57	100.00	KOSPI		의약품	N	N	N	N	N	19860	80	2	0.40	63323260	3191	69.67	19990	19990	19670	25700	13850	19780	19844.33	1.04	-288	19980	19880	19690	19590	19400	19930	19640	133	5920	1000	13450	10	1	13300000	2641	-12.61	0.54	12	0.02	-1575.00	36680.00	29000	20231207	-31.52	18310	20240419	8.47	25650	-22.57	20240201	18310	8.47	20240419	29000	-31.52	20231207	18310	8.47	20240419	0.23	N	003120	1000	133 억	138168	N	N	2	N	N
15	20240429	110144	57	100.00	KOSPI		의약품	N	N	N	N	N	19880	100	2	0.51	62985600	3174	69.30	19990	19990	19670	25700	13850	19780	19844.23	1.04	-292	19980	19880	19690	19590	19400	19930	19640	133	5920	1000	13450	10	1	13300000	2644	-12.62	0.54	12	0.02	-1575.00	36680.00	29000	20231207	-31.45	18310	20240419	8.57	25650	-22.50	20240201	18310	8.57	20240419	29000	-31.45	20231207	18310	8.57	20240419	0.23	N	003120	1000	133 억	138168	N	N	2	N	N
16	20240429	100144	57	100.00	KOSPI		의약품	N	N	N	N	N	19840	60	2	0.30	52334460	2637	57.58	19990	19990	19670	25700	13850	19780	19846.21	1.04	-230	19980	19880	19690	19590	19400	19930	19640	133	5920	1000	13450	10	1	13300000	2639	-12.60	0.54	12	0.02	-1575.00	36680.00	29000	20231207	-31.59	18310	20240419	8.36	25650	-22.65	20240201	18310	8.36	20240419	29000	-31.59	20231207	18310	8.36	20240419	0.23	N	003120	1000	133 억	138168	N	N	2	N	N
17	20240429	090144	57	100.00	KOSPI		의약품	N	N	N	N	N	19950	170	2	0.86	2092350	105	2.29	19990	19990	19780	25700	13850	19780	19927.14	1.04	-22	19980	19880	19690	19590	19400	19930	19640	133	5920	1000	13450	10	1	13300000	2653	-12.67	0.54	12	0.00	-1575.00	36680.00	29000	20231207	-31.21	18310	20240419	8.96	25650	-22.22	20240201	18310	8.96	20240419	29000	-31.21	20231207	18310	8.96	20240419	0.23	N	003120	1000	133 억	138168	N	N	2	N	N
18	20240426	160143	57	100.00	KOSPI		의약품	N	N	N	N	N	19780	30	2	0.15	89898660	4580	49.71	19750	19790	19500	25650	13830	19750	19628.53	1.03	1364	20250	20000	19750	19500	19250	19875	19375	133	5900	1000	13430	10	1	13300000	2631	-12.56	0.54	12	0.03	-1575.00	36680.00	29000	20231207	-31.79	18310	20240419	8.03	25650	-22.88	20240201	18310	8.03	20240419	29000	-31.79	20231207	18310	8.03	20240419	0.23	N	003120	1000	133 억	137634	N	N	2	N	N
19	20240426	150144	57	100.00	KOSPI		의약품	N	N	N	N	N	19790	40	2	0.20	79567590	4057	44.03	19750	19790	19500	25650	13830	19750	19612.42	1.03	1316	20250	20000	19750	19500	19250	19875	19375	133	5900	1000	13430	10	1	13300000	2632	-12.57	0.54	12	0.03	-1575.00	36680.00	29000	20231207	-31.76	18310	20240419	8.08	25650	-22.85	20240201	18310	8.08	20240419	29000	-31.76	20231207	18310	8.08	20240419	0.23	N	003120	1000	133 억	137634	N	N	0	N	N
20	20240426	140143	57	100.00	KOSPI		의약품	N	N	N	N	N	19740	-10	5	-0.05	71003720	3624	39.33	19750	19760	19500	25650	13830	19750	19592.64	1.03	1069	20250	20000	19750	19500	19250	19875	19375	133	5900	1000	13430	10	1	13300000	2625	-12.53	0.54	12	0.03	-1575.00	36680.00	29000	20231207	-31.93	18310	20240419	7.81	25650	-23.04	20240201	18310	7.81	20240419	29000	-31.93	20231207	18310	7.81	20240419	0.23	N	003120	1000	133 억	137634	N	N	0	N	N
21	20240426	130143	57	100.00	KOSPI		의약품	N	N	N	N	N	19640	-110	5	-0.56	69628030	3554	38.57	19750	19750	19500	25650	13830	19750	19591.45	1.03	1067	20250	20000	19750	19500	19250	19875	19375	133	5900	1000	13430	10	1	13300000	2612	-12.47	0.54	12	0.03	-1575.00	36680.00	29000	20231207	-32.28	18310	20240419	7.26	25650	-23.43	20240201	18310	7.26	20240419	29000	-32.28	20231207	18310	7.26	20240419	0.23	N	003120	1000	133 억	137634	N	N	0	N	N
22	20240426	120143	57	100.00	KOSPI		의약품	N	N	N	N	N	19600	-150	5	-0.76	60984740	3113	33.79	19750	19750	19500	25650	13830	19750	19590.34	1.03	686	20250	20000	19750	19500	19250	19875	19375	133	5900	1000	13430	10	1	13300000	2607	-12.44	0.53	12	0.02	-1575.00	36680.00	29000	20231207	-32.41	18310	20240419	7.05	25650	-23.59	20240201	18310	7.05	20240419	29000	-32.41	20231207	18310	7.05	20240419	0.23	N	003120	1000	133 억	137634	N	N	0	N	N
23	20240426	110144	57	100.00	KOSPI		의약품	N	N	N	N	N	19600	-150	5	-0.76	57339770	2927	31.77	19750	19750	19500	25650	13830	19750	19589.95	1.03	688	20250	20000	19750	19500	19250	19875	19375	133	5900	1000	13430	10	1	13300000	2607	-12.44	0.53	12	0.02	-1575.00	36680.00	29000	20231207	-32.41	18310	20240419	7.05	25650	-23.59	20240201	18310	7.05	20240419	29000	-32.41	20231207	18310	7.05	20240419	0.23	N	003120	1000	133 억	137634	N	N	0	N	N
24	20240426	100143	57	100.00	KOSPI		의약품	N	N	N	N	N	19670	-80	5	-0.41	9137180	464	5.04	19750	19750	19620	25650	13830	19750	19692.20	1.03	-133	20250	20000	19750	19500	19250	19875	19375	133	5900	1000	13430	10	1	13300000	2616	-12.49	0.54	12	0.00	-1575.00	36680.00	29000	20231207	-32.17	18310	20240419	7.43	25650	-23.31	20240201	18310	7.43	20240419	29000	-32.17	20231207	18310	7.43	20240419	0.23	N	003120	1000	133 억	137634	N	N	0	N	N
25	20240426	090144	57	100.00	KOSPI		의약품	N	N	N	N	N	19750	0	3	0.00	2113250	107	1.16	19750	19750	19750	25650	13830	19750	19750.00	1.03	-55	20250	20000	19750	19500	19250	19875	19375	133	5900	1000	13430	10	1	13300000	2627	-12.54	0.54	12	0.00	-1575.00	36680.00	29000	20231207	-31.90	18310	20240419	7.86	25650	-23.00	20240201	18310	7.86	20240419	29000	-31.90	20231207	18310	7.86	20240419	0.23	N	003120	1000	133 억	137634	N	N	0	N	N
26	20240425	160142	57	100.00	KOSPI		의약품	N	N	N	N	N	19750	50	2	0.25	181644160	9214	147.12	20000	20000	19500	25600	13790	19700	19713.93	1.05	-739	20100	19900	19800	19600	19500	19850	19550	133	5900	1000	13390	10	1	13300000	2627	-12.54	0.54	12	0.07	-1575.00	36680.00	29000	20231207	-31.90	18310	20240419	7.86	25650	-23.00	20240201	18310	7.86	20240419	29000	-31.90	20231207	18310	7.86	20240419	0.23	N	003120	1000	133 억	139565	N	N	1	N	N
27	20240425	150144	57	100.00	KOSPI		의약품	N	N	N	N	N	19820	120	2	0.61	170620180	8656	138.21	20000	20000	19500	25600	13790	19700	19711.20	1.05	-677	20100	19900	19800	19600	19500	19850	19550	133	5900	1000	13390	10	1	13300000	2636	-12.58	0.54	12	0.07	-1575.00	36680.00	29000	20231207	-31.66	18310	20240419	8.25	25650	-22.73	20240201	18310	8.25	20240419	29000	-31.66	20231207	18310	8.25	20240419	0.23	N	003120	1000	133 억	139565	N	N	1	N	N
28	20240425	140143	57	100.00	KOSPI		의약품	N	N	N	N	N	19790	90	2	0.46	165332800	8389	133.95	20000	20000	19500	25600	13790	19700	19708.28	1.05	-778	20100	19900	19800	19600	19500	19850	19550	133	5900	1000	13390	10	1	13300000	2632	-12.57	0.54	12	0.06	-1575.00	36680.00	29000	20231207	-31.76	18310	20240419	8.08	25650	-22.85	20240201	18310	8.08	20240419	29000	-31.76	20231207	18310	8.08	20240419	0.23	N	003120	1000	133 억	139565	N	N	1	N	N
29	20240425	130143	57	100.00	KOSPI		의약품	N	N	N	N	N	19710	10	2	0.05	127415490	6465	103.23	20000	20000	19500	25600	13790	19700	19708.51	1.05	-356	20100	19900	19800	19600	19500	19850	19550	133	5900	1000	13390	10	1	13300000	2621	-12.51	0.54	12	0.05	-1575.00	36680.00	29000	20231207	-32.03	18310	20240419	7.65	25650	-23.16	20240201	18310	7.65	20240419	29000	-32.03	20231207	18310	7.65	20240419	0.23	N	003120	1000	133 억	139565	N	N	1	N	N
30	20240425	120142	57	100.00	KOSPI		의약품	N	N	N	N	N	19700	0	3	0.00	123966250	6290	100.43	20000	20000	19500	25600	13790	19700	19708.47	1.05	-469	20100	19900	19800	19600	19500	19850	19550	133	5900	1000	13390	10	1	13300000	2620	-12.51	0.54	12	0.05	-1575.00	36680.00	29000	20231207	-32.07	18310	20240419	7.59	25650	-23.20	20240201	18310	7.59	20240419	29000	-32.07	20231207	18310	7.59	20240419	0.23	N	003120	1000	133 억	139565	N	N	1	N	N
31	20240425	110142	57	100.00	KOSPI		의약품	N	N	N	N	N	19710	10	2	0.05	116184360	5895	94.12	20000	20000	19500	25600	13790	19700	19708.97	1.05	-576	20100	19900	19800	19600	19500	19850	19550	133	5900	1000	13390	10	1	13300000	2621	-12.51	0.54	12	0.04	-1575.00	36680.00	29000	20231207	-32.03	18310	20240419	7.65	25650	-23.16	20240201	18310	7.65	20240419	29000	-32.03	20231207	18310	7.65	20240419	0.23	N	003120	1000	133 억	139565	N	N	1	N	N
32	20240425	100143	57	100.00	KOSPI		의약품	N	N	N	N	N	19800	100	2	0.51	71700820	3644	58.18	20000	20000	19500	25600	13790	19700	19676.41	1.05	-55	20100	19900	19800	19600	19500	19850	19550	133	5900	1000	13390	10	1	13300000	2633	-12.57	0.54	12	0.03	-1575.00	36680.00	29000	20231207	-31.72	18310	20240419	8.14	25650	-22.81	20240201	18310	8.14	20240419	29000	-31.72	20231207	18310	8.14	20240419	0.23	N	003120	1000	133 억	139565	N	N	1	N	N
33	20240425	090143	57	100.00	KOSPI		의약품	N	N	N	N	N	20000	300	2	1.52	20000	1	0.02	20000	20000	20000	25600	13790	19700	20000.00	1.05	0	20100	19900	19800	19600	19500	19850	19550	133	5900	1000	13390	50	1	13300000	2660	-12.70	0.55	12	0.00	-1575.00	36680.00	29000	20231207	-31.03	18310	20240419	9.23	25650	-22.03	20240201	18310	9.23	20240419	29000	-31.03	20231207	18310	9.23	20240419	0.23	N	003120	1000	133 억	139565	N	N	1	N	N
34	20240424	160142	57	100.00	KOSPI		의약품	N	N	N	N	N	19700	-150	5	-0.76	123624070	6253	56.17	20000	20000	19700	25800	13900	19850	19770.36	1.06	-1217	20456	20152	19616	19312	18776	20305	19465	133	5950	1000	13490	10	1	13300000	2620	-12.51	0.54	12	0.05	-1575.00	36680.00	29000	20231207	-32.07	18310	20240419	7.59	25650	-23.20	20240201	18310	7.59	20240419	29000	-32.07	20231207	18310	7.59	20240419	0.24	N	003120	1000	133 억	140864	N	N	1	N	N
35	20240424	150142	57	100.00	KOSPI		의약품	N	N	N	N	N	19760	-90	5	-0.45	101108540	5111	45.91	20000	20000	19700	25800	13900	19850	19782.54	1.06	-1083	20456	20152	19616	19312	18776	20305	19465	133	5950	1000	13490	10	1	13300000	2628	-12.55	0.54	12	0.04	-1575.00	36680.00	29000	20231207	-31.86	18310	20240419	7.92	25650	-22.96	20240201	18310	7.92	20240419	29000	-31.86	20231207	18310	7.92	20240419	0.24	N	003120	1000	133 억	140864	N	N	0	N	N
36	20240424	140143	57	100.00	KOSPI		의약품	N	N	N	N	N	19730	-120	5	-0.60	96328320	4869	43.74	20000	20000	19700	25800	13900	19850	19784.00	1.06	-1034	20456	20152	19616	19312	18776	20305	19465	133	5950	1000	13490	10	1	13300000	2624	-12.53	0.54	12	0.04	-1575.00	36680.00	29000	20231207	-31.97	18310	20240419	7.76	25650	-23.08	20240201	18310	7.76	20240419	29000	-31.97	20231207	18310	7.76	20240419	0.24	N	003120	1000	133 억	140864	N	N	0	N	N
37	20240424	130142	57	100.00	KOSPI		의약품	N	N	N	N	N	19750	-100	5	-0.50	74289100	3753	33.71	20000	20000	19700	25800	13900	19850	19794.59	1.06	-803	20456	20152	19616	19312	18776	20305	19465	133	5950	1000	13490	10	1	13300000	2627	-12.54	0.54	12	0.03	-1575.00	36680.00	29000	20231207	-31.90	18310	20240419	7.86	25650	-23.00	20240201	18310	7.86	20240419	29000	-31.90	20231207	18310	7.86	20240419	0.24	N	003120	1000	133 억	140864	N	N	0	N	N
38	20240424	120143	57	100.00	KOSPI		의약품	N	N	N	N	N	19820	-30	5	-0.15	53057980	2679	24.07	20000	20000	19700	25800	13900	19850	19805.14	1.06	-670	20456	20152	19616	19312	18776	20305	19465	133	5950	1000	13490	10	1	13300000	2636	-12.58	0.54	12	0.02	-1575.00	36680.00	29000	20231207	-31.66	18310	20240419	8.25	25650	-22.73	20240201	18310	8.25	20240419	29000	-31.66	20231207	18310	8.25	20240419	0.24	N	003120	1000	133 억	140864	N	N	0	N	N
39	20240424	110143	57	100.00	KOSPI		의약품	N	N	N	N	N	19880	30	2	0.15	41363310	2090	18.77	20000	20000	19700	25800	13900	19850	19791.06	1.06	-190	20456	20152	19616	19312	18776	20305	19465	133	5950	1000	13490	10	1	13300000	2644	-12.62	0.54	12	0.02	-1575.00	36680.00	29000	20231207	-31.45	18310	20240419	8.57	25650	-22.50	20240201	18310	8.57	20240419	29000	-31.45	20231207	18310	8.57	20240419	0.24	N	003120	1000	133 억	140864	N	N	0	N	N
40	20240424	100142	57	100.00	KOSPI		의약품	N	N	N	N	N	19800	-50	5	-0.25	29679700	1500	13.47	20000	20000	19700	25800	13900	19850	19786.47	1.06	-58	20456	20152	19616	19312	18776	20305	19465	133	5950	1000	13490	10	1	13300000	2633	-12.57	0.54	12	0.01	-1575.00	36680.00	29000	20231207	-31.72	18310	20240419	8.14	25650	-22.81	20240201	18310	8.14	20240419	29000	-31.72	20231207	18310	8.14	20240419	0.24	N	003120	1000	133 억	140864	N	N	0	N	N
41	20240424	090143	57	100.00	KOSPI		의약품	N	N	N	N	N	20000	150	2	0.76	1040000	52	0.47	20000	20000	20000	25800	13900	19850	20000.00	1.06	-1	20456	20152	19616	19312	18776	20305	19465	133	5950	1000	13490	50	1	13300000	2660	-12.70	0.55	12	0.00	-1575.00	36680.00	29000	20231207	-31.03	18310	20240419	9.23	25650	-22.03	20240201	18310	9.23	20240419	29000	-31.03	20231207	18310	9.23	20240419	0.24	N	003120	1000	133 억	140864	N	N	0	N	N
42	20240423	160135	57	100.00	KOSPI		의약품	N	N	N	N	N	19850	630	2	3.28	217654750	11111	78.65	19080	19920	19080	24950	13460	19220	19589.12	1.05	801	19546	19382	19086	18922	18626	19465	19005	133	5730	1000	13060	10	1	13300000	2640	-12.60	0.54	12	0.08	-1575.00	36680.00	31950	20230417	-37.87	18310	20240419	8.41	25650	-22.61	20240201	18310	8.41	20240419	29000	-31.55	20231207	18310	8.41	20240419	0.24	N	003120	1000	133 억	139647	N	N	0	N	N
43	20240423	150141	57	100.00	KOSPI		의약품	N	N	N	N	N	19820	600	2	3.12	211581030	10805	76.48	19080	19920	19080	24950	13460	19220	19581.77	1.05	897	19546	19382	19086	18922	18626	19465	19005	133	5730	1000	13060	10	1	13300000	2636	-12.58	0.54	12	0.08	-1575.00	36680.00	31950	20230417	-37.97	18310	20240419	8.25	25650	-22.73	20240201	18310	8.25	20240419	29000	-31.66	20231207	18310	8.25	20240419	0.24	N	003120	1000	133 억	139647	N	N	0	N	N
44	20240423	140143	57	100.00	KOSPI		의약품	N	N	N	N	N	19850	630	2	3.28	197574460	10098	71.48	19080	19920	19080	24950	13460	19220	19565.70	1.05	967	19546	19382	19086	18922	18626	19465	19005	133	5730	1000	13060	10	1	13300000	2640	-12.60	0.54	12	0.08	-1575.00	36680.00	31950	20230417	-37.87	18310	20240419	8.41	25650	-22.61	20240201	18310	8.41	20240419	29000	-31.55	20231207	18310	8.41	20240419	0.24	N	003120	1000	133 억	139647	N	N	0	N	N
45	20240423	130142	57	100.00	KOSPI		의약품	N	N	N	N	N	19790	570	2	2.97	165231220	8468	59.94	19080	19920	19080	24950	13460	19220	19512.43	1.05	995	19546	19382	19086	18922	18626	19465	19005	133	5730	1000	13060	10	1	13300000	2632	-12.57	0.54	12	0.06	-1575.00	36680.00	31950	20230417	-38.06	18310	20240419	8.08	25650	-22.85	20240201	18310	8.08	20240419	29000	-31.76	20231207	18310	8.08	20240419	0.24	N	003120	1000	133 억	139647	N	N	0	N	N
46	20240423	120143	57	100.00	KOSPI		의약품	N	N	N	N	N	19810	590	2	3.07	160719350	8240	58.33	19080	19920	19080	24950	13460	19220	19504.78	1.05	944	19546	19382	19086	18922	18626	19465	19005	133	5730	1000	13060	10	1	13300000	2635	-12.58	0.54	12	0.06	-1575.00	36680.00	31950	20230417	-38.00	18310	20240419	8.19	25650	-22.77	20240201	18310	8.19	20240419	29000	-31.69	20231207	18310	8.19	20240419	0.24	N	003120	1000	133 억	139647	N	N	0	N	N
47	20240423	110142	57	100.00	KOSPI		의약품	N	N	N	N	N	19820	600	2	3.12	151501700	7774	55.03	19080	19920	19080	24950	13460	19220	19488.26	1.05	1049	19546	19382	19086	18922	18626	19465	19005	133	5730	1000	13060	10	1	13300000	2636	-12.58	0.54	12	0.06	-1575.00	36680.00	31950	20230417	-37.97	18310	20240419	8.25	25650	-22.73	20240201	18310	8.25	20240419	29000	-31.66	20231207	18310	8.25	20240419	0.24	N	003120	1000	133 억	139647	N	N	0	N	N
48	20240423	100143	57	100.00	KOSPI		의약품	N	N	N	N	N	19280	60	2	0.31	55657560	2889	20.45	19080	19400	19080	24950	13460	19220	19265.34	1.05	646	19546	19382	19086	18922	18626	19465	19005	133	5730	1000	13060	10	1	13300000	2564	-12.24	0.53	12	0.02	-1575.00	36680.00	31950	20230417	-39.66	18310	20240419	5.30	25650	-24.83	20240201	18310	5.30	20240419	29000	-33.52	20231207	18310	5.30	20240419	0.24	N	003120	1000	133 억	139647	N	N	0	N	N
49	20240423	090142	57	100.00	KOSPI		의약품	N	N	N	N	N	19090	-130	5	-0.68	2957420	155	1.10	19080	19090	19080	24950	13460	19220	19080.13	1.05	-22	19546	19382	19086	18922	18626	19465	19005	133	5730	1000	13060	10	1	13300000	2539	-12.12	0.52	12	0.00	-1575.00	36680.00	31950	20230417	-40.25	18310	20240419	4.26	25650	-25.58	20240201	18310	4.26	20240419	29000	-34.17	20231207	18310	4.26	20240419	0.24	N	003120	1000	133 억	139647	N	N	0	N	N
50	20240422	160142	57	100.00	KOSPI		의약품	N	N	N	N	N	19220	410	2	2.18	267295460	14127	42.51	18810	19250	18790	24450	13170	18810	18920.89	1.03	481	19810	19310	18810	18310	17810	19060	18060	133	5640	1000	12790	10	1	13300000	2556	-12.20	0.52	12	0.11	-1575.00	36680.00	31950	20230417	-39.84	18310	20240419	4.97	25650	-25.07	20240201	18310	4.97	20240419	29000	-33.72	20231207	18310	4.97	20240419	0.25	N	003120	1000	133 억	137108	N	N	0	N	N
51	20240422	150142	57	100.00	KOSPI		의약품	N	N	N	N	N	19030	220	2	1.17	236927510	12540	37.74	18810	19250	18790	24450	13170	18810	18893.74	1.03	-159	19810	19310	18810	18310	17810	19060	18060	133	5640	1000	12790	10	1	13300000	2531	-12.08	0.52	12	0.09	-1575.00	36680.00	31950	20230417	-40.44	18310	20240419	3.93	25650	-25.81	20240201	18310	3.93	20240419	29000	-34.38	20231207	18310	3.93	20240419	0.25	N	003120	1000	133 억	137108	N	N	0	N	N
52	20240422	140142	57	100.00	KOSPI		의약품	N	N	N	N	N	18800	-10	5	-0.05	141398220	7486	22.53	18810	19250	18790	24450	13170	18810	18888.35	1.03	-1412	19810	19310	18810	18310	17810	19060	18060	133	5640	1000	12790	10	1	13300000	2500	-11.94	0.51	12	0.06	-1575.00	36680.00	31950	20230417	-41.16	18310	20240419	2.68	25650	-26.71	20240201	18310	2.68	20240419	29000	-35.17	20231207	18310	2.68	20240419	0.25	N	003120	1000	133 억	137108	N	N	0	N	N
53	20240422	130141	57	100.00	KOSPI		의약품	N	N	N	N	N	18830	20	2	0.11	124963860	6612	19.90	18810	19250	18800	24450	13170	18810	18899.56	1.03	-1427	19810	19310	18810	18310	17810	19060	18060	133	5640	1000	12790	10	1	13300000	2504	-11.96	0.51	12	0.05	-1575.00	36680.00	31950	20230417	-41.06	18310	20240419	2.84	25650	-26.59	20240201	18310	2.84	20240419	29000	-35.07	20231207	18310	2.84	20240419	0.25	N	003120	1000	133 억	137108	N	N	0	N	N
54	20240422	120141	57	100.00	KOSPI		의약품	N	N	N	N	N	18820	10	2	0.05	113537840	6005	18.07	18810	19250	18800	24450	13170	18810	18907.22	1.03	-1529	19810	19310	18810	18310	17810	19060	18060	133	5640	1000	12790	10	1	13300000	2503	-11.95	0.51	12	0.05	-1575.00	36680.00	31950	20230417	-41.10	18310	20240419	2.79	25650	-26.63	20240201	18310	2.79	20240419	29000	-35.10	20231207	18310	2.79	20240419	0.25	N	003120	1000	133 억	137108	N	N	0	N	N
55	20240422	110142	57	100.00	KOSPI		의약품	N	N	N	N	N	18890	80	2	0.43	73182990	3862	11.62	18810	19250	18810	24450	13170	18810	18949.51	1.03	-1779	19810	19310	18810	18310	17810	19060	18060	133	5640	1000	12790	10	1	13300000	2512	-11.99	0.51	12	0.03	-1575.00	36680.00	31950	20230417	-40.88	18310	20240419	3.17	25650	-26.35	20240201	18310	3.17	20240419	29000	-34.86	20231207	18310	3.17	20240419	0.25	N	003120	1000	133 억	137108	N	N	0	N	N
56	20240422	100142	57	100.00	KOSPI		의약품	N	N	N	N	N	19020	210	2	1.12	46760070	2465	7.42	18810	19250	18810	24450	13170	18810	18969.60	1.03	-994	19810	19310	18810	18310	17810	19060	18060	133	5640	1000	12790	10	1	13300000	2530	-12.08	0.52	12	0.02	-1575.00	36680.00	31950	20230417	-40.47	18310	20240419	3.88	25650	-25.85	20240201	18310	3.88	20240419	29000	-34.41	20231207	18310	3.88	20240419	0.25	N	003120	1000	133 억	137108	N	N	0	N	N
57	20240422	090142	57	100.00	KOSPI		의약품	N	N	N	N	N	18810	0	3	0.00	338580	18	0.05	18810	18810	18810	24450	13170	18810	18810.00	1.03	-3	19810	19310	18810	18310	17810	19060	18060	133	5640	1000	12790	10	1	13300000	2502	-11.94	0.51	12	0.00	-1575.00	36680.00	31950	20230417	-41.13	18310	20240419	2.73	25650	-26.67	20240201	18310	2.73	20240419	29000	-35.14	20231207	18310	2.73	20240419	0.25	N	003120	1000	133 억	137108	N	N	0	N	N
58	20240419	160139	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	18810	-270	5	-1.42	621125350	33229	196.95	19080	19310	18310	24800	13360	19080	18692.09	1.04	-942	19340	19210	19070	18940	18800	19275	19005	133	5720	1000	12970	10	1	13300000	2502	-11.94	0.51	12	0.25	-1575.00	36680.00	31950	20230417	-41.13	18310	20240419	2.73	25650	-26.67	20240201	18310	2.73	20240419	29000	-35.14	20231207	18310	2.73	20240419	0.25	N	003120	1000	133 억	138603	N	N	0	N	N
59	20240419	150138	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	18730	-350	5	-1.83	616894560	33004	195.61	19080	19310	18310	24800	13360	19080	18691.51	1.04	-915	19340	19210	19070	18940	18800	19275	19005	133	5720	1000	12970	10	1	13300000	2491	-11.89	0.51	12	0.25	-1575.00	36680.00	31950	20230417	-41.38	18310	20240419	2.29	25650	-26.98	20240201	18310	2.29	20240419	29000	-35.41	20231207	18310	2.29	20240419	0.25	N	003120	1000	133 억	138603	N	N	0	N	N
60	20240419	140138	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	18700	-380	5	-1.99	614730150	32888	194.93	19080	19310	18310	24800	13360	19080	18691.62	1.04	-891	19340	19210	19070	18940	18800	19275	19005	133	5720	1000	12970	10	1	13300000	2487	-11.87	0.51	12	0.25	-1575.00	36680.00	31950	20230417	-41.47	18310	20240419	2.13	25650	-27.10	20240201	18310	2.13	20240419	29000	-35.52	20231207	18310	2.13	20240419	0.25	N	003120	1000	133 억	138603	N	N	0	N	N
61	20240419	130139	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	18580	-500	5	-2.62	609652070	32615	193.31	19080	19310	18310	24800	13360	19080	18692.38	1.04	-851	19340	19210	19070	18940	18800	19275	19005	133	5720	1000	12970	10	1	13300000	2471	-11.80	0.51	12	0.25	-1575.00	36680.00	31950	20230417	-41.85	18310	20240419	1.47	25650	-27.56	20240201	18310	1.47	20240419	29000	-35.93	20231207	18310	1.47	20240419	0.25	N	003120	1000	133 억	138603	N	N	0	N	N
62	20240419	120138	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	18350	-730	5	-3.83	600576560	32125	190.40	19080	19310	18310	24800	13360	19080	18694.99	1.04	-769	19340	19210	19070	18940	18800	19275	19005	133	5720	1000	12970	10	1	13300000	2441	-11.65	0.50	12	0.24	-1575.00	36680.00	31950	20230417	-42.57	18310	20240419	0.22	25650	-28.46	20240201	18310	0.22	20240419	29000	-36.72	20231207	18310	0.22	20240419	0.25	N	003120	1000	133 억	138603	N	N	0	N	N
63	20240419	110139	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	18520	-560	5	-2.94	493404380	26307	155.92	19080	19310	18500	24800	13360	19080	18755.63	1.04	1175	19340	19210	19070	18940	18800	19275	19005	133	5720	1000	12970	10	1	13300000	2463	-11.76	0.50	12	0.20	-1575.00	36680.00	31950	20230417	-42.03	18500	20240419	0.11	25650	-27.80	20240201	18500	0.11	20240419	29000	-36.14	20231207	18500	0.11	20240419	0.25	N	003120	1000	133 억	138603	N	N	0	N	N
64	20240419	100139	57	100.00	KOSPI		의약품	N	N	N	N	N	18790	-290	5	-1.52	235683290	12516	74.18	19080	19310	18740	24800	13360	19080	18830.56	1.04	518	19340	19210	19070	18940	18800	19275	19005	133	5720	1000	12970	10	1	13300000	2499	-11.93	0.51	12	0.09	-1575.00	36680.00	31950	20230417	-41.19	18710	20231031	0.43	25650	-26.74	20240201	18740	0.27	20240419	29000	-35.21	20231207	18710	0.43	20231031	0.25	N	003120	1000	133 억	138603	N	N	0	N	N
65	20240419	090137	57	100.00	KOSPI		의약품	N	N	N	N	N	18990	-90	5	-0.47	3472470	182	1.08	19080	19080	18990	24800	13360	19080	19079.51	1.04	-164	19340	19210	19070	18940	18800	19275	19005	133	5720	1000	12970	10	1	13300000	2526	-12.06	0.52	12	0.00	-1575.00	36680.00	31950	20230417	-40.56	18710	20231031	1.50	25650	-25.96	20240201	18930	0.32	20240417	29000	-34.52	20231207	18710	1.50	20231031	0.25	N	003120	1000	133 억	138603	N	N	0	N	N
66	20240418	160138	57	100.00	KOSPI		의약품	N	N	N	N	N	19080	20	2	0.10	321906020	16872	63.91	19000	19200	18930	24750	13350	19060	19079.30	1.02	956	20213	19636	19283	18706	18353	19460	18530	133	5690	1000	12960	10	1	13300000	2538	-12.11	0.52	12	0.13	-1575.00	36680.00	31950	20230417	-40.28	18710	20231031	1.98	25650	-25.61	20240201	18930	0.79	20240418	29000	-34.21	20231207	18710	1.98	20231031	0.25	N	003120	1000	133 억	135407	N	N	0	N	N
67	20240418	150138	57	100.00	KOSPI		의약품	N	N	N	N	N	19070	10	2	0.05	318015300	16668	63.14	19000	19200	18930	24750	13350	19060	19079.39	1.02	1119	20213	19636	19283	18706	18353	19460	18530	133	5690	1000	12960	10	1	13300000	2536	-12.11	0.52	12	0.13	-1575.00	36680.00	31950	20230417	-40.31	18710	20231031	1.92	25650	-25.65	20240201	18930	0.74	20240418	29000	-34.24	20231207	18710	1.92	20231031	0.25	N	003120	1000	133 억	135407	N	N	0	N	N
68	20240418	140138	57	100.00	KOSPI		의약품	N	N	N	N	N	19080	20	2	0.10	256325100	13429	50.87	19000	19200	18930	24750	13350	19060	19087.43	1.02	798	20213	19636	19283	18706	18353	19460	18530	133	5690	1000	12960	10	1	13300000	2538	-12.11	0.52	12	0.10	-1575.00	36680.00	31950	20230417	-40.28	18710	20231031	1.98	25650	-25.61	20240201	18930	0.79	20240418	29000	-34.21	20231207	18710	1.98	20231031	0.25	N	003120	1000	133 억	135407	N	N	0	N	N
69	20240418	130138	57	100.00	KOSPI		의약품	N	N	N	N	N	19190	130	2	0.68	225010170	11791	44.66	19000	19200	18930	24750	13350	19060	19083.21	1.02	1108	20213	19636	19283	18706	18353	19460	18530	133	5690	1000	12960	10	1	13300000	2552	-12.18	0.52	12	0.09	-1575.00	36680.00	31950	20230417	-39.94	18710	20231031	2.57	25650	-25.19	20240201	18930	1.37	20240418	29000	-33.83	20231207	18710	2.57	20231031	0.25	N	003120	1000	133 억	135407	N	N	0	N	N
70	20240418	120138	57	100.00	KOSPI		의약품	N	N	N	N	N	19200	140	2	0.73	220939870	11579	43.86	19000	19200	18930	24750	13350	19060	19081.08	1.02	1099	20213	19636	19283	18706	18353	19460	18530	133	5690	1000	12960	10	1	13300000	2554	-12.19	0.52	12	0.09	-1575.00	36680.00	31950	20230417	-39.91	18710	20231031	2.62	25650	-25.15	20240201	18930	1.43	20240418	29000	-33.79	20231207	18710	2.62	20231031	0.25	N	003120	1000	133 억	135407	N	N	0	N	N
71	20240418	110139	57	100.00	KOSPI		의약품	N	N	N	N	N	19080	20	2	0.10	197224980	10341	39.17	19000	19200	18930	24750	13350	19060	19072.14	1.02	981	20213	19636	19283	18706	18353	19460	18530	133	5690	1000	12960	10	1	13300000	2538	-12.11	0.52	12	0.08	-1575.00	36680.00	31950	20230417	-40.28	18710	20231031	1.98	25650	-25.61	20240201	18930	0.79	20240418	29000	-34.21	20231207	18710	1.98	20231031	0.25	N	003120	1000	133 억	135407	N	N	0	N	N
72	20240418	100138	57	100.00	KOSPI		의약품	N	N	N	N	N	19130	70	2	0.37	162610750	8531	32.32	19000	19200	18930	24750	13350	19060	19061.16	1.02	1050	20213	19636	19283	18706	18353	19460	18530	133	5690	1000	12960	10	1	13300000	2544	-12.15	0.52	12	0.06	-1575.00	36680.00	31950	20230417	-40.13	18710	20231031	2.24	25650	-25.42	20240201	18930	1.06	20240418	29000	-34.03	20231207	18710	2.24	20231031	0.25	N	003120	1000	133 억	135407	N	N	0	N	N
73	20240418	090139	57	100.00	KOSPI		의약품	N	N	N	N	N	19000	-60	5	-0.31	2166000	114	0.43	19000	19000	19000	24750	13350	19060	19000.00	1.02	0	20213	19636	19283	18706	18353	19460	18530	133	5690	1000	12960	10	1	13300000	2527	-12.06	0.52	12	0.00	-1575.00	36680.00	31950	20230417	-40.53	18710	20231031	1.55	25650	-25.93	20240201	18930	0.37	20240417	29000	-34.48	20231207	18710	1.55	20231031	0.25	N	003120	1000	133 억	135407	N	N	0	N	N
74	20240417	160137	57	100.00	KOSPI		의약품	N	N	N	N	N	19060	-350	5	-1.80	505347940	26393	95.69	19860	19860	18930	25200	13590	19410	19147.04	1.03	670	20330	19870	19520	19060	18710	19695	18885	133	5790	1000	13190	10	1	13300000	2535	-12.10	0.52	12	0.20	-1575.00	36680.00	32101	20230411	-40.62	18710	20231031	1.87	25650	-25.69	20240201	18930	0.69	20240417	31950	-40.34	20230417	18710	1.87	20231031	0.24	N	003120	1000	133 억	136967	N	N	0	N	N
75	20240417	150139	57	100.00	KOSPI		의약품	N	N	N	N	N	19120	-290	5	-1.49	415278390	21659	78.53	19860	19860	19080	25200	13590	19410	19173.48	1.03	1055	20330	19870	19520	19060	18710	19695	18885	133	5790	1000	13190	10	1	13300000	2543	-12.14	0.52	12	0.16	-1575.00	36680.00	32101	20230411	-40.44	18710	20231031	2.19	25650	-25.46	20240201	19080	0.21	20240417	31950	-40.16	20230417	18710	2.19	20231031	0.24	N	003120	1000	133 억	136967	N	N	0	N	N
76	20240417	140139	57	100.00	KOSPI		의약품	N	N	N	N	N	19140	-270	5	-1.39	351682950	18336	66.48	19860	19860	19080	25200	13590	19410	19179.92	1.03	1462	20330	19870	19520	19060	18710	19695	18885	133	5790	1000	13190	10	1	13300000	2546	-12.15	0.52	12	0.14	-1575.00	36680.00	32101	20230411	-40.38	18710	20231031	2.30	25650	-25.38	20240201	19080	0.31	20240417	31950	-40.09	20230417	18710	2.30	20231031	0.24	N	003120	1000	133 억	136967	N	N	0	N	N
77	20240417	130138	57	100.00	KOSPI		의약품	N	N	N	N	N	19100	-310	5	-1.60	349550860	18225	66.08	19860	19860	19080	25200	13590	19410	19179.75	1.03	1505	20330	19870	19520	19060	18710	19695	18885	133	5790	1000	13190	10	1	13300000	2540	-12.13	0.52	12	0.14	-1575.00	36680.00	32101	20230411	-40.50	18710	20231031	2.08	25650	-25.54	20240201	19080	0.10	20240417	31950	-40.22	20230417	18710	2.08	20231031	0.24	N	003120	1000	133 억	136967	N	N	0	N	N
78	20240417	120137	57	100.00	KOSPI		의약품	N	N	N	N	N	19120	-290	5	-1.49	302497570	15767	57.16	19860	19860	19080	25200	13590	19410	19185.49	1.03	1642	20330	19870	19520	19060	18710	19695	18885	133	5790	1000	13190	10	1	13300000	2543	-12.14	0.52	12	0.12	-1575.00	36680.00	32101	20230411	-40.44	18710	20231031	2.19	25650	-25.46	20240201	19080	0.21	20240417	31950	-40.16	20230417	18710	2.19	20231031	0.24	N	003120	1000	133 억	136967	N	N	0	N	N
79	20240417	110137	57	100.00	KOSPI		의약품	N	N	N	N	N	19150	-260	5	-1.34	191683100	9970	36.15	19860	19860	19140	25200	13590	19410	19225.99	1.03	1316	20330	19870	19520	19060	18710	19695	18885	133	5790	1000	13190	10	1	13300000	2547	-12.16	0.52	12	0.07	-1575.00	36680.00	32101	20230411	-40.34	18710	20231031	2.35	25650	-25.34	20240201	19140	0.05	20240417	31950	-40.06	20230417	18710	2.35	20231031	0.24	N	003120	1000	133 억	136967	N	N	0	N	N
80	20240417	100137	57	100.00	KOSPI		의약품	N	N	N	N	N	19420	10	2	0.05	136520150	7099	25.74	19860	19860	19190	25200	13590	19410	19230.90	1.03	1093	20330	19870	19520	19060	18710	19695	18885	133	5790	1000	13190	10	1	13300000	2583	-12.33	0.53	12	0.05	-1575.00	36680.00	32101	20230411	-39.50	18710	20231031	3.79	25650	-24.29	20240201	19170	1.30	20240416	31950	-39.22	20230417	18710	3.79	20231031	0.24	N	003120	1000	133 억	136967	N	N	0	N	N
81	20240417	090138	57	100.00	KOSPI		의약품	N	N	N	N	N	19410	0	3	0.00	1170340	60	0.22	19860	19860	19410	25200	13590	19410	19505.67	1.03	-27	20330	19870	19520	19060	18710	19695	18885	133	5790	1000	13190	10	1	13300000	2582	-12.32	0.53	12	0.00	-1575.00	36680.00	32101	20230411	-39.53	18710	20231031	3.74	25650	-24.33	20240201	19170	1.25	20240416	31950	-39.25	20230417	18710	3.74	20231031	0.24	N	003120	1000	133 억	136967	N	N	0	N	N
82	20240416	160139	57	100.00	KOSPI		의약품	N	N	N	N	N	19410	-580	5	-2.90	531998680	27431	48.79	19980	19980	19170	25950	14000	19990	19394.07	1.04	-188	21036	20512	20126	19602	19216	20320	19410	133	5960	1000	13590	10	1	13300000	2582	-12.32	0.53	12	0.21	-1575.00	36680.00	32641	20230410	-40.53	18710	20231031	3.74	25650	-24.33	20240201	19170	1.25	20240416	31950	-39.25	20230417	18710	3.74	20231031	0.24	N	003120	1000	133 억	138464	N	N	0	N	N
83	20240416	150139	57	100.00	KOSPI		의약품	N	N	N	N	N	19300	-690	5	-3.45	521444360	26885	47.82	19980	19980	19170	25950	14000	19990	19395.36	1.04	-61	21036	20512	20126	19602	19216	20320	19410	133	5960	1000	13590	10	1	13300000	2567	-12.25	0.53	12	0.20	-1575.00	36680.00	32641	20230410	-40.87	18710	20231031	3.15	25650	-24.76	20240201	19170	0.68	20240416	31950	-39.59	20230417	18710	3.15	20231031	0.24	N	003120	1000	133 억	138464	N	N	0	N	N
84	20240416	140138	57	100.00	KOSPI		의약품	N	N	N	N	N	19420	-570	5	-2.85	481619190	24818	44.15	19980	19980	19170	25950	14000	19990	19406.04	1.04	781	21036	20512	20126	19602	19216	20320	19410	133	5960	1000	13590	10	1	13300000	2583	-12.33	0.53	12	0.19	-1575.00	36680.00	32641	20230410	-40.50	18710	20231031	3.79	25650	-24.29	20240201	19170	1.30	20240416	31950	-39.22	20230417	18710	3.79	20231031	0.24	N	003120	1000	133 억	138464	N	N	0	N	N
85	20240416	130137	57	100.00	KOSPI		의약품	N	N	N	N	N	19310	-680	5	-3.40	453957350	23385	41.60	19980	19980	19170	25950	14000	19990	19412.33	1.04	1026	21036	20512	20126	19602	19216	20320	19410	133	5960	1000	13590	10	1	13300000	2568	-12.26	0.53	12	0.18	-1575.00	36680.00	32641	20230410	-40.84	18710	20231031	3.21	25650	-24.72	20240201	19170	0.73	20240416	31950	-39.56	20230417	18710	3.21	20231031	0.24	N	003120	1000	133 억	138464	N	N	0	N	N
86	20240416	120141	57	100.00	KOSPI		의약품	N	N	N	N	N	19430	-560	5	-2.80	422103680	21736	38.66	19980	19980	19170	25950	14000	19990	19419.57	1.04	1137	21036	20512	20126	19602	19216	20320	19410	133	5960	1000	13590	10	1	13300000	2584	-12.34	0.53	12	0.16	-1575.00	36680.00	32641	20230410	-40.47	18710	20231031	3.85	25650	-24.25	20240201	19170	1.36	20240416	31950	-39.19	20230417	18710	3.85	20231031	0.24	N	003120	1000	133 억	138464	N	N	0	N	N
87	20240416	110138	57	100.00	KOSPI		의약품	N	N	N	N	N	19410	-580	5	-2.90	370639320	19088	33.95	19980	19980	19170	25950	14000	19990	19417.40	1.04	1014	21036	20512	20126	19602	19216	20320	19410	133	5960	1000	13590	10	1	13300000	2582	-12.32	0.53	12	0.14	-1575.00	36680.00	32641	20230410	-40.53	18710	20231031	3.74	25650	-24.33	20240201	19170	1.25	20240416	31950	-39.25	20230417	18710	3.74	20231031	0.24	N	003120	1000	133 억	138464	N	N	0	N	N
88	20240416	100137	57	100.00	KOSPI		의약품	N	N	N	N	N	19430	-560	5	-2.80	313927330	16163	28.75	19980	19980	19170	25950	14000	19990	19422.59	1.04	792	21036	20512	20126	19602	19216	20320	19410	133	5960	1000	13590	10	1	13300000	2584	-12.34	0.53	12	0.12	-1575.00	36680.00	32641	20230410	-40.47	18710	20231031	3.85	25650	-24.25	20240201	19170	1.36	20240416	31950	-39.19	20230417	18710	3.85	20231031	0.24	N	003120	1000	133 억	138464	N	N	0	N	N
89	20240416	090136	57	100.00	KOSPI		의약품	N	N	N	N	N	19890	-100	5	-0.50	4043940	203	0.36	19980	19980	19890	25950	14000	19990	19920.89	1.04	-161	21036	20512	20126	19602	19216	20320	19410	133	5960	1000	13590	10	1	13300000	2645	-12.63	0.54	12	0.00	-1575.00	36680.00	32641	20230410	-39.06	18710	20231031	6.31	25650	-22.46	20240201	19740	0.76	20240415	31950	-37.75	20230417	18710	6.31	20231031	0.24	N	003120	1000	133 억	138464	N	N	0	N	N
90	20240415	160136	57	100.00	KOSPI		의약품	N	N	N	N	N	19990	-610	5	-2.96	1126083280	56214	459.87	20600	20650	19740	26750	14450	20600	20032.08	0.97	7287	21233	20916	20683	20366	20133	20800	20250	133	6150	1000	14000	10	1	13300000	2659	-12.69	0.54	12	0.42	-1575.00	36680.00	32641	20230410	-38.76	18710	20231031	6.84	25650	-22.07	20240201	19740	1.27	20240415	31950	-37.43	20230417	18710	6.84	20231031	0.24	N	003120	1000	133 억	129412	N	N	1	N	N
91	20240415	150136	57	100.00	KOSPI		의약품	N	N	N	N	N	20100	-500	5	-2.43	1117058300	55763	456.18	20600	20650	19740	26750	14450	20600	20032.25	0.97	7285	21233	20916	20683	20366	20133	20800	20250	133	6150	1000	14000	50	1	13300000	2673	-12.76	0.55	12	0.42	-1575.00	36680.00	32641	20230410	-38.42	18710	20231031	7.43	25650	-21.64	20240201	19740	1.82	20240415	31950	-37.09	20230417	18710	7.43	20231031	0.24	N	003120	1000	133 억	129412	N	N	1	N	N
92	20240415	140137	57	100.00	KOSPI		의약품	N	N	N	N	N	20000	-600	5	-2.91	1090098930	54415	445.15	20600	20650	19740	26750	14450	20600	20033.06	0.97	8055	21233	20916	20683	20366	20133	20800	20250	133	6150	1000	14000	50	1	13300000	2660	-12.70	0.55	12	0.41	-1575.00	36680.00	32641	20230410	-38.73	18710	20231031	6.89	25650	-22.03	20240201	19740	1.32	20240415	31950	-37.40	20230417	18710	6.89	20231031	0.24	N	003120	1000	133 억	129412	N	N	1	N	N
93	20240415	130137	57	100.00	KOSPI		의약품	N	N	N	N	N	20100	-500	5	-2.43	1062478100	53035	433.86	20600	20650	19740	26750	14450	20600	20033.53	0.97	8034	21233	20916	20683	20366	20133	20800	20250	133	6150	1000	14000	50	1	13300000	2673	-12.76	0.55	12	0.40	-1575.00	36680.00	32641	20230410	-38.42	18710	20231031	7.43	25650	-21.64	20240201	19740	1.82	20240415	31950	-37.09	20230417	18710	7.43	20231031	0.24	N	003120	1000	133 억	129412	N	N	1	N	N
94	20240415	120137	57	100.00	KOSPI		의약품	N	N	N	N	N	20150	-450	5	-2.18	534499250	26635	217.89	20600	20650	19740	26750	14450	20600	20067.55	0.97	5980	21233	20916	20683	20366	20133	20800	20250	133	6150	1000	14000	50	1	13300000	2680	-12.79	0.55	12	0.20	-1575.00	36680.00	32641	20230410	-38.27	18710	20231031	7.70	25650	-21.44	20240201	19740	2.08	20240415	31950	-36.93	20230417	18710	7.70	20231031	0.24	N	003120	1000	133 억	129412	N	N	1	N	N
95	20240415	110137	57	100.00	KOSPI		의약품	N	N	N	N	N	19980	-620	5	-3.01	519771700	25901	211.89	20600	20650	19740	26750	14450	20600	20067.63	0.97	6086	21233	20916	20683	20366	20133	20800	20250	133	6150	1000	14000	10	1	13300000	2657	-12.69	0.54	12	0.19	-1575.00	36680.00	32641	20230410	-38.79	18710	20231031	6.79	25650	-22.11	20240201	19740	1.22	20240415	31950	-37.46	20230417	18710	6.79	20231031	0.24	N	003120	1000	133 억	129412	N	N	1	N	N
96	20240415	100136	57	100.00	KOSPI		의약품	N	N	N	N	N	20300	-300	5	-1.46	229739300	11379	93.09	20600	20650	20000	26750	14450	20600	20189.76	0.97	3128	21233	20916	20683	20366	20133	20800	20250	133	6150	1000	14000	50	1	13300000	2700	-12.89	0.55	12	0.09	-1575.00	36680.00	32641	20230410	-37.81	18710	20231031	8.50	25650	-20.86	20240201	20000	1.50	20240415	31950	-36.46	20230417	18710	8.50	20231031	0.24	N	003120	1000	133 억	129412	N	N	1	N	N
97	20240415	090137	57	100.00	KOSPI		의약품	N	N	N	N	N	20500	-100	5	-0.49	4202300	204	1.67	20600	20600	20500	26750	14450	20600	20599.51	0.97	-100	21233	20916	20683	20366	20133	20800	20250	133	6150	1000	14000	50	1	13300000	2727	-13.02	0.56	12	0.00	-1575.00	36680.00	32641	20230410	-37.20	18710	20231031	9.57	25650	-20.08	20240201	20200	1.49	20240411	31950	-35.84	20230417	18710	9.57	20231031	0.24	N	003120	1000	133 억	129412	N	N	1	N	N
98	20240412	160136	57	100.00	KOSPI		의약품	N	N	N	N	N	20600	-150	5	-0.72	252207650	12224	147.35	20950	21000	20450	26950	14550	20750	20632.17	0.97	445	21183	20966	20583	20366	19983	21075	20475	133	6200	1000	14110	50	1	13300000	2740	-13.08	0.56	12	0.09	-1575.00	36680.00	33242	20230406	-38.03	18710	20231031	10.10	25650	-19.69	20240201	20200	1.98	20240411	155800	-86.78	20230412	18710	10.10	20231031	0.25	N	003120	1000	133 억	128907	N	N	1	N	N
99	20240412	150137	57	100.00	KOSPI		의약품	N	N	N	N	N	20700	-50	5	-0.24	207628750	10066	121.34	20950	21000	20450	26950	14550	20750	20626.74	0.97	858	21183	20966	20583	20366	19983	21075	20475	133	6200	1000	14110	50	1	13300000	2753	-13.14	0.56	12	0.08	-1575.00	36680.00	33242	20230406	-37.73	18710	20231031	10.64	25650	-19.30	20240201	20200	2.48	20240411	155800	-86.71	20230412	18710	10.64	20231031	0.25	N	003120	1000	133 억	128907	N	N	1	N	N
100	20240412	140137	57	100.00	KOSPI		의약품	N	N	N	N	N	20500	-250	5	-1.20	177436600	8597	103.63	20950	21000	20450	26950	14550	20750	20639.36	0.97	313	21183	20966	20583	20366	19983	21075	20475	133	6200	1000	14110	50	1	13300000	2727	-13.02	0.56	12	0.06	-1575.00	36680.00	33242	20230406	-38.33	18710	20231031	9.57	25650	-20.08	20240201	20200	1.49	20240411	155800	-86.84	20230412	18710	9.57	20231031	0.25	N	003120	1000	133 억	128907	N	N	1	N	N
101	20240412	130137	57	100.00	KOSPI		의약품	N	N	N	N	N	20650	-100	5	-0.48	92955000	4480	54.00	20950	21000	20650	26950	14550	20750	20748.88	0.97	12	21183	20966	20583	20366	19983	21075	20475	133	6200	1000	14110	50	1	13300000	2746	-13.11	0.56	12	0.03	-1575.00	36680.00	33242	20230406	-37.88	18710	20231031	10.37	25650	-19.49	20240201	20200	2.23	20240411	155800	-86.75	20230412	18710	10.37	20231031	0.25	N	003120	1000	133 억	128907	N	N	1	N	N
102	20240412	120136	57	100.00	KOSPI		의약품	N	N	N	N	N	20800	50	2	0.24	78453500	3779	45.55	20950	21000	20650	26950	14550	20750	20760.39	0.97	238	21183	20966	20583	20366	19983	21075	20475	133	6200	1000	14110	50	1	13300000	2766	-13.21	0.57	12	0.03	-1575.00	36680.00	33242	20230406	-37.43	18710	20231031	11.17	25650	-18.91	20240201	20200	2.97	20240411	155800	-86.65	20230412	18710	11.17	20231031	0.25	N	003120	1000	133 억	128907	N	N	1	N	N
103	20240412	110136	57	100.00	KOSPI		의약품	N	N	N	N	N	20700	-50	5	-0.24	59366850	2859	34.46	20950	21000	20650	26950	14550	20750	20764.90	0.97	247	21183	20966	20583	20366	19983	21075	20475	133	6200	1000	14110	50	1	13300000	2753	-13.14	0.56	12	0.02	-1575.00	36680.00	33242	20230406	-37.73	18710	20231031	10.64	25650	-19.30	20240201	20200	2.48	20240411	155800	-86.71	20230412	18710	10.64	20231031	0.25	N	003120	1000	133 억	128907	N	N	1	N	N
104	20240412	100136	57	100.00	KOSPI		의약품	N	N	N	N	N	20750	0	3	0.00	49534100	2384	28.74	20950	21000	20650	26950	14550	20750	20777.73	0.97	333	21183	20966	20583	20366	19983	21075	20475	133	6200	1000	14110	50	1	13300000	2760	-13.17	0.57	12	0.02	-1575.00	36680.00	33242	20230406	-37.58	18710	20231031	10.90	25650	-19.10	20240201	20200	2.72	20240411	155800	-86.68	20230412	18710	10.90	20231031	0.25	N	003120	1000	133 억	128907	N	N	1	N	N
105	20240412	090136	57	100.00	KOSPI		의약품	N	N	N	N	N	20650	-100	5	-0.48	3607050	174	2.10	20950	20950	20650	26950	14550	20750	20730.17	0.97	-151	21183	20966	20583	20366	19983	21075	20475	133	6200	1000	14110	50	1	13300000	2746	-13.11	0.56	12	0.00	-1575.00	36680.00	33242	20230406	-37.88	18710	20231031	10.37	25650	-19.49	20240201	20200	2.23	20240411	155800	-86.75	20230412	18710	10.37	20231031	0.25	N	003120	1000	133 억	128907	N	N	1	N	N
106	20240411	160135	57	100.00	KOSPI		의약품	N	N	N	N	N	20750	0	3	0.00	170000700	8291	390.72	20700	20800	20200	26950	14550	20750	20504.25	0.96	1128	21350	21050	20900	20600	20450	20975	20525	133	6200	1000	14110	50	1	13300000	2760	-13.17	0.57	12	0.06	-1575.00	36680.00	34844	20230405	-40.45	18710	20231031	10.90	25650	-19.10	20240201	20200	2.72	20240411	160300	-87.06	20230411	18710	10.90	20231031	0.25	N	003120	1000	133 억	127250	N	N	1	N	N
107	20240411	150139	57	100.00	KOSPI		의약품	N	N	N	N	N	20650	-100	5	-0.48	164915250	8045	379.12	20700	20800	20200	26950	14550	20750	20499.10	0.96	1141	21350	21050	20900	20600	20450	20975	20525	133	6200	1000	14110	50	1	13300000	2746	-13.11	0.56	12	0.06	-1575.00	36680.00	34844	20230405	-40.74	18710	20231031	10.37	25650	-19.49	20240201	20200	2.23	20240411	160300	-87.12	20230411	18710	10.37	20231031	0.25	N	003120	1000	133 억	127250	N	N	53	N	N
108	20240411	140141	57	100.00	KOSPI		의약품	N	N	N	N	N	20650	-100	5	-0.48	121264650	5928	279.36	20700	20750	20200	26950	14550	20750	20456.25	0.96	675	21350	21050	20900	20600	20450	20975	20525	133	6200	1000	14110	50	1	13300000	2746	-13.11	0.56	12	0.04	-1575.00	36680.00	34844	20230405	-40.74	18710	20231031	10.37	25650	-19.49	20240201	20200	2.23	20240411	160300	-87.12	20230411	18710	10.37	20231031	0.25	N	003120	1000	133 억	127250	N	N	53	N	N
109	20240411	130136	57	100.00	KOSPI		의약품	N	N	N	N	N	20650	-100	5	-0.48	118744050	5806	273.61	20700	20750	20200	26950	14550	20750	20451.95	0.96	635	21350	21050	20900	20600	20450	20975	20525	133	6200	1000	14110	50	1	13300000	2746	-13.11	0.56	12	0.04	-1575.00	36680.00	34844	20230405	-40.74	18710	20231031	10.37	25650	-19.49	20240201	20200	2.23	20240411	160300	-87.12	20230411	18710	10.37	20231031	0.25	N	003120	1000	133 억	127250	N	N	53	N	N
110	20240411	120136	57	100.00	KOSPI		의약품	N	N	N	N	N	20500	-250	5	-1.20	108707450	5318	250.61	20700	20750	20200	26950	14550	20750	20441.42	0.96	549	21350	21050	20900	20600	20450	20975	20525	133	6200	1000	14110	50	1	13300000	2727	-13.02	0.56	12	0.04	-1575.00	36680.00	34844	20230405	-41.17	18710	20231031	9.57	25650	-20.08	20240201	20200	1.49	20240411	160300	-87.21	20230411	18710	9.57	20231031	0.25	N	003120	1000	133 억	127250	N	N	53	N	N
111	20240411	110135	57	100.00	KOSPI		의약품	N	N	N	N	N	20550	-200	5	-0.96	65908650	3226	152.03	20700	20750	20200	26950	14550	20750	20430.46	0.96	261	21350	21050	20900	20600	20450	20975	20525	133	6200	1000	14110	50	1	13300000	2733	-13.05	0.56	12	0.02	-1575.00	36680.00	34844	20230405	-41.02	18710	20231031	9.83	25650	-19.88	20240201	20200	1.73	20240411	160300	-87.18	20230411	18710	9.83	20231031	0.25	N	003120	1000	133 억	127250	N	N	53	N	N
112	20240411	100136	57	100.00	KOSPI		의약품	N	N	N	N	N	20450	-300	5	-1.45	29018100	1424	67.11	20700	20750	20200	26950	14550	20750	20377.88	0.96	26	21350	21050	20900	20600	20450	20975	20525	133	6200	1000	14110	50	1	13300000	2720	-12.98	0.56	12	0.01	-1575.00	36680.00	34844	20230405	-41.31	18710	20231031	9.30	25650	-20.27	20240201	20200	1.24	20240411	160300	-87.24	20230411	18710	9.30	20231031	0.25	N	003120	1000	133 억	127250	N	N	53	N	N
113	20240411	090136	57	100.00	KOSPI		의약품	N	N	N	N	N	20700	-50	5	-0.24	1097100	53	2.50	20700	20700	20700	26950	14550	20750	20700.00	0.96	-7	21350	21050	20900	20600	20450	20975	20525	133	6200	1000	14110	50	1	13300000	2753	-13.14	0.56	12	0.00	-1575.00	36680.00	34844	20230405	-40.59	18710	20231031	10.64	25650	-19.30	20240201	20500	0.98	20240125	160300	-87.09	20230411	18710	10.64	20231031	0.25	N	003120	1000	133 억	127250	N	N	53	N	N
114	20240409	160134	57	100.00	KOSPI		의약품	N	N	N	N	N	20750	-50	5	-0.24	44096150	2119	63.75	20950	21200	20750	27000	14600	20800	20809.89	0.96	-164	21166	20982	20816	20632	20466	20900	20550	133	6200	1000	14140	50	1	13300000	2760	-13.17	0.57	12	0.02	-1575.00	36680.00	34844	20230405	-40.45	18710	20231031	10.90	25650	-19.10	20240201	20500	1.22	20240125	163000	-87.27	20230410	18710	10.90	20231031	0.24	N	003120	1000	133 억	127342	N	N	53	N	N
115	20240409	150135	57	100.00	KOSPI		의약품	N	N	N	N	N	20750	-50	5	-0.24	31349300	1505	45.28	20950	21200	20750	27000	14600	20800	20830.10	0.96	-138	21166	20982	20816	20632	20466	20900	20550	133	6200	1000	14140	50	1	13300000	2760	-13.17	0.57	12	0.01	-1575.00	36680.00	34844	20230405	-40.45	18710	20231031	10.90	25650	-19.10	20240201	20500	1.22	20240125	163000	-87.27	20230410	18710	10.90	20231031	0.24	N	003120	1000	133 억	127342	N	N	0	N	N
116	20240409	140136	57	100.00	KOSPI		의약품	N	N	N	N	N	20800	0	3	0.00	28376100	1362	40.97	20950	21200	20750	27000	14600	20800	20834.14	0.96	-110	21166	20982	20816	20632	20466	20900	20550	133	6200	1000	14140	50	1	13300000	2766	-13.21	0.57	12	0.01	-1575.00	36680.00	34844	20230405	-40.31	18710	20231031	11.17	25650	-18.91	20240201	20500	1.46	20240125	163000	-87.24	20230410	18710	11.17	20231031	0.24	N	003120	1000	133 억	127342	N	N	0	N	N
117	20240409	130136	57	100.00	KOSPI		의약품	N	N	N	N	N	20850	50	2	0.24	16265900	780	23.47	20950	21200	20800	27000	14600	20800	20853.72	0.96	-93	21166	20982	20816	20632	20466	20900	20550	133	6200	1000	14140	50	1	13300000	2773	-13.24	0.57	12	0.01	-1575.00	36680.00	34844	20230405	-40.16	18710	20231031	11.44	25650	-18.71	20240201	20500	1.71	20240125	163000	-87.21	20230410	18710	11.44	20231031	0.24	N	003120	1000	133 억	127342	N	N	0	N	N
118	20240409	120135	57	100.00	KOSPI		의약품	N	N	N	N	N	20850	50	2	0.24	14932200	716	21.54	20950	21200	20800	27000	14600	20800	20855.03	0.96	-77	21166	20982	20816	20632	20466	20900	20550	133	6200	1000	14140	50	1	13300000	2773	-13.24	0.57	12	0.01	-1575.00	36680.00	34844	20230405	-40.16	18710	20231031	11.44	25650	-18.71	20240201	20500	1.71	20240125	163000	-87.21	20230410	18710	11.44	20231031	0.24	N	003120	1000	133 억	127342	N	N	0	N	N
119	20240409	110136	57	100.00	KOSPI		의약품	N	N	N	N	N	20900	100	2	0.48	13531750	649	19.52	20950	21200	20800	27000	14600	20800	20850.15	0.96	-60	21166	20982	20816	20632	20466	20900	20550	133	6200	1000	14140	50	1	13300000	2780	-13.27	0.57	12	0.00	-1575.00	36680.00	34844	20230405	-40.02	18710	20231031	11.70	25650	-18.52	20240201	20500	1.95	20240125	163000	-87.18	20230410	18710	11.70	20231031	0.24	N	003120	1000	133 억	127342	N	N	0	N	N
120	20240409	100135	57	100.00	KOSPI		의약품	N	N	N	N	N	20950	150	2	0.72	2938400	141	4.24	20950	21200	20800	27000	14600	20800	20839.72	0.96	-5	21166	20982	20816	20632	20466	20900	20550	133	6200	1000	14140	50	1	13300000	2786	-13.30	0.57	12	0.00	-1575.00	36680.00	34844	20230405	-39.87	18710	20231031	11.97	25650	-18.32	20240201	20500	2.20	20240125	163000	-87.15	20230410	18710	11.97	20231031	0.24	N	003120	1000	133 억	127342	N	N	0	N	N
121	20240409	090136	57	100.00	KOSPI		의약품	N	N	N	N	N	21200	400	2	1.92	126300	6	0.18	20950	21200	20950	27000	14600	20800	21050.00	0.96	0	21166	20982	20816	20632	20466	20900	20550	133	6200	1000	14140	50	1	13300000	2820	-13.46	0.58	12	0.00	-1575.00	36680.00	34844	20230405	-39.16	18710	20231031	13.31	25650	-17.35	20240201	20500	3.41	20240125	163000	-86.99	20230410	18710	13.31	20231031	0.24	N	003120	1000	133 억	127342	N	N	0	N	N
122	20240408	160135	57	100.00	KOSPI		의약품	N	N	N	N	N	20800	50	2	0.24	68979700	3324	58.19	21000	21000	20650	26950	14550	20750	20752.02	0.96	-284	21350	21050	20850	20550	20350	20950	20450	133	6200	1000	14110	50	1	13300000	2766	-13.21	0.57	12	0.02	-1575.00	36680.00	34844	20230405	-40.31	18710	20231031	11.17	25650	-18.91	20240201	20500	1.46	20240125	163000	-87.24	20230410	18710	11.17	20231031	0.24	N	003120	1000	133 억	127400	N	N	165	N	N
123	20240408	150135	57	100.00	KOSPI		의약품	N	N	N	N	N	20700	-50	5	-0.24	66909500	3224	56.44	21000	21000	20650	26950	14550	20750	20753.57	0.96	-284	21350	21050	20850	20550	20350	20950	20450	133	6200	1000	14110	50	1	13300000	2753	-13.14	0.56	12	0.02	-1575.00	36680.00	34844	20230405	-40.59	18710	20231031	10.64	25650	-19.30	20240201	20500	0.98	20240125	163000	-87.30	20230410	18710	10.64	20231031	0.24	N	003120	1000	133 억	127400	N	N	165	N	N
124	20240408	140136	57	100.00	KOSPI		의약품	N	N	N	N	N	20700	-50	5	-0.24	57660250	2777	48.62	21000	21000	20650	26950	14550	20750	20763.50	0.96	-109	21350	21050	20850	20550	20350	20950	20450	133	6200	1000	14110	50	1	13300000	2753	-13.14	0.56	12	0.02	-1575.00	36680.00	34844	20230405	-40.59	18710	20231031	10.64	25650	-19.30	20240201	20500	0.98	20240125	163000	-87.30	20230410	18710	10.64	20231031	0.24	N	003120	1000	133 억	127400	N	N	165	N	N
125	20240408	130135	57	100.00	KOSPI		의약품	N	N	N	N	N	20700	-50	5	-0.24	55795750	2687	47.04	21000	21000	20650	26950	14550	20750	20765.07	0.96	-63	21350	21050	20850	20550	20350	20950	20450	133	6200	1000	14110	50	1	13300000	2753	-13.14	0.56	12	0.02	-1575.00	36680.00	34844	20230405	-40.59	18710	20231031	10.64	25650	-19.30	20240201	20500	0.98	20240125	163000	-87.30	20230410	18710	10.64	20231031	0.24	N	003120	1000	133 억	127400	N	N	165	N	N
126	20240408	120135	57	100.00	KOSPI		의약품	N	N	N	N	N	20650	-100	5	-0.48	46895500	2256	39.50	21000	21000	20650	26950	14550	20750	20787.01	0.96	-21	21350	21050	20850	20550	20350	20950	20450	133	6200	1000	14110	50	1	13300000	2746	-13.11	0.56	12	0.02	-1575.00	36680.00	34844	20230405	-40.74	18710	20231031	10.37	25650	-19.49	20240201	20500	0.73	20240125	163000	-87.33	20230410	18710	10.37	20231031	0.24	N	003120	1000	133 억	127400	N	N	165	N	N
127	20240408	110135	57	100.00	KOSPI		의약품	N	N	N	N	N	20700	-50	5	-0.24	31678600	1521	26.63	21000	21000	20650	26950	14550	20750	20827.48	0.96	-168	21350	21050	20850	20550	20350	20950	20450	133	6200	1000	14110	50	1	13300000	2753	-13.14	0.56	12	0.01	-1575.00	36680.00	34844	20230405	-40.59	18710	20231031	10.64	25650	-19.30	20240201	20500	0.98	20240125	163000	-87.30	20230410	18710	10.64	20231031	0.24	N	003120	1000	133 억	127400	N	N	165	N	N
128	20240408	100135	57	100.00	KOSPI		의약품	N	N	N	N	N	20750	0	3	0.00	27538400	1321	23.13	21000	21000	20650	26950	14550	20750	20846.63	0.96	-90	21350	21050	20850	20550	20350	20950	20450	133	6200	1000	14110	50	1	13300000	2760	-13.17	0.57	12	0.01	-1575.00	36680.00	34844	20230405	-40.45	18710	20231031	10.90	25650	-19.10	20240201	20500	1.22	20240125	163000	-87.27	20230410	18710	10.90	20231031	0.24	N	003120	1000	133 억	127400	N	N	165	N	N
129	20240408	090135	57	100.00	KOSPI		의약품	N	N	N	N	N	20900	150	2	0.72	776700	37	0.65	21000	21000	20900	26950	14550	20750	20991.89	0.96	-3	21350	21050	20850	20550	20350	20950	20450	133	6200	1000	14110	50	1	13300000	2780	-13.27	0.57	12	0.00	-1575.00	36680.00	34844	20230405	-40.02	18710	20231031	11.70	25650	-18.52	20240201	20500	1.95	20240125	163000	-87.18	20230410	18710	11.70	20231031	0.24	N	003120	1000	133 억	127400	N	N	165	N	N
130	20240405	160135	57	100.00	KOSPI		의약품	N	N	N	N	N	20750	-250	5	-1.19	118593200	5709	189.79	21150	21150	20650	27300	14700	21000	20773.03	0.95	487	21533	21266	20983	20716	20433	21125	20575	133	6300	1000	14280	50	1	13300000	2760	-13.17	0.57	12	0.04	-1575.00	36680.00	34844	20230405	-40.45	18710	20231031	10.90	25650	-19.10	20240201	20500	1.22	20240125	174000	-88.07	20230405	18710	10.90	20231031	0.26	N	003120	1000	133 억	126849	N	N	165	N	N
131	20240405	150135	57	100.00	KOSPI		의약품	N	N	N	N	N	20950	-50	5	-0.24	114856600	5529	183.81	21150	21150	20650	27300	14700	21000	20773.49	0.95	488	21533	21266	20983	20716	20433	21125	20575	133	6300	1000	14280	50	1	13300000	2786	-13.30	0.57	12	0.04	-1575.00	36680.00	34844	20230405	-39.87	18710	20231031	11.97	25650	-18.32	20240201	20500	2.20	20240125	174000	-87.96	20230405	18710	11.97	20231031	0.26	N	003120	1000	133 억	126849	N	N	3	N	N
132	20240405	140135	57	100.00	KOSPI		의약품	N	N	N	N	N	20850	-150	5	-0.71	106479900	5128	170.48	21150	21150	20650	27300	14700	21000	20764.41	0.95	488	21533	21266	20983	20716	20433	21125	20575	133	6300	1000	14280	50	1	13300000	2773	-13.24	0.57	12	0.04	-1575.00	36680.00	34844	20230405	-40.16	18710	20231031	11.44	25650	-18.71	20240201	20500	1.71	20240125	174000	-88.02	20230405	18710	11.44	20231031	0.26	N	003120	1000	133 억	126849	N	N	3	N	N
133	20240405	130135	57	100.00	KOSPI		의약품	N	N	N	N	N	20800	-200	5	-0.95	87055750	4194	139.43	21150	21150	20650	27300	14700	21000	20757.21	0.95	188	21533	21266	20983	20716	20433	21125	20575	133	6300	1000	14280	50	1	13300000	2766	-13.21	0.57	12	0.03	-1575.00	36680.00	34844	20230405	-40.31	18710	20231031	11.17	25650	-18.91	20240201	20500	1.46	20240125	174000	-88.05	20230405	18710	11.17	20231031	0.26	N	003120	1000	133 억	126849	N	N	3	N	N
134	20240405	120135	57	100.00	KOSPI		의약품	N	N	N	N	N	20800	-200	5	-0.95	85351400	4112	136.70	21150	21150	20650	27300	14700	21000	20756.66	0.95	199	21533	21266	20983	20716	20433	21125	20575	133	6300	1000	14280	50	1	13300000	2766	-13.21	0.57	12	0.03	-1575.00	36680.00	34844	20230405	-40.31	18710	20231031	11.17	25650	-18.91	20240201	20500	1.46	20240125	174000	-88.05	20230405	18710	11.17	20231031	0.26	N	003120	1000	133 억	126849	N	N	3	N	N
135	20240405	110135	57	100.00	KOSPI		의약품	N	N	N	N	N	20700	-300	5	-1.43	79872800	3848	127.93	21150	21150	20650	27300	14700	21000	20756.96	0.95	163	21533	21266	20983	20716	20433	21125	20575	133	6300	1000	14280	50	1	13300000	2753	-13.14	0.56	12	0.03	-1575.00	36680.00	34844	20230405	-40.59	18710	20231031	10.64	25650	-19.30	20240201	20500	0.98	20240125	174000	-88.10	20230405	18710	10.64	20231031	0.26	N	003120	1000	133 억	126849	N	N	3	N	N
136	20240405	100131	57	100.00	KOSPI		의약품	N	N	N	N	N	20900	-100	5	-0.48	14387750	691	22.97	21150	21150	20750	27300	14700	21000	20821.64	0.95	-137	21533	21266	20983	20716	20433	21125	20575	133	6300	1000	14280	50	1	13300000	2780	-13.27	0.57	12	0.01	-1575.00	36680.00	34844	20230405	-40.02	18710	20231031	11.70	25650	-18.52	20240201	20500	1.95	20240125	174000	-87.99	20230405	18710	11.70	20231031	0.26	N	003120	1000	133 억	126849	N	N	3	N	N
137	20240405	090135	57	100.00	KOSPI		의약품	N	N	N	N	N	21150	150	2	0.71	21150	1	0.03	21150	21150	21150	27300	14700	21000	21150.00	0.95	0	21533	21266	20983	20716	20433	21125	20575	133	6300	1000	14280	50	1	13300000	2813	-13.43	0.58	12	0.00	-1575.00	36680.00	34844	20230405	-39.30	18710	20231031	13.04	25650	-17.54	20240201	20500	3.17	20240125	174000	-87.84	20230405	18710	13.04	20231031	0.26	N	003120	1000	133 억	126849	N	N	3	N	N
138	20240404	160135	57	100.00	KOSPI		의약품	N	N	N	N	N	21000	150	2	0.72	63005550	3007	22.93	21250	21250	20700	27100	14600	20850	20952.96	0.95	-433	21350	21100	20950	20700	20550	21025	20625	133	6250	1000	14170	50	1	13300000	2793	-13.33	0.57	12	0.02	-1575.00	36680.00	34844	20230405	-39.73	18710	20231031	12.24	25650	-18.13	20240201	20500	2.44	20240125	174000	-87.93	20230405	18710	12.24	20231031	0.25	N	003120	1000	133 억	126854	N	N	3	N	N
139	20240404	150135	57	100.00	KOSPI		의약품	N	N	N	N	N	20850	0	3	0.00	61411450	2931	22.35	21250	21250	20700	27100	14600	20850	20952.39	0.95	-476	21350	21100	20950	20700	20550	21025	20625	133	6250	1000	14170	50	1	13300000	2773	-13.24	0.57	12	0.02	-1575.00	36680.00	34844	20230405	-40.16	18710	20231031	11.44	25650	-18.71	20240201	20500	1.71	20240125	174000	-88.02	20230405	18710	11.44	20231031	0.25	N	003120	1000	133 억	126854	N	N	6	N	N
140	20240404	140134	57	100.00	KOSPI		의약품	N	N	N	N	N	20950	100	2	0.48	51793850	2472	18.85	21250	21250	20700	27100	14600	20850	20952.20	0.95	-456	21350	21100	20950	20700	20550	21025	20625	133	6250	1000	14170	50	1	13300000	2786	-13.30	0.57	12	0.02	-1575.00	36680.00	34844	20230405	-39.87	18710	20231031	11.97	25650	-18.32	20240201	20500	2.20	20240125	174000	-87.96	20230405	18710	11.97	20231031	0.25	N	003120	1000	133 억	126854	N	N	6	N	N
141	20240404	130133	57	100.00	KOSPI		의약품	N	N	N	N	N	21000	150	2	0.72	37589250	1790	13.65	21250	21250	20900	27100	14600	20850	20999.58	0.95	-403	21350	21100	20950	20700	20550	21025	20625	133	6250	1000	14170	50	1	13300000	2793	-13.33	0.57	12	0.01	-1575.00	36680.00	34844	20230405	-39.73	18710	20231031	12.24	25650	-18.13	20240201	20500	2.44	20240125	174000	-87.93	20230405	18710	12.24	20231031	0.25	N	003120	1000	133 억	126854	N	N	6	N	N
142	20240404	120134	57	100.00	KOSPI		의약품	N	N	N	N	N	20950	100	2	0.48	24899100	1185	9.04	21250	21250	20900	27100	14600	20850	21011.90	0.95	-331	21350	21100	20950	20700	20550	21025	20625	133	6250	1000	14170	50	1	13300000	2786	-13.30	0.57	12	0.01	-1575.00	36680.00	34844	20230405	-39.87	18710	20231031	11.97	25650	-18.32	20240201	20500	2.20	20240125	174000	-87.96	20230405	18710	11.97	20231031	0.25	N	003120	1000	133 억	126854	N	N	6	N	N
143	20240404	110134	57	100.00	KOSPI		의약품	N	N	N	N	N	20900	50	2	0.24	20441050	972	7.41	21250	21250	20900	27100	14600	20850	21029.89	0.95	-217	21350	21100	20950	20700	20550	21025	20625	133	6250	1000	14170	50	1	13300000	2780	-13.27	0.57	12	0.01	-1575.00	36680.00	34844	20230405	-40.02	18710	20231031	11.70	25650	-18.52	20240201	20500	1.95	20240125	174000	-87.99	20230405	18710	11.70	20231031	0.25	N	003120	1000	133 억	126854	N	N	6	N	N
144	20240404	100134	57	100.00	KOSPI		의약품	N	N	N	N	N	21150	300	2	1.44	7090700	336	2.56	21250	21250	21000	27100	14600	20850	21103.27	0.95	-107	21350	21100	20950	20700	20550	21025	20625	133	6250	1000	14170	50	1	13300000	2813	-13.43	0.58	12	0.00	-1575.00	36680.00	34844	20230405	-39.30	18710	20231031	13.04	25650	-17.54	20240201	20500	3.17	20240125	174000	-87.84	20230405	18710	13.04	20231031	0.25	N	003120	1000	133 억	126854	N	N	6	N	N
145	20240404	090134	57	100.00	KOSPI		의약품	N	N	N	N	N	21250	400	2	1.92	956250	45	0.34	21250	21250	21250	27100	14600	20850	21250.00	0.95	-6	21350	21100	20950	20700	20550	21025	20625	133	6250	1000	14170	50	1	13300000	2826	-13.49	0.58	12	0.00	-1575.00	36680.00	34844	20230405	-39.01	18710	20231031	13.58	25650	-17.15	20240201	20500	3.66	20240125	174000	-87.79	20230405	18710	13.58	20231031	0.25	N	003120	1000	133 억	126854	N	N	6	N	N
146	20240403	160134	57	100.00	KOSPI		의약품	N	N	N	N	N	20850	-150	5	-0.71	269465700	12876	71.78	21200	21200	20800	27300	14700	21000	20929.03	0.96	484	21933	21466	21183	20716	20433	21325	20575	133	6300	1000	14280	50	1	13300000	2773	-13.24	0.57	12	0.10	-1575.00	36680.00	34844	20230405	-40.16	18710	20231031	11.44	25650	-18.71	20240201	20500	1.71	20240125	174000	-88.02	20230405	18710	11.44	20231031	0.25	N	003120	1000	133 억	127309	N	N	6	N	N
147	20240403	150133	57	100.00	KOSPI		의약품	N	N	N	N	N	21000	0	3	0.00	251615100	12020	67.01	21200	21200	20800	27300	14700	21000	20933.04	0.96	487	21933	21466	21183	20716	20433	21325	20575	133	6300	1000	14280	50	1	13300000	2793	-13.33	0.57	12	0.09	-1575.00	36680.00	34844	20230405	-39.73	18710	20231031	12.24	25650	-18.13	20240201	20500	2.44	20240125	174000	-87.93	20230405	18710	12.24	20231031	0.25	N	003120	1000	133 억	127309	N	N	24	N	N
148	20240403	140133	57	100.00	KOSPI		의약품	N	N	N	N	N	20950	-50	5	-0.24	189553200	9046	50.43	21200	21200	20800	27300	14700	21000	20954.37	0.96	-131	21933	21466	21183	20716	20433	21325	20575	133	6300	1000	14280	50	1	13300000	2786	-13.30	0.57	12	0.07	-1575.00	36680.00	34844	20230405	-39.87	18710	20231031	11.97	25650	-18.32	20240201	20500	2.20	20240125	174000	-87.96	20230405	18710	11.97	20231031	0.25	N	003120	1000	133 억	127309	N	N	24	N	N
149	20240403	130134	57	100.00	KOSPI		의약품	N	N	N	N	N	21050	50	2	0.24	168269350	8026	44.75	21200	21200	20800	27300	14700	21000	20965.53	0.96	-254	21933	21466	21183	20716	20433	21325	20575	133	6300	1000	14280	50	1	13300000	2800	-13.37	0.57	12	0.06	-1575.00	36680.00	34844	20230405	-39.59	18710	20231031	12.51	25650	-17.93	20240201	20500	2.68	20240125	174000	-87.90	20230405	18710	12.51	20231031	0.25	N	003120	1000	133 억	127309	N	N	24	N	N
150	20240403	120134	57	100.00	KOSPI		의약품	N	N	N	N	N	20900	-100	5	-0.48	117887500	5608	31.26	21200	21200	20800	27300	14700	21000	21021.31	0.96	-688	21933	21466	21183	20716	20433	21325	20575	133	6300	1000	14280	50	1	13300000	2780	-13.27	0.57	12	0.04	-1575.00	36680.00	34844	20230405	-40.02	18710	20231031	11.70	25650	-18.52	20240201	20500	1.95	20240125	174000	-87.99	20230405	18710	11.70	20231031	0.25	N	003120	1000	133 억	127309	N	N	24	N	N
151	20240403	110134	57	100.00	KOSPI		의약품	N	N	N	N	N	20950	-50	5	-0.24	111078850	5282	29.45	21200	21200	20800	27300	14700	21000	21029.70	0.96	-797	21933	21466	21183	20716	20433	21325	20575	133	6300	1000	14280	50	1	13300000	2786	-13.30	0.57	12	0.04	-1575.00	36680.00	34844	20230405	-39.87	18710	20231031	11.97	25650	-18.32	20240201	20500	2.20	20240125	174000	-87.96	20230405	18710	11.97	20231031	0.25	N	003120	1000	133 억	127309	N	N	24	N	N
152	20240403	100133	57	100.00	KOSPI		의약품	N	N	N	N	N	21000	0	3	0.00	104522650	4969	27.70	21200	21200	20800	27300	14700	21000	21034.95	0.96	-864	21933	21466	21183	20716	20433	21325	20575	133	6300	1000	14280	50	1	13300000	2793	-13.33	0.57	12	0.04	-1575.00	36680.00	34844	20230405	-39.73	18710	20231031	12.24	25650	-18.13	20240201	20500	2.44	20240125	174000	-87.93	20230405	18710	12.24	20231031	0.25	N	003120	1000	133 억	127309	N	N	24	N	N
153	20240403	090133	57	100.00	KOSPI		의약품	N	N	N	N	N	20950	-50	5	-0.24	4031400	191	1.06	21200	21200	20950	27300	14700	21000	21106.81	0.96	-130	21933	21466	21183	20716	20433	21325	20575	133	6300	1000	14280	50	1	13300000	2786	-13.30	0.57	12	0.00	-1575.00	36680.00	34844	20230405	-39.87	18710	20231031	11.97	25650	-18.32	20240201	20500	2.20	20240125	174000	-87.96	20230405	18710	11.97	20231031	0.25	N	003120	1000	133 억	127309	N	N	24	N	N
154	20240402	160132	57	100.00	KOSPI		의약품	N	N	N	N	N	21000	-550	5	-2.55	379805750	17936	392.99	21500	21650	20900	28000	15100	21550	21175.71	0.97	-954	22183	21866	21433	21116	20683	21650	20900	133	6450	1000	14650	50	1	13300000	2793	-13.33	0.57	12	0.13	-1575.00	36680.00	34844	20230405	-39.73	18710	20231031	12.24	25650	-18.13	20240201	20500	2.44	20240125	174000	-87.93	20230405	18710	12.24	20231031	0.25	N	003120	1000	133 억	128481	N	N	24	N	N
155	20240402	150133	57	100.00	KOSPI		의약품	N	N	N	N	N	21150	-400	5	-1.86	306927900	14464	316.91	21500	21650	21000	28000	15100	21550	21220.13	0.97	-1306	22183	21866	21433	21116	20683	21650	20900	133	6450	1000	14650	50	1	13300000	2813	-13.43	0.58	12	0.11	-1575.00	36680.00	34844	20230405	-39.30	18710	20231031	13.04	25650	-17.54	20240201	20500	3.17	20240125	174000	-87.84	20230405	18710	13.04	20231031	0.25	N	003120	1000	133 억	128481	N	N	0	N	N
156	20240402	140134	57	100.00	KOSPI		의약품	N	N	N	N	N	21250	-300	5	-1.39	188426050	8842	193.73	21500	21650	21150	28000	15100	21550	21310.34	0.97	-1512	22183	21866	21433	21116	20683	21650	20900	133	6450	1000	14650	50	1	13300000	2826	-13.49	0.58	12	0.07	-1575.00	36680.00	34844	20230405	-39.01	18710	20231031	13.58	25650	-17.15	20240201	20500	3.66	20240125	174000	-87.79	20230405	18710	13.58	20231031	0.25	N	003120	1000	133 억	128481	N	N	0	N	N
157	20240402	130133	57	100.00	KOSPI		의약품	N	N	N	N	N	21200	-350	5	-1.62	151300200	7096	155.48	21500	21650	21150	28000	15100	21550	21321.90	0.97	-1123	22183	21866	21433	21116	20683	21650	20900	133	6450	1000	14650	50	1	13300000	2820	-13.46	0.58	12	0.05	-1575.00	36680.00	34844	20230405	-39.16	18710	20231031	13.31	25650	-17.35	20240201	20500	3.41	20240125	174000	-87.82	20230405	18710	13.31	20231031	0.25	N	003120	1000	133 억	128481	N	N	0	N	N
158	20240402	120133	57	100.00	KOSPI		의약품	N	N	N	N	N	21300	-250	5	-1.16	121879450	5711	125.13	21500	21650	21150	28000	15100	21550	21341.17	0.97	-1292	22183	21866	21433	21116	20683	21650	20900	133	6450	1000	14650	50	1	13300000	2833	-13.52	0.58	12	0.04	-1575.00	36680.00	34844	20230405	-38.87	18710	20231031	13.84	25650	-16.96	20240201	20500	3.90	20240125	174000	-87.76	20230405	18710	13.84	20231031	0.25	N	003120	1000	133 억	128481	N	N	0	N	N
159	20240402	110133	57	100.00	KOSPI		의약품	N	N	N	N	N	21400	-150	5	-0.70	103555250	4852	106.31	21500	21650	21150	28000	15100	21550	21342.80	0.97	-1174	22183	21866	21433	21116	20683	21650	20900	133	6450	1000	14650	50	1	13300000	2846	-13.59	0.58	12	0.04	-1575.00	36680.00	34844	20230405	-38.58	18710	20231031	14.38	25650	-16.57	20240201	20500	4.39	20240125	174000	-87.70	20230405	18710	14.38	20231031	0.25	N	003120	1000	133 억	128481	N	N	0	N	N
160	20240402	100133	57	100.00	KOSPI		의약품	N	N	N	N	N	21400	-150	5	-0.70	67880350	3178	69.63	21500	21650	21150	28000	15100	21550	21359.46	0.97	-960	22183	21866	21433	21116	20683	21650	20900	133	6450	1000	14650	50	1	13300000	2846	-13.59	0.58	12	0.02	-1575.00	36680.00	34844	20230405	-38.58	18710	20231031	14.38	25650	-16.57	20240201	20500	4.39	20240125	174000	-87.70	20230405	18710	14.38	20231031	0.25	N	003120	1000	133 억	128481	N	N	0	N	N
161	20240402	090132	57	100.00	KOSPI		의약품	N	N	N	N	N	21650	100	2	0.46	1575900	73	1.60	21500	21650	21500	28000	15100	21550	21587.67	0.97	-11	22183	21866	21433	21116	20683	21650	20900	133	6450	1000	14650	50	1	13300000	2879	-13.75	0.59	12	0.00	-1575.00	36680.00	34844	20230405	-37.87	18710	20231031	15.71	25650	-15.59	20240201	20500	5.61	20240125	174000	-87.56	20230405	18710	15.71	20231031	0.25	N	003120	1000	133 억	128481	N	N	0	N	N
162	20240401	160133	57	100.00	KOSPI		의약품	N	N	N	N	N	21550	250	2	1.17	97061700	4564	24.69	21750	21750	21000	27650	14950	21300	21266.81	0.97	-279	22366	21832	21516	20982	20666	21675	20825	133	6350	1000	14480	50	1	13300000	2866	-13.68	0.59	12	0.03	-1575.00	36680.00	34844	20230405	-38.15	18710	20231031	15.18	25650	-15.98	20240201	20500	5.12	20240125	174000	-87.61	20230405	18710	15.18	20231031	0.25	N	003120	1000	133 억	128778	N	N	1	N	N
163	20240401	150132	57	100.00	KOSPI		의약품	N	N	N	N	N	21450	150	2	0.70	91256950	4294	23.23	21750	21750	21000	27650	14950	21300	21252.20	0.97	-229	22366	21832	21516	20982	20666	21675	20825	133	6350	1000	14480	50	1	13300000	2853	-13.62	0.58	12	0.03	-1575.00	36680.00	34844	20230405	-38.44	18710	20231031	14.64	25650	-16.37	20240201	20500	4.63	20240125	174000	-87.67	20230405	18710	14.64	20231031	0.25	N	003120	1000	133 억	128778	N	N	1	N	N
164	20240401	140132	57	100.00	KOSPI		의약품	N	N	N	N	N	21450	150	2	0.70	90015700	4236	22.92	21750	21750	21000	27650	14950	21300	21250.17	0.97	-229	22366	21832	21516	20982	20666	21675	20825	133	6350	1000	14480	50	1	13300000	2853	-13.62	0.58	12	0.03	-1575.00	36680.00	34844	20230405	-38.44	18710	20231031	14.64	25650	-16.37	20240201	20500	4.63	20240125	174000	-87.67	20230405	18710	14.64	20231031	0.25	N	003120	1000	133 억	128778	N	N	1	N	N
165	20240401	130132	57	100.00	KOSPI		의약품	N	N	N	N	N	21450	150	2	0.70	86760800	4084	22.09	21750	21750	21000	27650	14950	21300	21244.07	0.97	-229	22366	21832	21516	20982	20666	21675	20825	133	6350	1000	14480	50	1	13300000	2853	-13.62	0.58	12	0.03	-1575.00	36680.00	34844	20230405	-38.44	18710	20231031	14.64	25650	-16.37	20240201	20500	4.63	20240125	174000	-87.67	20230405	18710	14.64	20231031	0.25	N	003120	1000	133 억	128778	N	N	1	N	N
166	20240401	120133	57	100.00	KOSPI		의약품	N	N	N	N	N	21350	50	2	0.23	80195450	3777	20.43	21750	21750	21000	27650	14950	21300	21232.58	0.97	-228	22366	21832	21516	20982	20666	21675	20825	133	6350	1000	14480	50	1	13300000	2840	-13.56	0.58	12	0.03	-1575.00	36680.00	34844	20230405	-38.73	18710	20231031	14.11	25650	-16.76	20240201	20500	4.15	20240125	174000	-87.73	20230405	18710	14.11	20231031	0.25	N	003120	1000	133 억	128778	N	N	1	N	N
167	20240401	110133	57	100.00	KOSPI		의약품	N	N	N	N	N	21350	50	2	0.23	67212700	3168	17.14	21750	21750	21000	27650	14950	21300	21216.13	0.97	-228	22366	21832	21516	20982	20666	21675	20825	133	6350	1000	14480	50	1	13300000	2840	-13.56	0.58	12	0.02	-1575.00	36680.00	34844	20230405	-38.73	18710	20231031	14.11	25650	-16.76	20240201	20500	4.15	20240125	174000	-87.73	20230405	18710	14.11	20231031	0.25	N	003120	1000	133 억	128778	N	N	1	N	N
168	20240401	100131	57	100.00	KOSPI		의약품	N	N	N	N	N	21350	50	2	0.23	60935900	2874	15.55	21750	21750	21000	27650	14950	21300	21202.47	0.97	-228	22366	21832	21516	20982	20666	21675	20825	133	6350	1000	14480	50	1	13300000	2840	-13.56	0.58	12	0.02	-1575.00	36680.00	34844	20230405	-38.73	18710	20231031	14.11	25650	-16.76	20240201	20500	4.15	20240125	174000	-87.73	20230405	18710	14.11	20231031	0.25	N	003120	1000	133 억	128778	N	N	1	N	N
169	20240401	090132	57	100.00	KOSPI		의약품	N	N	N	N	N	21350	50	2	0.23	1479150	69	0.37	21750	21750	21350	27650	14950	21300	21436.96	0.97	-54	22366	21832	21516	20982	20666	21675	20825	133	6350	1000	14480	50	1	13300000	2840	-13.56	0.58	12	0.00	-1575.00	36680.00	34844	20230405	-38.73	18710	20231031	14.11	25650	-16.76	20240201	20500	4.15	20240125	174000	-87.73	20230405	18710	14.11	20231031	0.25	N	003120	1000	133 억	128778	N	N	1	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History