KissMeData/003520/price/prices-20240401.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160149	57	100.00	KOSPI	의약품	N	N	N	N	N	2115	5	2	0.24	209517325	99102	60.00	2095	2140	2095	2740	1480	2110	2114.16	2.91	36720	2133	2121	2098	2086	2063	2127	2092	914	630	500	1560	5	1	182892731	3868	-100.71	4.32	12	0.05	-21.00	490.00	3085	20230508	-31.44	1960	20231020	7.91	2290	-7.64	20240320	2000	5.75	20240227	3085	-31.44	20230508	1960	7.91	20231020	0.06	N	003520	500	914 억	5316919	N	N	307	N	N
3	20240430	150149	57	100.00	KOSPI	의약품	N	N	N	N	N	2115	5	2	0.24	164644425	77927	47.18	2095	2140	2095	2740	1480	2110	2112.80	2.91	34132	2133	2121	2098	2086	2063	2127	2092	914	630	500	1560	5	1	182892731	3868	-100.71	4.32	12	0.04	-21.00	490.00	3085	20230508	-31.44	1960	20231020	7.91	2290	-7.64	20240320	2000	5.75	20240227	3085	-31.44	20230508	1960	7.91	20231020	0.06	N	003520	500	914 억	5316919	N	N	437	N	N
4	20240430	140149	57	100.00	KOSPI	의약품	N	N	N	N	N	2115	5	2	0.24	145646440	68959	41.75	2095	2140	2095	2740	1480	2110	2112.07	2.91	32317	2133	2121	2098	2086	2063	2127	2092	914	630	500	1560	5	1	182892731	3868	-100.71	4.32	12	0.04	-21.00	490.00	3085	20230508	-31.44	1960	20231020	7.91	2290	-7.64	20240320	2000	5.75	20240227	3085	-31.44	20230508	1960	7.91	20231020	0.06	N	003520	500	914 억	5316919	N	N	437	N	N
5	20240430	130149	57	100.00	KOSPI	의약품	N	N	N	N	N	2115	5	2	0.24	101123960	47887	28.99	2095	2140	2095	2740	1480	2110	2111.72	2.91	19440	2133	2121	2098	2086	2063	2127	2092	914	630	500	1560	5	1	182892731	3868	-100.71	4.32	12	0.03	-21.00	490.00	3085	20230508	-31.44	1960	20231020	7.91	2290	-7.64	20240320	2000	5.75	20240227	3085	-31.44	20230508	1960	7.91	20231020	0.06	N	003520	500	914 억	5316919	N	N	437	N	N
6	20240430	120150	57	100.00	KOSPI	의약품	N	N	N	N	N	2110	0	3	0.00	78565095	37223	22.54	2095	2140	2095	2740	1480	2110	2110.66	2.91	13158	2133	2121	2098	2086	2063	2127	2092	914	630	500	1560	5	1	182892731	3859	-100.48	4.31	12	0.02	-21.00	490.00	3085	20230508	-31.60	1960	20231020	7.65	2290	-7.86	20240320	2000	5.50	20240227	3085	-31.60	20230508	1960	7.65	20231020	0.06	N	003520	500	914 억	5316919	N	N	437	N	N
7	20240430	110149	57	100.00	KOSPI	의약품	N	N	N	N	N	2100	-10	5	-0.47	69683165	33013	19.99	2095	2140	2095	2740	1480	2110	2110.78	2.91	11400	2133	2121	2098	2086	2063	2127	2092	914	630	500	1560	5	1	182892731	3841	-100.00	4.29	12	0.02	-21.00	490.00	3085	20230508	-31.93	1960	20231020	7.14	2290	-8.30	20240320	2000	5.00	20240227	3085	-31.93	20230508	1960	7.14	20231020	0.06	N	003520	500	914 억	5316919	N	N	437	N	N
8	20240430	100147	57	100.00	KOSPI	의약품	N	N	N	N	N	2115	5	2	0.24	34984820	16563	10.03	2095	2140	2095	2740	1480	2110	2112.23	2.91	9077	2133	2121	2098	2086	2063	2127	2092	914	630	500	1560	5	1	182892731	3868	-100.71	4.32	12	0.01	-21.00	490.00	3085	20230508	-31.44	1960	20231020	7.91	2290	-7.64	20240320	2000	5.75	20240227	3085	-31.44	20230508	1960	7.91	20231020	0.06	N	003520	500	914 억	5316919	N	N	437	N	N
9	20240430	090153	57	100.00	KOSPI	의약품	N	N	N	N	N	2120	10	2	0.47	3451765	1629	0.99	2095	2140	2095	2740	1480	2110	2118.95	2.91	-194	2133	2121	2098	2086	2063	2127	2092	914	630	500	1560	5	1	182892731	3877	-100.95	4.33	12	0.00	-21.00	490.00	3085	20230508	-31.28	1960	20231020	8.16	2290	-7.42	20240320	2000	6.00	20240227	3085	-31.28	20230508	1960	8.16	20231020	0.06	N	003520	500	914 억	5316919	N	N	437	N	N
10	20240429	160148	57	100.00	KOSPI	의약품	N	N	N	N	N	2110	30	2	1.44	346615090	165146	106.09	2080	2110	2075	2700	1460	2080	2098.84	2.87	65119	2146	2112	2086	2052	2026	2100	2040	914	620	500	1530	5	1	182892731	3859	-100.48	4.31	12	0.09	-21.00	490.00	3085	20230508	-31.60	1960	20231020	7.65	2290	-7.86	20240320	2000	5.50	20240227	3085	-31.60	20230508	1960	7.65	20231020	0.06	N	003520	500	914 억	5251364	N	N	437	N	N
11	20240429	150149	57	100.00	KOSPI	의약품	N	N	N	N	N	2110	30	2	1.44	311807265	148629	95.48	2080	2110	2075	2700	1460	2080	2097.89	2.87	61855	2146	2112	2086	2052	2026	2100	2040	914	620	500	1530	5	1	182892731	3859	-100.48	4.31	12	0.08	-21.00	490.00	3085	20230508	-31.60	1960	20231020	7.65	2290	-7.86	20240320	2000	5.50	20240227	3085	-31.60	20230508	1960	7.65	20231020	0.06	N	003520	500	914 억	5251364	N	N	98	N	N
12	20240429	140148	57	100.00	KOSPI	의약품	N	N	N	N	N	2105	25	2	1.20	286900340	136811	87.89	2080	2110	2075	2700	1460	2080	2097.06	2.87	57545	2146	2112	2086	2052	2026	2100	2040	914	620	500	1530	5	1	182892731	3850	-100.24	4.30	12	0.07	-21.00	490.00	3085	20230508	-31.77	1960	20231020	7.40	2290	-8.08	20240320	2000	5.25	20240227	3085	-31.77	20230508	1960	7.40	20231020	0.06	N	003520	500	914 억	5251364	N	N	98	N	N
13	20240429	130149	57	100.00	KOSPI	의약품	N	N	N	N	N	2105	25	2	1.20	275368420	131337	84.37	2080	2110	2075	2700	1460	2080	2096.66	2.87	55166	2146	2112	2086	2052	2026	2100	2040	914	620	500	1530	5	1	182892731	3850	-100.24	4.30	12	0.07	-21.00	490.00	3085	20230508	-31.77	1960	20231020	7.40	2290	-8.08	20240320	2000	5.25	20240227	3085	-31.77	20230508	1960	7.40	20231020	0.06	N	003520	500	914 억	5251364	N	N	98	N	N
14	20240429	120148	57	100.00	KOSPI	의약품	N	N	N	N	N	2100	20	2	0.96	197058480	94131	60.47	2080	2110	2075	2700	1460	2080	2093.45	2.87	34545	2146	2112	2086	2052	2026	2100	2040	914	620	500	1530	5	1	182892731	3841	-100.00	4.29	12	0.05	-21.00	490.00	3085	20230508	-31.93	1960	20231020	7.14	2290	-8.30	20240320	2000	5.00	20240227	3085	-31.93	20230508	1960	7.14	20231020	0.06	N	003520	500	914 억	5251364	N	N	98	N	N
15	20240429	110149	57	100.00	KOSPI	의약품	N	N	N	N	N	2100	20	2	0.96	143867250	68831	44.22	2080	2105	2075	2700	1460	2080	2090.15	2.87	25247	2146	2112	2086	2052	2026	2100	2040	914	620	500	1530	5	1	182892731	3841	-100.00	4.29	12	0.04	-21.00	490.00	3085	20230508	-31.93	1960	20231020	7.14	2290	-8.30	20240320	2000	5.00	20240227	3085	-31.93	20230508	1960	7.14	20231020	0.06	N	003520	500	914 억	5251364	N	N	98	N	N
16	20240429	100148	57	100.00	KOSPI	의약품	N	N	N	N	N	2095	15	2	0.72	99083995	47401	30.45	2080	2105	2075	2700	1460	2080	2090.34	2.87	22937	2146	2112	2086	2052	2026	2100	2040	914	620	500	1530	5	1	182892731	3832	-99.76	4.28	12	0.03	-21.00	490.00	3085	20230508	-32.09	1960	20231020	6.89	2290	-8.52	20240320	2000	4.75	20240227	3085	-32.09	20230508	1960	6.89	20231020	0.06	N	003520	500	914 억	5251364	N	N	98	N	N
17	20240429	090149	57	100.00	KOSPI	의약품	N	N	N	N	N	2080	0	3	0.00	1189760	572	0.37	2080	2080	2080	2700	1460	2080	2080.00	2.87	-296	2146	2112	2086	2052	2026	2100	2040	914	620	500	1530	5	1	182892731	3804	-99.05	4.24	12	0.00	-21.00	490.00	3085	20230508	-32.58	1960	20231020	6.12	2290	-9.17	20240320	2000	4.00	20240227	3085	-32.58	20230508	1960	6.12	20231020	0.06	N	003520	500	914 억	5251364	N	N	98	N	N
18	20240426	160148	57	100.00	KOSPI	의약품	N	N	N	N	N	2080	-20	5	-0.95	323639705	155355	61.54	2090	2120	2060	2730	1470	2100	2083.23	2.88	-8497	2140	2120	2090	2070	2040	2130	2080	914	630	500	1550	5	1	182892731	3804	-99.05	4.24	12	0.08	-21.00	490.00	3135	20230420	-33.65	1960	20231020	6.12	2290	-9.17	20240320	2000	4.00	20240227	3085	-32.58	20230508	1960	6.12	20231020	0.06	N	003520	500	914 억	5261130	N	N	98	N	N
19	20240426	150149	57	100.00	KOSPI	의약품	N	N	N	N	N	2075	-25	5	-1.19	299143580	143543	56.86	2090	2120	2060	2730	1470	2100	2084.00	2.88	-8579	2140	2120	2090	2070	2040	2130	2080	914	630	500	1550	5	1	182892731	3795	-98.81	4.23	12	0.08	-21.00	490.00	3135	20230420	-33.81	1960	20231020	5.87	2290	-9.39	20240320	2000	3.75	20240227	3085	-32.74	20230508	1960	5.87	20231020	0.06	N	003520	500	914 억	5261130	N	N	0	N	N
20	20240426	140148	57	100.00	KOSPI	의약품	N	N	N	N	N	2075	-25	5	-1.19	284710060	136582	54.10	2090	2120	2060	2730	1470	2100	2084.54	2.88	-8062	2140	2120	2090	2070	2040	2130	2080	914	630	500	1550	5	1	182892731	3795	-98.81	4.23	12	0.07	-21.00	490.00	3135	20230420	-33.81	1960	20231020	5.87	2290	-9.39	20240320	2000	3.75	20240227	3085	-32.74	20230508	1960	5.87	20231020	0.06	N	003520	500	914 억	5261130	N	N	0	N	N
21	20240426	130148	57	100.00	KOSPI	의약품	N	N	N	N	N	2075	-25	5	-1.19	259927145	124621	49.36	2090	2120	2060	2730	1470	2100	2085.74	2.88	-3690	2140	2120	2090	2070	2040	2130	2080	914	630	500	1550	5	1	182892731	3795	-98.81	4.23	12	0.07	-21.00	490.00	3135	20230420	-33.81	1960	20231020	5.87	2290	-9.39	20240320	2000	3.75	20240227	3085	-32.74	20230508	1960	5.87	20231020	0.06	N	003520	500	914 억	5261130	N	N	0	N	N
22	20240426	120148	57	100.00	KOSPI	의약품	N	N	N	N	N	2085	-15	5	-0.71	218918170	104800	41.51	2090	2120	2065	2730	1470	2100	2088.91	2.88	-4933	2140	2120	2090	2070	2040	2130	2080	914	630	500	1550	5	1	182892731	3813	-99.29	4.26	12	0.06	-21.00	490.00	3135	20230420	-33.49	1960	20231020	6.38	2290	-8.95	20240320	2000	4.25	20240227	3085	-32.41	20230508	1960	6.38	20231020	0.06	N	003520	500	914 억	5261130	N	N	0	N	N
23	20240426	110148	57	100.00	KOSPI	의약품	N	N	N	N	N	2080	-20	5	-0.95	155792665	74332	29.44	2090	2120	2070	2730	1470	2100	2095.90	2.88	-179	2140	2120	2090	2070	2040	2130	2080	914	630	500	1550	5	1	182892731	3804	-99.05	4.24	12	0.04	-21.00	490.00	3135	20230420	-33.65	1960	20231020	6.12	2290	-9.17	20240320	2000	4.00	20240227	3085	-32.58	20230508	1960	6.12	20231020	0.06	N	003520	500	914 억	5261130	N	N	0	N	N
24	20240426	100148	57	100.00	KOSPI	의약품	N	N	N	N	N	2095	-5	5	-0.24	111912330	53249	21.09	2090	2120	2075	2730	1470	2100	2101.68	2.88	-4128	2140	2120	2090	2070	2040	2130	2080	914	630	500	1550	5	1	182892731	3832	-99.76	4.28	12	0.03	-21.00	490.00	3135	20230420	-33.17	1960	20231020	6.89	2290	-8.52	20240320	2000	4.75	20240227	3085	-32.09	20230508	1960	6.89	20231020	0.06	N	003520	500	914 억	5261130	N	N	0	N	N
25	20240426	090149	57	100.00	KOSPI	의약품	N	N	N	N	N	2100	0	3	0.00	11051935	5288	2.09	2090	2100	2090	2730	1470	2100	2090.00	2.88	-409	2140	2120	2090	2070	2040	2130	2080	914	630	500	1550	5	1	182892731	3841	-100.00	4.29	12	0.00	-21.00	490.00	3135	20230420	-33.01	1960	20231020	7.14	2290	-8.30	20240320	2000	5.00	20240227	3085	-31.93	20230508	1960	7.14	20231020	0.06	N	003520	500	914 억	5261130	N	N	0	N	N
26	20240425	160147	57	100.00	KOSPI	의약품	N	N	N	N	N	2100	30	2	1.45	525983880	252289	304.26	2060	2110	2060	2690	1450	2070	2084.82	2.85	42228	2090	2080	2070	2060	2050	2075	2055	914	620	500	1530	5	1	182892731	3841	-100.00	4.29	12	0.14	-21.00	490.00	3265	20230419	-35.68	1960	20231020	7.14	2290	-8.30	20240320	2000	5.00	20240227	3085	-31.93	20230508	1960	7.14	20231020	0.06	N	003520	500	914 억	5219246	N	N	7	N	N
27	20240425	150148	57	100.00	KOSPI	의약품	N	N	N	N	N	2095	25	2	1.21	440849185	211756	255.38	2060	2100	2060	2690	1450	2070	2081.87	2.85	23416	2090	2080	2070	2060	2050	2075	2055	914	620	500	1530	5	1	182892731	3832	-99.76	4.28	12	0.12	-21.00	490.00	3265	20230419	-35.83	1960	20231020	6.89	2290	-8.52	20240320	2000	4.75	20240227	3085	-32.09	20230508	1960	6.89	20231020	0.06	N	003520	500	914 억	5219246	N	N	7	N	N
28	20240425	140147	57	100.00	KOSPI	의약품	N	N	N	N	N	2090	20	2	0.97	372979205	179346	216.29	2060	2100	2060	2690	1450	2070	2079.66	2.85	8011	2090	2080	2070	2060	2050	2075	2055	914	620	500	1530	5	1	182892731	3822	-99.52	4.27	12	0.10	-21.00	490.00	3265	20230419	-35.99	1960	20231020	6.63	2290	-8.73	20240320	2000	4.50	20240227	3085	-32.25	20230508	1960	6.63	20231020	0.06	N	003520	500	914 억	5219246	N	N	7	N	N
29	20240425	130148	57	100.00	KOSPI	의약품	N	N	N	N	N	2090	20	2	0.97	314182480	151246	182.40	2060	2090	2060	2690	1450	2070	2077.29	2.85	679	2090	2080	2070	2060	2050	2075	2055	914	620	500	1530	5	1	182892731	3822	-99.52	4.27	12	0.08	-21.00	490.00	3265	20230419	-35.99	1960	20231020	6.63	2290	-8.73	20240320	2000	4.50	20240227	3085	-32.25	20230508	1960	6.63	20231020	0.06	N	003520	500	914 억	5219246	N	N	7	N	N
30	20240425	120147	57	100.00	KOSPI	의약품	N	N	N	N	N	2080	10	2	0.48	256787880	123718	149.21	2060	2085	2060	2690	1450	2070	2075.59	2.85	-825	2090	2080	2070	2060	2050	2075	2055	914	620	500	1530	5	1	182892731	3804	-99.05	4.24	12	0.07	-21.00	490.00	3265	20230419	-36.29	1960	20231020	6.12	2290	-9.17	20240320	2000	4.00	20240227	3085	-32.58	20230508	1960	6.12	20231020	0.06	N	003520	500	914 억	5219246	N	N	7	N	N
31	20240425	110147	57	100.00	KOSPI	의약품	N	N	N	N	N	2080	10	2	0.48	174499455	84110	101.44	2060	2085	2060	2690	1450	2070	2074.66	2.85	-2474	2090	2080	2070	2060	2050	2075	2055	914	620	500	1530	5	1	182892731	3804	-99.05	4.24	12	0.05	-21.00	490.00	3265	20230419	-36.29	1960	20231020	6.12	2290	-9.17	20240320	2000	4.00	20240227	3085	-32.58	20230508	1960	6.12	20231020	0.06	N	003520	500	914 억	5219246	N	N	7	N	N
32	20240425	100147	57	100.00	KOSPI	의약품	N	N	N	N	N	2075	5	2	0.24	113342980	54674	65.94	2060	2085	2060	2690	1450	2070	2073.07	2.85	381	2090	2080	2070	2060	2050	2075	2055	914	620	500	1530	5	1	182892731	3795	-98.81	4.23	12	0.03	-21.00	490.00	3265	20230419	-36.45	1960	20231020	5.87	2290	-9.39	20240320	2000	3.75	20240227	3085	-32.74	20230508	1960	5.87	20231020	0.06	N	003520	500	914 억	5219246	N	N	7	N	N
33	20240425	090148	57	100.00	KOSPI	의약품	N	N	N	N	N	2080	10	2	0.48	657920	319	0.38	2060	2080	2060	2690	1450	2070	2062.45	2.85	-40	2090	2080	2070	2060	2050	2075	2055	914	620	500	1530	5	1	182892731	3804	-99.05	4.24	12	0.00	-21.00	490.00	3265	20230419	-36.29	1960	20231020	6.12	2290	-9.17	20240320	2000	4.00	20240227	3085	-32.58	20230508	1960	6.12	20231020	0.06	N	003520	500	914 억	5219246	N	N	7	N	N
34	20240424	160147	57	100.00	KOSPI	의약품	N	N	N	N	N	2070	-5	5	-0.24	170529780	82408	66.44	2075	2080	2060	2695	1455	2075	2069.33	2.85	13734	2115	2095	2060	2040	2005	2105	2050	914	620	500	1530	5	1	182892731	3786	-98.57	4.22	12	0.05	-21.00	490.00	3325	20230418	-37.74	1960	20231020	5.61	2290	-9.61	20240320	2000	3.50	20240227	3085	-32.90	20230508	1960	5.61	20231020	0.06	N	003520	500	914 억	5205736	N	N	7	N	N
35	20240424	150147	57	100.00	KOSPI	의약품	N	N	N	N	N	2070	-5	5	-0.24	157053750	75900	61.19	2075	2080	2060	2695	1455	2075	2069.22	2.85	11913	2115	2095	2060	2040	2005	2105	2050	914	620	500	1530	5	1	182892731	3786	-98.57	4.22	12	0.04	-21.00	490.00	3325	20230418	-37.74	1960	20231020	5.61	2290	-9.61	20240320	2000	3.50	20240227	3085	-32.90	20230508	1960	5.61	20231020	0.06	N	003520	500	914 억	5205736	N	N	309	N	N
36	20240424	140147	57	100.00	KOSPI	의약품	N	N	N	N	N	2065	-10	5	-0.48	131319550	63478	51.18	2075	2080	2060	2695	1455	2075	2068.74	2.85	9317	2115	2095	2060	2040	2005	2105	2050	914	620	500	1530	5	1	182892731	3777	-98.33	4.21	12	0.03	-21.00	490.00	3325	20230418	-37.89	1960	20231020	5.36	2290	-9.83	20240320	2000	3.25	20240227	3085	-33.06	20230508	1960	5.36	20231020	0.06	N	003520	500	914 억	5205736	N	N	309	N	N
37	20240424	130147	57	100.00	KOSPI	의약품	N	N	N	N	N	2070	-5	5	-0.24	118591075	57323	46.22	2075	2080	2060	2695	1455	2075	2068.82	2.85	7213	2115	2095	2060	2040	2005	2105	2050	914	620	500	1530	5	1	182892731	3786	-98.57	4.22	12	0.03	-21.00	490.00	3325	20230418	-37.74	1960	20231020	5.61	2290	-9.61	20240320	2000	3.50	20240227	3085	-32.90	20230508	1960	5.61	20231020	0.06	N	003520	500	914 억	5205736	N	N	309	N	N
38	20240424	120148	57	100.00	KOSPI	의약품	N	N	N	N	N	2065	-10	5	-0.48	80785890	39048	31.48	2075	2080	2060	2695	1455	2075	2068.89	2.85	3135	2115	2095	2060	2040	2005	2105	2050	914	620	500	1530	5	1	182892731	3777	-98.33	4.21	12	0.02	-21.00	490.00	3325	20230418	-37.89	1960	20231020	5.36	2290	-9.83	20240320	2000	3.25	20240227	3085	-33.06	20230508	1960	5.36	20231020	0.06	N	003520	500	914 억	5205736	N	N	309	N	N
39	20240424	110147	57	100.00	KOSPI	의약품	N	N	N	N	N	2070	-5	5	-0.24	62043785	29977	24.17	2075	2080	2060	2695	1455	2075	2069.71	2.85	3504	2115	2095	2060	2040	2005	2105	2050	914	620	500	1530	5	1	182892731	3786	-98.57	4.22	12	0.02	-21.00	490.00	3325	20230418	-37.74	1960	20231020	5.61	2290	-9.61	20240320	2000	3.50	20240227	3085	-32.90	20230508	1960	5.61	20231020	0.06	N	003520	500	914 억	5205736	N	N	309	N	N
40	20240424	100147	57	100.00	KOSPI	의약품	N	N	N	N	N	2070	-5	5	-0.24	46428855	22417	18.07	2075	2080	2065	2695	1455	2075	2071.14	2.85	3636	2115	2095	2060	2040	2005	2105	2050	914	620	500	1530	5	1	182892731	3786	-98.57	4.22	12	0.01	-21.00	490.00	3325	20230418	-37.74	1960	20231020	5.61	2290	-9.61	20240320	2000	3.50	20240227	3085	-32.90	20230508	1960	5.61	20231020	0.06	N	003520	500	914 억	5205736	N	N	309	N	N
41	20240424	090147	57	100.00	KOSPI	의약품	N	N	N	N	N	2080	5	2	0.24	7628230	3678	2.97	2075	2080	2070	2695	1455	2075	2074.02	2.85	1464	2115	2095	2060	2040	2005	2105	2050	914	620	500	1530	5	1	182892731	3804	-99.05	4.24	12	0.00	-21.00	490.00	3325	20230418	-37.44	1960	20231020	6.12	2290	-9.17	20240320	2000	4.00	20240227	3085	-32.58	20230508	1960	6.12	20231020	0.06	N	003520	500	914 억	5205736	N	N	309	N	N
42	20240423	160139	57	100.00	KOSPI	의약품	N	N	N	N	N	2075	20	2	0.97	252184715	122623	43.18	2055	2080	2025	2670	1440	2055	2056.58	2.84	19471	2121	2087	2051	2017	1981	2105	2035	914	615	500	1520	5	1	182892731	3795	-98.81	4.23	12	0.07	-21.00	490.00	3775	20230417	-45.03	1960	20231020	5.87	2290	-9.39	20240320	2000	3.75	20240227	3085	-32.74	20230508	1960	5.87	20231020	0.06	N	003520	500	914 억	5186459	N	N	309	N	N
43	20240423	150146	57	100.00	KOSPI	의약품	N	N	N	N	N	2055	0	3	0.00	186437510	90864	31.99	2055	2070	2025	2670	1440	2055	2051.83	2.84	24550	2121	2087	2051	2017	1981	2105	2035	914	615	500	1520	5	1	182892731	3758	-97.86	4.19	12	0.05	-21.00	490.00	3775	20230417	-45.56	1960	20231020	4.85	2290	-10.26	20240320	2000	2.75	20240227	3085	-33.39	20230508	1960	4.85	20231020	0.06	N	003520	500	914 억	5186459	N	N	145	N	N
44	20240423	140147	57	100.00	KOSPI	의약품	N	N	N	N	N	2050	-5	5	-0.24	159319000	77675	27.35	2055	2070	2025	2670	1440	2055	2051.10	2.84	15939	2121	2087	2051	2017	1981	2105	2035	914	615	500	1520	5	1	182892731	3749	-97.62	4.18	12	0.04	-21.00	490.00	3775	20230417	-45.70	1960	20231020	4.59	2290	-10.48	20240320	2000	2.50	20240227	3085	-33.55	20230508	1960	4.59	20231020	0.06	N	003520	500	914 억	5186459	N	N	145	N	N
45	20240423	130147	57	100.00	KOSPI	의약품	N	N	N	N	N	2050	-5	5	-0.24	145099500	70740	24.91	2055	2070	2025	2670	1440	2055	2051.17	2.84	12515	2121	2087	2051	2017	1981	2105	2035	914	615	500	1520	5	1	182892731	3749	-97.62	4.18	12	0.04	-21.00	490.00	3775	20230417	-45.70	1960	20231020	4.59	2290	-10.48	20240320	2000	2.50	20240227	3085	-33.55	20230508	1960	4.59	20231020	0.06	N	003520	500	914 억	5186459	N	N	145	N	N
46	20240423	120147	57	100.00	KOSPI	의약품	N	N	N	N	N	2060	5	2	0.24	123559520	60238	21.21	2055	2070	2025	2670	1440	2055	2051.19	2.84	11868	2121	2087	2051	2017	1981	2105	2035	914	615	500	1520	5	1	182892731	3768	-98.10	4.20	12	0.03	-21.00	490.00	3775	20230417	-45.43	1960	20231020	5.10	2290	-10.04	20240320	2000	3.00	20240227	3085	-33.23	20230508	1960	5.10	20231020	0.06	N	003520	500	914 억	5186459	N	N	145	N	N
47	20240423	110146	57	100.00	KOSPI	의약품	N	N	N	N	N	2055	0	3	0.00	103111240	50282	17.70	2055	2070	2025	2670	1440	2055	2050.66	2.84	11738	2121	2087	2051	2017	1981	2105	2035	914	615	500	1520	5	1	182892731	3758	-97.86	4.19	12	0.03	-21.00	490.00	3775	20230417	-45.56	1960	20231020	4.85	2290	-10.26	20240320	2000	2.75	20240227	3085	-33.39	20230508	1960	4.85	20231020	0.06	N	003520	500	914 억	5186459	N	N	145	N	N
48	20240423	100148	57	100.00	KOSPI	의약품	N	N	N	N	N	2055	0	3	0.00	83450035	40710	14.33	2055	2070	2025	2670	1440	2055	2049.87	2.84	14679	2121	2087	2051	2017	1981	2105	2035	914	615	500	1520	5	1	182892731	3758	-97.86	4.19	12	0.02	-21.00	490.00	3775	20230417	-45.56	1960	20231020	4.85	2290	-10.26	20240320	2000	2.75	20240227	3085	-33.39	20230508	1960	4.85	20231020	0.06	N	003520	500	914 억	5186459	N	N	145	N	N
49	20240423	090147	57	100.00	KOSPI	의약품	N	N	N	N	N	2055	0	3	0.00	745965	363	0.13	2055	2055	2055	2670	1440	2055	2055.00	2.84	-233	2121	2087	2051	2017	1981	2105	2035	914	615	500	1520	5	1	182892731	3758	-97.86	4.19	12	0.00	-21.00	490.00	3775	20230417	-45.56	1960	20231020	4.85	2290	-10.26	20240320	2000	2.75	20240227	3085	-33.39	20230508	1960	4.85	20231020	0.06	N	003520	500	914 억	5186459	N	N	145	N	N
50	20240422	160147	57	100.00	KOSPI	의약품	N	N	N	N	N	2055	40	2	1.99	583482785	283612	160.59	2015	2085	2015	2615	1415	2015	2057.33	2.83	22576	2075	2045	2025	1995	1975	2035	1985	914	600	500	1490	5	1	182892731	3758	-97.86	4.19	12	0.16	-21.00	490.00	3775	20230417	-45.56	1960	20231020	4.85	2290	-10.26	20240320	2000	2.75	20240227	3085	-33.39	20230508	1960	4.85	20231020	0.06	N	003520	500	914 억	5168210	N	N	145	N	N
51	20240422	150146	57	100.00	KOSPI	의약품	N	N	N	N	N	2060	45	2	2.23	569087565	276594	156.62	2015	2085	2015	2615	1415	2015	2057.48	2.83	18323	2075	2045	2025	1995	1975	2035	1985	914	600	500	1490	5	1	182892731	3768	-98.10	4.20	12	0.15	-21.00	490.00	3775	20230417	-45.43	1960	20231020	5.10	2290	-10.04	20240320	2000	3.00	20240227	3085	-33.23	20230508	1960	5.10	20231020	0.06	N	003520	500	914 억	5168210	N	N	123	N	N
52	20240422	140146	57	100.00	KOSPI	의약품	N	N	N	N	N	2050	35	2	1.74	541574890	263197	149.03	2015	2085	2015	2615	1415	2015	2057.68	2.83	16317	2075	2045	2025	1995	1975	2035	1985	914	600	500	1490	5	1	182892731	3749	-97.62	4.18	12	0.14	-21.00	490.00	3775	20230417	-45.70	1960	20231020	4.59	2290	-10.48	20240320	2000	2.50	20240227	3085	-33.55	20230508	1960	4.59	20231020	0.06	N	003520	500	914 억	5168210	N	N	123	N	N
53	20240422	130146	57	100.00	KOSPI	의약품	N	N	N	N	N	2045	30	2	1.49	482074005	234132	132.58	2015	2085	2015	2615	1415	2015	2058.98	2.83	18102	2075	2045	2025	1995	1975	2035	1985	914	600	500	1490	5	1	182892731	3740	-97.38	4.17	12	0.13	-21.00	490.00	3775	20230417	-45.83	1960	20231020	4.34	2290	-10.70	20240320	2000	2.25	20240227	3085	-33.71	20230508	1960	4.34	20231020	0.06	N	003520	500	914 억	5168210	N	N	123	N	N
54	20240422	120146	57	100.00	KOSPI	의약품	N	N	N	N	N	2035	20	2	0.99	437607735	212337	120.24	2015	2085	2015	2615	1415	2015	2060.91	2.83	9292	2075	2045	2025	1995	1975	2035	1985	914	600	500	1490	5	1	182892731	3722	-96.90	4.15	12	0.12	-21.00	490.00	3775	20230417	-46.09	1960	20231020	3.83	2290	-11.14	20240320	2000	1.75	20240227	3085	-34.04	20230508	1960	3.83	20231020	0.06	N	003520	500	914 억	5168210	N	N	123	N	N
55	20240422	110146	57	100.00	KOSPI	의약품	N	N	N	N	N	2050	35	2	1.74	414029840	200793	113.70	2015	2085	2015	2615	1415	2015	2061.97	2.83	8857	2075	2045	2025	1995	1975	2035	1985	914	600	500	1490	5	1	182892731	3749	-97.62	4.18	12	0.11	-21.00	490.00	3775	20230417	-45.70	1960	20231020	4.59	2290	-10.48	20240320	2000	2.50	20240227	3085	-33.55	20230508	1960	4.59	20231020	0.06	N	003520	500	914 억	5168210	N	N	123	N	N
56	20240422	100147	57	100.00	KOSPI	의약품	N	N	N	N	N	2065	50	2	2.48	311829685	151221	85.63	2015	2085	2015	2615	1415	2015	2062.08	2.83	12066	2075	2045	2025	1995	1975	2035	1985	914	600	500	1490	5	1	182892731	3777	-98.33	4.21	12	0.08	-21.00	490.00	3775	20230417	-45.30	1960	20231020	5.36	2290	-9.83	20240320	2000	3.25	20240227	3085	-33.06	20230508	1960	5.36	20231020	0.06	N	003520	500	914 억	5168210	N	N	123	N	N
57	20240422	090146	57	100.00	KOSPI	의약품	N	N	N	N	N	2015	0	3	0.00	13286600	6592	3.73	2015	2025	2015	2615	1415	2015	2015.56	2.83	133	2075	2045	2025	1995	1975	2035	1985	914	600	500	1490	5	1	182892731	3685	-95.95	4.11	12	0.00	-21.00	490.00	3775	20230417	-46.62	1960	20231020	2.81	2290	-12.01	20240320	2000	0.75	20240227	3085	-34.68	20230508	1960	2.81	20231020	0.06	N	003520	500	914 억	5168210	N	N	123	N	N
58	20240419	160143	57	100.00	KOSPI	의약품	N	N	N	N	N	2015	-20	5	-0.98	355260235	176238	127.76	2055	2055	2005	2645	1425	2035	2015.80	2.84	-17115	2078	2056	2038	2016	1998	2067	2027	914	610	500	1500	5	1	182892731	3685	-95.95	4.11	12	0.10	-21.00	490.00	3775	20230417	-46.62	1960	20231020	2.81	2290	-12.01	20240320	2000	0.75	20240227	3265	-38.28	20230419	1960	2.81	20231020	0.06	N	003520	500	914 억	5186188	N	N	123	N	N
59	20240419	150142	57	100.00	KOSPI	의약품	N	N	N	N	N	2015	-20	5	-0.98	344549495	170921	123.90	2055	2055	2005	2645	1425	2035	2015.84	2.84	-17005	2078	2056	2038	2016	1998	2067	2027	914	610	500	1500	5	1	182892731	3685	-95.95	4.11	12	0.09	-21.00	490.00	3775	20230417	-46.62	1960	20231020	2.81	2290	-12.01	20240320	2000	0.75	20240227	3265	-38.28	20230419	1960	2.81	20231020	0.06	N	003520	500	914 억	5186188	N	N	7	N	N
60	20240419	140142	57	100.00	KOSPI	의약품	N	N	N	N	N	2015	-20	5	-0.98	319872390	158676	115.03	2055	2055	2005	2645	1425	2035	2015.88	2.84	-15058	2078	2056	2038	2016	1998	2067	2027	914	610	500	1500	5	1	182892731	3685	-95.95	4.11	12	0.09	-21.00	490.00	3775	20230417	-46.62	1960	20231020	2.81	2290	-12.01	20240320	2000	0.75	20240227	3265	-38.28	20230419	1960	2.81	20231020	0.06	N	003520	500	914 억	5186188	N	N	7	N	N
61	20240419	130143	57	100.00	KOSPI	의약품	N	N	N	N	N	2020	-15	5	-0.74	268365170	133103	96.49	2055	2055	2005	2645	1425	2035	2016.22	2.84	-13640	2078	2056	2038	2016	1998	2067	2027	914	610	500	1500	5	1	182892731	3694	-96.19	4.12	12	0.07	-21.00	490.00	3775	20230417	-46.49	1960	20231020	3.06	2290	-11.79	20240320	2000	1.00	20240227	3265	-38.13	20230419	1960	3.06	20231020	0.06	N	003520	500	914 억	5186188	N	N	7	N	N
62	20240419	120142	57	100.00	KOSPI	의약품	N	N	N	N	N	2005	-30	5	-1.47	233336690	115671	83.85	2055	2055	2005	2645	1425	2035	2017.24	2.84	-13091	2078	2056	2038	2016	1998	2067	2027	914	610	500	1500	5	1	182892731	3667	-95.48	4.09	12	0.06	-21.00	490.00	3775	20230417	-46.89	1960	20231020	2.30	2290	-12.45	20240320	2000	0.25	20240227	3265	-38.59	20230419	1960	2.30	20231020	0.06	N	003520	500	914 억	5186188	N	N	7	N	N
63	20240419	110143	57	100.00	KOSPI	의약품	N	N	N	N	N	2005	-30	5	-1.47	148264320	73271	53.12	2055	2055	2005	2645	1425	2035	2023.51	2.84	-2837	2078	2056	2038	2016	1998	2067	2027	914	610	500	1500	5	1	182892731	3667	-95.48	4.09	12	0.04	-21.00	490.00	3775	20230417	-46.89	1960	20231020	2.30	2290	-12.45	20240320	2000	0.25	20240227	3265	-38.59	20230419	1960	2.30	20231020	0.06	N	003520	500	914 억	5186188	N	N	7	N	N
64	20240419	100143	57	100.00	KOSPI	의약품	N	N	N	N	N	2040	5	2	0.25	46622965	22905	16.60	2055	2055	2030	2645	1425	2035	2035.49	2.84	2167	2078	2056	2038	2016	1998	2067	2027	914	610	500	1500	5	1	182892731	3731	-97.14	4.16	12	0.01	-21.00	490.00	3775	20230417	-45.96	1960	20231020	4.08	2290	-10.92	20240320	2000	2.00	20240227	3265	-37.52	20230419	1960	4.08	20231020	0.06	N	003520	500	914 억	5186188	N	N	7	N	N
65	20240419	090141	57	100.00	KOSPI	의약품	N	N	N	N	N	2055	20	2	0.98	1056270	514	0.37	2055	2055	2055	2645	1425	2035	2055.00	2.84	-247	2078	2056	2038	2016	1998	2067	2027	914	610	500	1500	5	1	182892731	3758	-97.86	4.19	12	0.00	-21.00	490.00	3775	20230417	-45.56	1960	20231020	4.85	2290	-10.26	20240320	2000	2.75	20240227	3265	-37.06	20230419	1960	4.85	20231020	0.06	N	003520	500	914 억	5186188	N	N	7	N	N
66	20240418	160142	57	100.00	KOSPI	의약품	N	N	N	N	N	2035	10	2	0.49	281536525	137908	82.06	2020	2060	2020	2630	1420	2025	2041.48	2.81	39823	2111	2067	2036	1992	1961	2090	2015	914	605	500	1490	5	1	182892731	3722	-96.90	4.15	12	0.08	-21.00	490.00	3775	20230417	-46.09	1960	20231020	3.83	2290	-11.14	20240320	2000	1.75	20240227	3325	-38.80	20230418	1960	3.83	20231020	0.06	N	003520	500	914 억	5138347	N	N	7	N	N
67	20240418	150142	57	100.00	KOSPI	의약품	N	N	N	N	N	2045	20	2	0.99	251623505	123236	73.33	2020	2060	2020	2630	1420	2025	2041.80	2.81	34715	2111	2067	2036	1992	1961	2090	2015	914	605	500	1490	5	1	182892731	3740	-97.38	4.17	12	0.07	-21.00	490.00	3775	20230417	-45.83	1960	20231020	4.34	2290	-10.70	20240320	2000	2.25	20240227	3325	-38.50	20230418	1960	4.34	20231020	0.06	N	003520	500	914 억	5138347	N	N	49	N	N
68	20240418	140142	57	100.00	KOSPI	의약품	N	N	N	N	N	2035	10	2	0.49	230774800	113043	67.27	2020	2060	2020	2630	1420	2025	2041.48	2.81	35282	2111	2067	2036	1992	1961	2090	2015	914	605	500	1490	5	1	182892731	3722	-96.90	4.15	12	0.06	-21.00	490.00	3775	20230417	-46.09	1960	20231020	3.83	2290	-11.14	20240320	2000	1.75	20240227	3325	-38.80	20230418	1960	3.83	20231020	0.06	N	003520	500	914 억	5138347	N	N	49	N	N
69	20240418	130142	57	100.00	KOSPI	의약품	N	N	N	N	N	2050	25	2	1.23	167194765	81890	48.73	2020	2060	2020	2630	1420	2025	2041.70	2.81	19668	2111	2067	2036	1992	1961	2090	2015	914	605	500	1490	5	1	182892731	3749	-97.62	4.18	12	0.04	-21.00	490.00	3775	20230417	-45.70	1960	20231020	4.59	2290	-10.48	20240320	2000	2.50	20240227	3325	-38.35	20230418	1960	4.59	20231020	0.06	N	003520	500	914 억	5138347	N	N	49	N	N
70	20240418	120142	57	100.00	KOSPI	의약품	N	N	N	N	N	2045	20	2	0.99	137222755	67243	40.01	2020	2060	2020	2630	1420	2025	2040.70	2.81	20549	2111	2067	2036	1992	1961	2090	2015	914	605	500	1490	5	1	182892731	3740	-97.38	4.17	12	0.04	-21.00	490.00	3775	20230417	-45.83	1960	20231020	4.34	2290	-10.70	20240320	2000	2.25	20240227	3325	-38.50	20230418	1960	4.34	20231020	0.06	N	003520	500	914 억	5138347	N	N	49	N	N
71	20240418	110143	57	100.00	KOSPI	의약품	N	N	N	N	N	2045	20	2	0.99	113747470	55774	33.19	2020	2060	2020	2630	1420	2025	2039.44	2.81	18887	2111	2067	2036	1992	1961	2090	2015	914	605	500	1490	5	1	182892731	3740	-97.38	4.17	12	0.03	-21.00	490.00	3775	20230417	-45.83	1960	20231020	4.34	2290	-10.70	20240320	2000	2.25	20240227	3325	-38.50	20230418	1960	4.34	20231020	0.06	N	003520	500	914 억	5138347	N	N	49	N	N
72	20240418	100142	57	100.00	KOSPI	의약품	N	N	N	N	N	2035	10	2	0.49	74193475	36434	21.68	2020	2060	2020	2630	1420	2025	2036.38	2.81	19543	2111	2067	2036	1992	1961	2090	2015	914	605	500	1490	5	1	182892731	3722	-96.90	4.15	12	0.02	-21.00	490.00	3775	20230417	-46.09	1960	20231020	3.83	2290	-11.14	20240320	2000	1.75	20240227	3325	-38.80	20230418	1960	3.83	20231020	0.06	N	003520	500	914 억	5138347	N	N	49	N	N
73	20240418	090143	57	100.00	KOSPI	의약품	N	N	N	N	N	2045	20	2	0.99	1908845	938	0.56	2020	2050	2020	2630	1420	2025	2035.02	2.81	-243	2111	2067	2036	1992	1961	2090	2015	914	605	500	1490	5	1	182892731	3740	-97.38	4.17	12	0.00	-21.00	490.00	3775	20230417	-45.83	1960	20231020	4.34	2290	-10.70	20240320	2000	2.25	20240227	3325	-38.50	20230418	1960	4.34	20231020	0.06	N	003520	500	914 억	5138347	N	N	49	N	N
74	20240417	160141	57	100.00	KOSPI	의약품	N	N	N	N	N	2025	15	2	0.75	341280470	167823	48.06	2010	2080	2005	2610	1410	2010	2033.57	2.74	-28167	2036	2022	2011	1997	1986	2022	1997	914	600	500	1480	5	1	182892731	3704	-96.43	4.13	12	0.09	-21.00	490.00	3775	20230417	-46.36	1960	20231020	3.32	2290	-11.57	20240320	2000	1.25	20240227	3775	-46.36	20230417	1960	3.32	20231020	0.06	N	003520	500	914 억	5018680	N	N	49	N	N
75	20240417	150143	57	100.00	KOSPI	의약품	N	N	N	N	N	2035	25	2	1.24	324189015	159393	45.64	2010	2080	2005	2610	1410	2010	2033.90	2.74	-28156	2036	2022	2011	1997	1986	2022	1997	914	600	500	1480	5	1	182892731	3722	-96.90	4.15	12	0.09	-21.00	490.00	3775	20230417	-46.09	1960	20231020	3.83	2290	-11.14	20240320	2000	1.75	20240227	3775	-46.09	20230417	1960	3.83	20231020	0.06	N	003520	500	914 억	5018680	N	N	10	N	N
76	20240417	140142	57	100.00	KOSPI	의약품	N	N	N	N	N	2035	25	2	1.24	311853210	153339	43.91	2010	2080	2005	2610	1410	2010	2033.75	2.74	-26916	2036	2022	2011	1997	1986	2022	1997	914	600	500	1480	5	1	182892731	3722	-96.90	4.15	12	0.08	-21.00	490.00	3775	20230417	-46.09	1960	20231020	3.83	2290	-11.14	20240320	2000	1.75	20240227	3775	-46.09	20230417	1960	3.83	20231020	0.06	N	003520	500	914 억	5018680	N	N	10	N	N
77	20240417	130143	57	100.00	KOSPI	의약품	N	N	N	N	N	2040	30	2	1.49	297335665	146217	41.87	2010	2080	2005	2610	1410	2010	2033.52	2.74	-25047	2036	2022	2011	1997	1986	2022	1997	914	600	500	1480	5	1	182892731	3731	-97.14	4.16	12	0.08	-21.00	490.00	3775	20230417	-45.96	1960	20231020	4.08	2290	-10.92	20240320	2000	2.00	20240227	3775	-45.96	20230417	1960	4.08	20231020	0.06	N	003520	500	914 억	5018680	N	N	10	N	N
78	20240417	120142	57	100.00	KOSPI	의약품	N	N	N	N	N	2030	20	2	1.00	167269865	82957	23.76	2010	2040	2005	2610	1410	2010	2016.34	2.74	-15546	2036	2022	2011	1997	1986	2022	1997	914	600	500	1480	5	1	182892731	3713	-96.67	4.14	12	0.05	-21.00	490.00	3775	20230417	-46.23	1960	20231020	3.57	2290	-11.35	20240320	2000	1.50	20240227	3775	-46.23	20230417	1960	3.57	20231020	0.06	N	003520	500	914 억	5018680	N	N	10	N	N
79	20240417	110142	57	100.00	KOSPI	의약품	N	N	N	N	N	2020	10	2	0.50	122150255	60757	17.40	2010	2020	2005	2610	1410	2010	2010.47	2.74	-8575	2036	2022	2011	1997	1986	2022	1997	914	600	500	1480	5	1	182892731	3694	-96.19	4.12	12	0.03	-21.00	490.00	3775	20230417	-46.49	1960	20231020	3.06	2290	-11.79	20240320	2000	1.00	20240227	3775	-46.49	20230417	1960	3.06	20231020	0.06	N	003520	500	914 억	5018680	N	N	10	N	N
80	20240417	100141	57	100.00	KOSPI	의약품	N	N	N	N	N	2015	5	2	0.25	59176285	29455	8.43	2010	2020	2005	2610	1410	2010	2009.04	2.74	-1348	2036	2022	2011	1997	1986	2022	1997	914	600	500	1480	5	1	182892731	3685	-95.95	4.11	12	0.02	-21.00	490.00	3775	20230417	-46.62	1960	20231020	2.81	2290	-12.01	20240320	2000	0.75	20240227	3775	-46.62	20230417	1960	2.81	20231020	0.06	N	003520	500	914 억	5018680	N	N	10	N	N
81	20240417	090142	57	100.00	KOSPI	의약품	N	N	N	N	N	2020	10	2	0.50	7022980	3494	1.00	2010	2020	2010	2610	1410	2010	2010.01	2.74	-3	2036	2022	2011	1997	1986	2022	1997	914	600	500	1480	5	1	182892731	3694	-96.19	4.12	12	0.00	-21.00	490.00	3775	20230417	-46.49	1960	20231020	3.06	2290	-11.79	20240320	2000	1.00	20240227	3775	-46.49	20230417	1960	3.06	20231020	0.06	N	003520	500	914 억	5018680	N	N	10	N	N
82	20240416	160143	57	100.00	KOSPI	의약품	N	N	N	N	N	2010	-5	5	-0.25	697695380	347307	154.00	2010	2025	2000	2615	1415	2015	2008.87	2.83	-158753	2035	2025	2015	2005	1995	2025	2005	914	600	500	1490	5	1	182892731	3676	-95.71	4.10	12	0.19	-21.00	490.00	3775	20230417	-46.75	1960	20231020	2.55	2290	-12.23	20240320	2000	0.50	20240416	3775	-46.75	20230417	1960	2.55	20231020	0.06	N	003520	500	914 억	5170574	N	N	10	N	N
83	20240416	150143	57	100.00	KOSPI	의약품	N	N	N	N	N	2005	-10	5	-0.50	688392855	342677	151.95	2010	2025	2000	2615	1415	2015	2008.87	2.83	-156440	2035	2025	2015	2005	1995	2025	2005	914	600	500	1490	5	1	182892731	3667	-95.48	4.09	12	0.19	-21.00	490.00	3775	20230417	-46.89	1960	20231020	2.30	2290	-12.45	20240320	2000	0.25	20240416	3775	-46.89	20230417	1960	2.30	20231020	0.06	N	003520	500	914 억	5170574	N	N	0	N	N
84	20240416	140142	57	100.00	KOSPI	의약품	N	N	N	N	N	2020	5	2	0.25	627106950	312217	138.44	2010	2025	2000	2615	1415	2015	2008.56	2.83	-157772	2035	2025	2015	2005	1995	2025	2005	914	600	500	1490	5	1	182892731	3694	-96.19	4.12	12	0.17	-21.00	490.00	3775	20230417	-46.49	1960	20231020	3.06	2290	-11.79	20240320	2000	1.00	20240416	3775	-46.49	20230417	1960	3.06	20231020	0.06	N	003520	500	914 억	5170574	N	N	0	N	N
85	20240416	130141	57	100.00	KOSPI	의약품	N	N	N	N	N	2015	0	3	0.00	501083925	249783	110.76	2010	2020	2000	2615	1415	2015	2006.08	2.83	-119781	2035	2025	2015	2005	1995	2025	2005	914	600	500	1490	5	1	182892731	3685	-95.95	4.11	12	0.14	-21.00	490.00	3775	20230417	-46.62	1960	20231020	2.81	2290	-12.01	20240320	2000	0.75	20240416	3775	-46.62	20230417	1960	2.81	20231020	0.06	N	003520	500	914 억	5170574	N	N	0	N	N
86	20240416	120145	57	100.00	KOSPI	의약품	N	N	N	N	N	2010	-5	5	-0.25	407569155	203276	90.14	2010	2020	2000	2615	1415	2015	2005.00	2.83	-112535	2035	2025	2015	2005	1995	2025	2005	914	600	500	1490	5	1	182892731	3676	-95.71	4.10	12	0.11	-21.00	490.00	3775	20230417	-46.75	1960	20231020	2.55	2290	-12.23	20240320	2000	0.50	20240416	3775	-46.75	20230417	1960	2.55	20231020	0.06	N	003520	500	914 억	5170574	N	N	0	N	N
87	20240416	110142	57	100.00	KOSPI	의약품	N	N	N	N	N	2005	-10	5	-0.50	267707045	133496	59.20	2010	2020	2000	2615	1415	2015	2005.36	2.83	-84086	2035	2025	2015	2005	1995	2025	2005	914	600	500	1490	5	1	182892731	3667	-95.48	4.09	12	0.07	-21.00	490.00	3775	20230417	-46.89	1960	20231020	2.30	2290	-12.45	20240320	2000	0.25	20240416	3775	-46.89	20230417	1960	2.30	20231020	0.06	N	003520	500	914 억	5170574	N	N	0	N	N
88	20240416	100141	57	100.00	KOSPI	의약품	N	N	N	N	N	2005	-10	5	-0.50	57660385	28703	12.73	2010	2020	2005	2615	1415	2015	2008.86	2.83	-8766	2035	2025	2015	2005	1995	2025	2005	914	600	500	1490	5	1	182892731	3667	-95.48	4.09	12	0.02	-21.00	490.00	3775	20230417	-46.89	1960	20231020	2.30	2290	-12.45	20240320	2000	0.25	20240227	3775	-46.89	20230417	1960	2.30	20231020	0.06	N	003520	500	914 억	5170574	N	N	0	N	N
89	20240416	090140	57	100.00	KOSPI	의약품	N	N	N	N	N	2005	-10	5	-0.50	13760190	6849	3.04	2010	2020	2005	2615	1415	2015	2009.08	2.83	1178	2035	2025	2015	2005	1995	2025	2005	914	600	500	1490	5	1	182892731	3667	-95.48	4.09	12	0.00	-21.00	490.00	3775	20230417	-46.89	1960	20231020	2.30	2290	-12.45	20240320	2000	0.25	20240227	3775	-46.89	20230417	1960	2.30	20231020	0.06	N	003520	500	914 억	5170574	N	N	0	N	N
90	20240415	160140	57	100.00	KOSPI	의약품	N	N	N	N	N	2015	-20	5	-0.98	452704535	224819	139.71	2015	2025	2005	2645	1425	2035	2013.63	2.84	-22361	2068	2051	2033	2016	1998	2060	2025	914	610	500	1500	5	1	182892731	3685	-95.95	4.11	12	0.12	-21.00	490.00	3775	20230417	-46.62	1960	20231020	2.81	2290	-12.01	20240320	2000	0.75	20240227	3775	-46.62	20230417	1960	2.81	20231020	0.06	N	003520	500	914 억	5193853	N	N	0	N	N
91	20240415	150140	57	100.00	KOSPI	의약품	N	N	N	N	N	2015	-20	5	-0.98	440775200	218896	136.03	2015	2025	2005	2645	1425	2035	2013.63	2.84	-19328	2068	2051	2033	2016	1998	2060	2025	914	610	500	1500	5	1	182892731	3685	-95.95	4.11	12	0.12	-21.00	490.00	3775	20230417	-46.62	1960	20231020	2.81	2290	-12.01	20240320	2000	0.75	20240227	3775	-46.62	20230417	1960	2.81	20231020	0.06	N	003520	500	914 억	5193853	N	N	0	N	N
92	20240415	140141	57	100.00	KOSPI	의약품	N	N	N	N	N	2015	-20	5	-0.98	312662380	155234	96.47	2015	2025	2005	2645	1425	2035	2014.14	2.84	-14772	2068	2051	2033	2016	1998	2060	2025	914	610	500	1500	5	1	182892731	3685	-95.95	4.11	12	0.08	-21.00	490.00	3775	20230417	-46.62	1960	20231020	2.81	2290	-12.01	20240320	2000	0.75	20240227	3775	-46.62	20230417	1960	2.81	20231020	0.06	N	003520	500	914 억	5193853	N	N	0	N	N
93	20240415	130141	57	100.00	KOSPI	의약품	N	N	N	N	N	2020	-15	5	-0.74	296816305	147383	91.59	2015	2025	2005	2645	1425	2035	2013.91	2.84	-12700	2068	2051	2033	2016	1998	2060	2025	914	610	500	1500	5	1	182892731	3694	-96.19	4.12	12	0.08	-21.00	490.00	3775	20230417	-46.49	1960	20231020	3.06	2290	-11.79	20240320	2000	1.00	20240227	3775	-46.49	20230417	1960	3.06	20231020	0.06	N	003520	500	914 억	5193853	N	N	0	N	N
94	20240415	120141	57	100.00	KOSPI	의약품	N	N	N	N	N	2010	-25	5	-1.23	271643475	134877	83.82	2015	2025	2005	2645	1425	2035	2014.01	2.84	-6126	2068	2051	2033	2016	1998	2060	2025	914	610	500	1500	5	1	182892731	3676	-95.71	4.10	12	0.07	-21.00	490.00	3775	20230417	-46.75	1960	20231020	2.55	2290	-12.23	20240320	2000	0.50	20240227	3775	-46.75	20230417	1960	2.55	20231020	0.06	N	003520	500	914 억	5193853	N	N	0	N	N
95	20240415	110141	57	100.00	KOSPI	의약품	N	N	N	N	N	2020	-15	5	-0.74	239247895	118791	73.82	2015	2025	2005	2645	1425	2035	2014.02	2.84	-3844	2068	2051	2033	2016	1998	2060	2025	914	610	500	1500	5	1	182892731	3694	-96.19	4.12	12	0.06	-21.00	490.00	3775	20230417	-46.49	1960	20231020	3.06	2290	-11.79	20240320	2000	1.00	20240227	3775	-46.49	20230417	1960	3.06	20231020	0.06	N	003520	500	914 억	5193853	N	N	0	N	N
96	20240415	100140	57	100.00	KOSPI	의약품	N	N	N	N	N	2010	-25	5	-1.23	199716815	99195	61.64	2015	2025	2005	2645	1425	2035	2013.38	2.84	979	2068	2051	2033	2016	1998	2060	2025	914	610	500	1500	5	1	182892731	3676	-95.71	4.10	12	0.05	-21.00	490.00	3775	20230417	-46.75	1960	20231020	2.55	2290	-12.23	20240320	2000	0.50	20240227	3775	-46.75	20230417	1960	2.55	20231020	0.06	N	003520	500	914 억	5193853	N	N	0	N	N
97	20240415	090141	57	100.00	KOSPI	의약품	N	N	N	N	N	2015	-20	5	-0.98	54963155	27277	16.95	2015	2015	2015	2645	1425	2035	2015.00	2.84	17445	2068	2051	2033	2016	1998	2060	2025	914	610	500	1500	5	1	182892731	3685	-95.95	4.11	12	0.01	-21.00	490.00	3775	20230417	-46.62	1960	20231020	2.81	2290	-12.01	20240320	2000	0.75	20240227	3775	-46.62	20230417	1960	2.81	20231020	0.06	N	003520	500	914 억	5193853	N	N	0	N	N
98	20240412	160140	57	100.00	KOSPI	의약품	N	N	N	N	N	2035	5	2	0.25	325894320	160661	85.36	2025	2050	2015	2635	1425	2030	2028.44	2.88	-28184	2136	2082	2046	1992	1956	2110	2020	914	605	500	1500	5	1	182892731	3722	-96.90	4.15	12	0.09	-21.00	490.00	3775	20230417	-46.09	1960	20231020	3.83	2290	-11.14	20240320	2000	1.75	20240227	3775	-46.09	20230417	1960	3.83	20231020	0.06	N	003520	500	914 억	5272943	N	N	0	N	N
99	20240412	150141	57	100.00	KOSPI	의약품	N	N	N	N	N	2030	0	3	0.00	313689280	154651	82.17	2025	2050	2015	2635	1425	2030	2028.37	2.88	-27841	2136	2082	2046	1992	1956	2110	2020	914	605	500	1500	5	1	182892731	3713	-96.67	4.14	12	0.08	-21.00	490.00	3775	20230417	-46.23	1960	20231020	3.57	2290	-11.35	20240320	2000	1.50	20240227	3775	-46.23	20230417	1960	3.57	20231020	0.06	N	003520	500	914 억	5272943	N	N	0	N	N
100	20240412	140141	57	100.00	KOSPI	의약품	N	N	N	N	N	2025	-5	5	-0.25	277581225	136885	72.73	2025	2050	2015	2635	1425	2030	2027.84	2.88	-18323	2136	2082	2046	1992	1956	2110	2020	914	605	500	1500	5	1	182892731	3704	-96.43	4.13	12	0.07	-21.00	490.00	3775	20230417	-46.36	1960	20231020	3.32	2290	-11.57	20240320	2000	1.25	20240227	3775	-46.36	20230417	1960	3.32	20231020	0.06	N	003520	500	914 억	5272943	N	N	0	N	N
101	20240412	130140	57	100.00	KOSPI	의약품	N	N	N	N	N	2025	-5	5	-0.25	252229810	124350	66.07	2025	2050	2015	2635	1425	2030	2028.39	2.88	-17259	2136	2082	2046	1992	1956	2110	2020	914	605	500	1500	5	1	182892731	3704	-96.43	4.13	12	0.07	-21.00	490.00	3775	20230417	-46.36	1960	20231020	3.32	2290	-11.57	20240320	2000	1.25	20240227	3775	-46.36	20230417	1960	3.32	20231020	0.06	N	003520	500	914 억	5272943	N	N	0	N	N
102	20240412	120140	57	100.00	KOSPI	의약품	N	N	N	N	N	2030	0	3	0.00	210105370	103579	55.03	2025	2050	2015	2635	1425	2030	2028.46	2.88	-13417	2136	2082	2046	1992	1956	2110	2020	914	605	500	1500	5	1	182892731	3713	-96.67	4.14	12	0.06	-21.00	490.00	3775	20230417	-46.23	1960	20231020	3.57	2290	-11.35	20240320	2000	1.50	20240227	3775	-46.23	20230417	1960	3.57	20231020	0.06	N	003520	500	914 억	5272943	N	N	0	N	N
103	20240412	110140	57	100.00	KOSPI	의약품	N	N	N	N	N	2050	20	2	0.99	143432785	70810	37.62	2025	2050	2015	2635	1425	2030	2025.60	2.88	-5055	2136	2082	2046	1992	1956	2110	2020	914	605	500	1500	5	1	182892731	3749	-97.62	4.18	12	0.04	-21.00	490.00	3775	20230417	-45.70	1960	20231020	4.59	2290	-10.48	20240320	2000	2.50	20240227	3775	-45.70	20230417	1960	4.59	20231020	0.06	N	003520	500	914 억	5272943	N	N	0	N	N
104	20240412	100140	57	100.00	KOSPI	의약품	N	N	N	N	N	2035	5	2	0.25	74512500	36882	19.60	2025	2035	2015	2635	1425	2030	2020.29	2.88	2734	2136	2082	2046	1992	1956	2110	2020	914	605	500	1500	5	1	182892731	3722	-96.90	4.15	12	0.02	-21.00	490.00	3775	20230417	-46.09	1960	20231020	3.83	2290	-11.14	20240320	2000	1.75	20240227	3775	-46.09	20230417	1960	3.83	20231020	0.06	N	003520	500	914 억	5272943	N	N	0	N	N
105	20240412	090140	57	100.00	KOSPI	의약품	N	N	N	N	N	2015	-15	5	-0.74	17796215	8817	4.68	2025	2025	2015	2635	1425	2030	2018.40	2.88	-1827	2136	2082	2046	1992	1956	2110	2020	914	605	500	1500	5	1	182892731	3685	-95.95	4.11	12	0.00	-21.00	490.00	3775	20230417	-46.62	1960	20231020	2.81	2290	-12.01	20240320	2000	0.75	20240227	3775	-46.62	20230417	1960	2.81	20231020	0.06	N	003520	500	914 억	5272943	N	N	0	N	N
106	20240411	160139	57	100.00	KOSPI	의약품	N	N	N	N	N	2030	10	2	0.50	380417095	187876	105.96	2015	2100	2010	2625	1415	2020	2024.83	2.96	-97245	2063	2041	2028	2006	1993	2035	2000	914	605	500	1490	5	1	182892731	3713	-96.67	4.14	12	0.10	-21.00	490.00	3775	20230417	-46.23	1960	20231020	3.57	2290	-11.35	20240320	2000	1.50	20240227	3775	-46.23	20230417	1960	3.57	20231020	0.08	N	003520	500	914 억	5418916	N	N	270	N	N
107	20240411	150143	57	100.00	KOSPI	의약품	N	N	N	N	N	2025	5	2	0.25	338397045	167123	94.25	2015	2100	2010	2625	1415	2020	2024.84	2.96	-88588	2063	2041	2028	2006	1993	2035	2000	914	605	500	1490	5	1	182892731	3704	-96.43	4.13	12	0.09	-21.00	490.00	3775	20230417	-46.36	1960	20231020	3.32	2290	-11.57	20240320	2000	1.25	20240227	3775	-46.36	20230417	1960	3.32	20231020	0.08	N	003520	500	914 억	5418916	N	N	270	N	N
108	20240411	140145	57	100.00	KOSPI	의약품	N	N	N	N	N	2015	-5	5	-0.25	307246800	151720	85.57	2015	2100	2010	2625	1415	2020	2025.09	2.96	-77109	2063	2041	2028	2006	1993	2035	2000	914	605	500	1490	5	1	182892731	3685	-95.95	4.11	12	0.08	-21.00	490.00	3775	20230417	-46.62	1960	20231020	2.81	2290	-12.01	20240320	2000	0.75	20240227	3775	-46.62	20230417	1960	2.81	20231020	0.08	N	003520	500	914 억	5418916	N	N	270	N	N
109	20240411	130139	57	100.00	KOSPI	의약품	N	N	N	N	N	2015	-5	5	-0.25	282819410	139602	78.73	2015	2100	2010	2625	1415	2020	2025.90	2.96	-73512	2063	2041	2028	2006	1993	2035	2000	914	605	500	1490	5	1	182892731	3685	-95.95	4.11	12	0.08	-21.00	490.00	3775	20230417	-46.62	1960	20231020	2.81	2290	-12.01	20240320	2000	0.75	20240227	3775	-46.62	20230417	1960	2.81	20231020	0.08	N	003520	500	914 억	5418916	N	N	270	N	N
110	20240411	120140	57	100.00	KOSPI	의약품	N	N	N	N	N	2015	-5	5	-0.25	236487160	116633	65.78	2015	2100	2010	2625	1415	2020	2027.62	2.96	-61917	2063	2041	2028	2006	1993	2035	2000	914	605	500	1490	5	1	182892731	3685	-95.95	4.11	12	0.06	-21.00	490.00	3775	20230417	-46.62	1960	20231020	2.81	2290	-12.01	20240320	2000	0.75	20240227	3775	-46.62	20230417	1960	2.81	20231020	0.08	N	003520	500	914 억	5418916	N	N	270	N	N
111	20240411	110139	57	100.00	KOSPI	의약품	N	N	N	N	N	2020	0	3	0.00	221413595	109168	61.57	2015	2100	2010	2625	1415	2020	2028.19	2.96	-55653	2063	2041	2028	2006	1993	2035	2000	914	605	500	1490	5	1	182892731	3694	-96.19	4.12	12	0.06	-21.00	490.00	3775	20230417	-46.49	1960	20231020	3.06	2290	-11.79	20240320	2000	1.00	20240227	3775	-46.49	20230417	1960	3.06	20231020	0.08	N	003520	500	914 억	5418916	N	N	270	N	N
112	20240411	100140	57	100.00	KOSPI	의약품	N	N	N	N	N	2015	-5	5	-0.25	170114575	83715	47.21	2015	2100	2010	2625	1415	2020	2032.07	2.96	-50315	2063	2041	2028	2006	1993	2035	2000	914	605	500	1490	5	1	182892731	3685	-95.95	4.11	12	0.05	-21.00	490.00	3775	20230417	-46.62	1960	20231020	2.81	2290	-12.01	20240320	2000	0.75	20240227	3775	-46.62	20230417	1960	2.81	20231020	0.08	N	003520	500	914 억	5418916	N	N	270	N	N
113	20240411	090140	57	100.00	KOSPI	의약품	N	N	N	N	N	2020	0	3	0.00	7516520	3724	2.10	2015	2020	2015	2625	1415	2020	2018.40	2.96	1970	2063	2041	2028	2006	1993	2035	2000	914	605	500	1490	5	1	182892731	3694	-96.19	4.12	12	0.00	-21.00	490.00	3775	20230417	-46.49	1960	20231020	3.06	2290	-11.79	20240320	2000	1.00	20240227	3775	-46.49	20230417	1960	3.06	20231020	0.08	N	003520	500	914 억	5418916	N	N	270	N	N
114	20240409	160138	57	100.00	KOSPI	의약품	N	N	N	N	N	2020	-15	5	-0.74	358177480	176885	69.49	2035	2050	2015	2645	1425	2035	2024.92	2.99	-43164	2071	2052	2041	2022	2011	2047	2017	914	610	500	1500	5	1	182892731	3694	-96.19	4.12	12	0.10	-21.00	490.00	3775	20230417	-46.49	1960	20231020	3.06	2290	-11.79	20240320	2000	1.00	20240227	3775	-46.49	20230417	1960	3.06	20231020	0.08	N	003520	500	914 억	5473095	N	N	270	N	N
115	20240409	150139	57	100.00	KOSPI	의약품	N	N	N	N	N	2020	-15	5	-0.74	340607115	168190	66.07	2035	2050	2015	2645	1425	2035	2025.13	2.99	-41901	2071	2052	2041	2022	2011	2047	2017	914	610	500	1500	5	1	182892731	3694	-96.19	4.12	12	0.09	-21.00	490.00	3775	20230417	-46.49	1960	20231020	3.06	2290	-11.79	20240320	2000	1.00	20240227	3775	-46.49	20230417	1960	3.06	20231020	0.08	N	003520	500	914 억	5473095	N	N	0	N	N
116	20240409	140139	57	100.00	KOSPI	의약품	N	N	N	N	N	2025	-10	5	-0.49	297506210	146878	57.70	2035	2050	2015	2645	1425	2035	2025.53	2.99	-39341	2071	2052	2041	2022	2011	2047	2017	914	610	500	1500	5	1	182892731	3704	-96.43	4.13	12	0.08	-21.00	490.00	3775	20230417	-46.36	1960	20231020	3.32	2290	-11.57	20240320	2000	1.25	20240227	3775	-46.36	20230417	1960	3.32	20231020	0.08	N	003520	500	914 억	5473095	N	N	0	N	N
117	20240409	130139	57	100.00	KOSPI	의약품	N	N	N	N	N	2015	-20	5	-0.98	277960615	137219	53.91	2035	2050	2015	2645	1425	2035	2025.67	2.99	-37945	2071	2052	2041	2022	2011	2047	2017	914	610	500	1500	5	1	182892731	3685	-95.95	4.11	12	0.08	-21.00	490.00	3775	20230417	-46.62	1960	20231020	2.81	2290	-12.01	20240320	2000	0.75	20240227	3775	-46.62	20230417	1960	2.81	20231020	0.08	N	003520	500	914 억	5473095	N	N	0	N	N
118	20240409	120139	57	100.00	KOSPI	의약품	N	N	N	N	N	2020	-15	5	-0.74	213827095	105497	41.44	2035	2050	2020	2645	1425	2035	2026.85	2.99	-27246	2071	2052	2041	2022	2011	2047	2017	914	610	500	1500	5	1	182892731	3694	-96.19	4.12	12	0.06	-21.00	490.00	3775	20230417	-46.49	1960	20231020	3.06	2290	-11.79	20240320	2000	1.00	20240227	3775	-46.49	20230417	1960	3.06	20231020	0.08	N	003520	500	914 억	5473095	N	N	0	N	N
119	20240409	110140	57	100.00	KOSPI	의약품	N	N	N	N	N	2025	-10	5	-0.49	93394645	45947	18.05	2035	2050	2025	2645	1425	2035	2032.66	2.99	-8483	2071	2052	2041	2022	2011	2047	2017	914	610	500	1500	5	1	182892731	3704	-96.43	4.13	12	0.03	-21.00	490.00	3775	20230417	-46.36	1960	20231020	3.32	2290	-11.57	20240320	2000	1.25	20240227	3775	-46.36	20230417	1960	3.32	20231020	0.08	N	003520	500	914 억	5473095	N	N	0	N	N
120	20240409	100139	57	100.00	KOSPI	의약품	N	N	N	N	N	2030	-5	5	-0.25	44954185	22082	8.67	2035	2050	2030	2645	1425	2035	2035.78	2.99	869	2071	2052	2041	2022	2011	2047	2017	914	610	500	1500	5	1	182892731	3713	-96.67	4.14	12	0.01	-21.00	490.00	3775	20230417	-46.23	1960	20231020	3.57	2290	-11.35	20240320	2000	1.50	20240227	3775	-46.23	20230417	1960	3.57	20231020	0.08	N	003520	500	914 억	5473095	N	N	0	N	N
121	20240409	090140	57	100.00	KOSPI	의약품	N	N	N	N	N	2050	15	2	0.74	2383000	1171	0.46	2035	2050	2035	2645	1425	2035	2035.01	2.99	520	2071	2052	2041	2022	2011	2047	2017	914	610	500	1500	5	1	182892731	3749	-97.62	4.18	12	0.00	-21.00	490.00	3775	20230417	-45.70	1960	20231020	4.59	2290	-10.48	20240320	2000	2.50	20240227	3775	-45.70	20230417	1960	4.59	20231020	0.08	N	003520	500	914 억	5473095	N	N	0	N	N
122	20240408	160139	57	100.00	KOSPI	의약품	N	N	N	N	N	2035	-10	5	-0.49	515854130	253074	113.19	2040	2060	2030	2655	1435	2045	2038.35	3.02	-57767	2101	2072	2051	2022	2001	2062	2012	914	610	500	1510	5	1	182892731	3722	-96.90	4.15	12	0.14	-21.00	490.00	3775	20230417	-46.09	1960	20231020	3.83	2290	-11.14	20240320	2000	1.75	20240227	3775	-46.09	20230417	1960	3.83	20231020	0.08	N	003520	500	914 억	5530862	N	N	2224	N	N
123	20240408	150139	57	100.00	KOSPI	의약품	N	N	N	N	N	2035	-10	5	-0.49	490410355	240554	107.59	2040	2060	2030	2655	1435	2045	2038.67	3.02	-53434	2101	2072	2051	2022	2001	2062	2012	914	610	500	1510	5	1	182892731	3722	-96.90	4.15	12	0.13	-21.00	490.00	3775	20230417	-46.09	1960	20231020	3.83	2290	-11.14	20240320	2000	1.75	20240227	3775	-46.09	20230417	1960	3.83	20231020	0.08	N	003520	500	914 억	5530862	N	N	2224	N	N
124	20240408	140140	57	100.00	KOSPI	의약품	N	N	N	N	N	2035	-10	5	-0.49	351318045	172288	77.06	2040	2050	2030	2655	1435	2045	2039.13	3.02	-47902	2101	2072	2051	2022	2001	2062	2012	914	610	500	1510	5	1	182892731	3722	-96.90	4.15	12	0.09	-21.00	490.00	3775	20230417	-46.09	1960	20231020	3.83	2290	-11.14	20240320	2000	1.75	20240227	3775	-46.09	20230417	1960	3.83	20231020	0.08	N	003520	500	914 억	5530862	N	N	2224	N	N
125	20240408	130139	57	100.00	KOSPI	의약품	N	N	N	N	N	2035	-10	5	-0.49	318186355	155989	69.77	2040	2050	2030	2655	1435	2045	2039.80	3.02	-46857	2101	2072	2051	2022	2001	2062	2012	914	610	500	1510	5	1	182892731	3722	-96.90	4.15	12	0.09	-21.00	490.00	3775	20230417	-46.09	1960	20231020	3.83	2290	-11.14	20240320	2000	1.75	20240227	3775	-46.09	20230417	1960	3.83	20231020	0.08	N	003520	500	914 억	5530862	N	N	2224	N	N
126	20240408	120139	57	100.00	KOSPI	의약품	N	N	N	N	N	2035	-10	5	-0.49	268330875	131500	58.82	2040	2050	2030	2655	1435	2045	2040.54	3.02	-42047	2101	2072	2051	2022	2001	2062	2012	914	610	500	1510	5	1	182892731	3722	-96.90	4.15	12	0.07	-21.00	490.00	3775	20230417	-46.09	1960	20231020	3.83	2290	-11.14	20240320	2000	1.75	20240227	3775	-46.09	20230417	1960	3.83	20231020	0.08	N	003520	500	914 억	5530862	N	N	2224	N	N
127	20240408	110139	57	100.00	KOSPI	의약품	N	N	N	N	N	2035	-10	5	-0.49	238104485	116649	52.17	2040	2050	2030	2655	1435	2045	2041.20	3.02	-41259	2101	2072	2051	2022	2001	2062	2012	914	610	500	1510	5	1	182892731	3722	-96.90	4.15	12	0.06	-21.00	490.00	3775	20230417	-46.09	1960	20231020	3.83	2290	-11.14	20240320	2000	1.75	20240227	3775	-46.09	20230417	1960	3.83	20231020	0.08	N	003520	500	914 억	5530862	N	N	2224	N	N
128	20240408	100139	57	100.00	KOSPI	의약품	N	N	N	N	N	2040	-5	5	-0.24	187594910	91871	41.09	2040	2050	2035	2655	1435	2045	2041.94	3.02	-34234	2101	2072	2051	2022	2001	2062	2012	914	610	500	1510	5	1	182892731	3731	-97.14	4.16	12	0.05	-21.00	490.00	3775	20230417	-45.96	1960	20231020	4.08	2290	-10.92	20240320	2000	2.00	20240227	3775	-45.96	20230417	1960	4.08	20231020	0.08	N	003520	500	914 억	5530862	N	N	2224	N	N
129	20240408	090139	57	100.00	KOSPI	의약품	N	N	N	N	N	2050	5	2	0.24	16284195	7982	3.57	2040	2050	2040	2655	1435	2045	2040.11	3.02	2066	2101	2072	2051	2022	2001	2062	2012	914	610	500	1510	5	1	182892731	3749	-97.62	4.18	12	0.00	-21.00	490.00	3775	20230417	-45.70	1960	20231020	4.59	2290	-10.48	20240320	2000	2.50	20240227	3775	-45.70	20230417	1960	4.59	20231020	0.08	N	003520	500	914 억	5530862	N	N	2224	N	N
130	20240405	160139	57	100.00	KOSPI	의약품	N	N	N	N	N	2045	-25	5	-1.21	456948730	223346	130.76	2070	2080	2030	2690	1450	2070	2045.87	3.06	-37982	2113	2091	2073	2051	2033	2082	2042	914	620	500	1530	5	1	182892731	3740	-97.38	4.17	12	0.12	-21.00	490.00	3775	20230417	-45.83	1960	20231020	4.34	2290	-10.70	20240320	2000	2.25	20240227	3775	-45.83	20230417	1960	4.34	20231020	0.08	N	003520	500	914 억	5593844	N	N	2224	N	N
131	20240405	150138	57	100.00	KOSPI	의약품	N	N	N	N	N	2045	-25	5	-1.21	410685540	200706	117.51	2070	2080	2030	2690	1450	2070	2046.14	3.06	-28290	2113	2091	2073	2051	2033	2082	2042	914	620	500	1530	5	1	182892731	3740	-97.38	4.17	12	0.11	-21.00	490.00	3775	20230417	-45.83	1960	20231020	4.34	2290	-10.70	20240320	2000	2.25	20240227	3775	-45.83	20230417	1960	4.34	20231020	0.08	N	003520	500	914 억	5593844	N	N	0	N	N
132	20240405	140139	57	100.00	KOSPI	의약품	N	N	N	N	N	2040	-30	5	-1.45	392335165	191717	112.24	2070	2080	2030	2690	1450	2070	2046.36	3.06	-24931	2113	2091	2073	2051	2033	2082	2042	914	620	500	1530	5	1	182892731	3731	-97.14	4.16	12	0.10	-21.00	490.00	3775	20230417	-45.96	1960	20231020	4.08	2290	-10.92	20240320	2000	2.00	20240227	3775	-45.96	20230417	1960	4.08	20231020	0.08	N	003520	500	914 억	5593844	N	N	0	N	N
133	20240405	130138	57	100.00	KOSPI	의약품	N	N	N	N	N	2035	-35	5	-1.69	344320165	168161	98.45	2070	2080	2030	2690	1450	2070	2047.49	3.06	-19116	2113	2091	2073	2051	2033	2082	2042	914	620	500	1530	5	1	182892731	3722	-96.90	4.15	12	0.09	-21.00	490.00	3775	20230417	-46.09	1960	20231020	3.83	2290	-11.14	20240320	2000	1.75	20240227	3775	-46.09	20230417	1960	3.83	20231020	0.08	N	003520	500	914 억	5593844	N	N	0	N	N
134	20240405	120139	57	100.00	KOSPI	의약품	N	N	N	N	N	2045	-25	5	-1.21	317423350	154987	90.74	2070	2080	2030	2690	1450	2070	2047.99	3.06	-15637	2113	2091	2073	2051	2033	2082	2042	914	620	500	1530	5	1	182892731	3740	-97.38	4.17	12	0.08	-21.00	490.00	3775	20230417	-45.83	1960	20231020	4.34	2290	-10.70	20240320	2000	2.25	20240227	3775	-45.83	20230417	1960	4.34	20231020	0.08	N	003520	500	914 억	5593844	N	N	0	N	N
135	20240405	110139	57	100.00	KOSPI	의약품	N	N	N	N	N	2030	-40	5	-1.93	232871575	113459	66.43	2070	2080	2030	2690	1450	2070	2052.39	3.06	-18596	2113	2091	2073	2051	2033	2082	2042	914	620	500	1530	5	1	182892731	3713	-96.67	4.14	12	0.06	-21.00	490.00	3775	20230417	-46.23	1960	20231020	3.57	2290	-11.35	20240320	2000	1.50	20240227	3775	-46.23	20230417	1960	3.57	20231020	0.08	N	003520	500	914 억	5593844	N	N	0	N	N
136	20240405	100134	57	100.00	KOSPI	의약품	N	N	N	N	N	2070	0	3	0.00	58536085	28301	16.57	2070	2080	2060	2690	1450	2070	2068.31	3.06	-3675	2113	2091	2073	2051	2033	2082	2042	914	620	500	1530	5	1	182892731	3786	-98.57	4.22	12	0.02	-21.00	490.00	3775	20230417	-45.17	1960	20231020	5.61	2290	-9.61	20240320	2000	3.50	20240227	3775	-45.17	20230417	1960	5.61	20231020	0.08	N	003520	500	914 억	5593844	N	N	0	N	N
137	20240405	090139	57	100.00	KOSPI	의약품	N	N	N	N	N	2075	5	2	0.24	5584170	2697	1.58	2070	2075	2070	2690	1450	2070	2070.64	3.06	605	2113	2091	2073	2051	2033	2082	2042	914	620	500	1530	5	1	182892731	3795	-98.81	4.23	12	0.00	-21.00	490.00	3775	20230417	-45.03	1960	20231020	5.87	2290	-9.39	20240320	2000	3.75	20240227	3775	-45.03	20230417	1960	5.87	20231020	0.08	N	003520	500	914 억	5593844	N	N	0	N	N
138	20240404	160138	57	100.00	KOSPI	의약품	N	N	N	N	N	2070	0	3	0.00	351325040	169636	65.80	2090	2095	2055	2690	1450	2070	2071.05	3.08	-48245	2116	2092	2076	2052	2036	2085	2045	914	620	500	1530	5	1	182892731	3786	-98.57	4.22	12	0.09	-21.00	490.00	3775	20230417	-45.17	1960	20231020	5.61	2290	-9.61	20240320	2000	3.50	20240227	3775	-45.17	20230417	1960	5.61	20231020	0.08	N	003520	500	914 억	5640956	N	N	91	N	N
139	20240404	150138	57	100.00	KOSPI	의약품	N	N	N	N	N	2075	5	2	0.24	315629120	152410	59.12	2090	2095	2055	2690	1450	2070	2070.92	3.08	-45083	2116	2092	2076	2052	2036	2085	2045	914	620	500	1530	5	1	182892731	3795	-98.81	4.23	12	0.08	-21.00	490.00	3775	20230417	-45.03	1960	20231020	5.87	2290	-9.39	20240320	2000	3.75	20240227	3775	-45.03	20230417	1960	5.87	20231020	0.08	N	003520	500	914 억	5640956	N	N	91	N	N
140	20240404	140138	57	100.00	KOSPI	의약품	N	N	N	N	N	2075	5	2	0.24	280589880	135512	52.56	2090	2095	2055	2690	1450	2070	2070.59	3.08	-41001	2116	2092	2076	2052	2036	2085	2045	914	620	500	1530	5	1	182892731	3795	-98.81	4.23	12	0.07	-21.00	490.00	3775	20230417	-45.03	1960	20231020	5.87	2290	-9.39	20240320	2000	3.75	20240227	3775	-45.03	20230417	1960	5.87	20231020	0.08	N	003520	500	914 억	5640956	N	N	91	N	N
141	20240404	130136	57	100.00	KOSPI	의약품	N	N	N	N	N	2075	5	2	0.24	227052800	109670	42.54	2090	2095	2055	2690	1450	2070	2070.33	3.08	-26506	2116	2092	2076	2052	2036	2085	2045	914	620	500	1530	5	1	182892731	3795	-98.81	4.23	12	0.06	-21.00	490.00	3775	20230417	-45.03	1960	20231020	5.87	2290	-9.39	20240320	2000	3.75	20240227	3775	-45.03	20230417	1960	5.87	20231020	0.08	N	003520	500	914 억	5640956	N	N	91	N	N
142	20240404	120137	57	100.00	KOSPI	의약품	N	N	N	N	N	2080	10	2	0.48	199211250	96256	37.34	2090	2095	2055	2690	1450	2070	2069.60	3.08	-18995	2116	2092	2076	2052	2036	2085	2045	914	620	500	1530	5	1	182892731	3804	-99.05	4.24	12	0.05	-21.00	490.00	3775	20230417	-44.90	1960	20231020	6.12	2290	-9.17	20240320	2000	4.00	20240227	3775	-44.90	20230417	1960	6.12	20231020	0.08	N	003520	500	914 억	5640956	N	N	91	N	N
143	20240404	110137	57	100.00	KOSPI	의약품	N	N	N	N	N	2070	0	3	0.00	160766385	77675	30.13	2090	2095	2055	2690	1450	2070	2069.73	3.08	-16358	2116	2092	2076	2052	2036	2085	2045	914	620	500	1530	5	1	182892731	3786	-98.57	4.22	12	0.04	-21.00	490.00	3775	20230417	-45.17	1960	20231020	5.61	2290	-9.61	20240320	2000	3.50	20240227	3775	-45.17	20230417	1960	5.61	20231020	0.08	N	003520	500	914 억	5640956	N	N	91	N	N
144	20240404	100138	57	100.00	KOSPI	의약품	N	N	N	N	N	2080	10	2	0.48	63355275	30422	11.80	2090	2095	2070	2690	1450	2070	2082.59	3.08	-10664	2116	2092	2076	2052	2036	2085	2045	914	620	500	1530	5	1	182892731	3804	-99.05	4.24	12	0.02	-21.00	490.00	3775	20230417	-44.90	1960	20231020	6.12	2290	-9.17	20240320	2000	4.00	20240227	3775	-44.90	20230417	1960	6.12	20231020	0.08	N	003520	500	914 억	5640956	N	N	91	N	N
145	20240404	090138	57	100.00	KOSPI	의약품	N	N	N	N	N	2070	0	3	0.00	12826310	6140	2.38	2090	2090	2070	2690	1450	2070	2089.31	3.08	-3374	2116	2092	2076	2052	2036	2085	2045	914	620	500	1530	5	1	182892731	3786	-98.57	4.22	12	0.00	-21.00	490.00	3775	20230417	-45.17	1960	20231020	5.61	2290	-9.61	20240320	2000	3.50	20240227	3775	-45.17	20230417	1960	5.61	20231020	0.08	N	003520	500	914 억	5640956	N	N	91	N	N
146	20240403	160138	57	100.00	KOSPI	의약품	N	N	N	N	N	2070	-35	5	-1.66	533173120	257081	71.95	2090	2100	2060	2735	1475	2105	2073.95	3.11	-17628	2208	2156	2128	2076	2048	2142	2062	914	630	500	1550	5	1	182892731	3786	-98.57	4.22	12	0.14	-21.00	490.00	3775	20230417	-45.17	1960	20231020	5.61	2290	-9.61	20240320	2000	3.50	20240227	3775	-45.17	20230417	1960	5.61	20231020	0.08	N	003520	500	914 억	5682244	N	N	91	N	N
147	20240403	150137	57	100.00	KOSPI	의약품	N	N	N	N	N	2070	-35	5	-1.66	519220420	250339	70.07	2090	2100	2060	2735	1475	2105	2074.07	3.11	-15461	2208	2156	2128	2076	2048	2142	2062	914	630	500	1550	5	1	182892731	3786	-98.57	4.22	12	0.14	-21.00	490.00	3775	20230417	-45.17	1960	20231020	5.61	2290	-9.61	20240320	2000	3.50	20240227	3775	-45.17	20230417	1960	5.61	20231020	0.08	N	003520	500	914 억	5682244	N	N	1498	N	N
148	20240403	140137	57	100.00	KOSPI	의약품	N	N	N	N	N	2075	-30	5	-1.43	489202505	235848	66.01	2090	2100	2060	2735	1475	2105	2074.23	3.11	-15391	2208	2156	2128	2076	2048	2142	2062	914	630	500	1550	5	1	182892731	3795	-98.81	4.23	12	0.13	-21.00	490.00	3775	20230417	-45.03	1960	20231020	5.87	2290	-9.39	20240320	2000	3.75	20240227	3775	-45.03	20230417	1960	5.87	20231020	0.08	N	003520	500	914 억	5682244	N	N	1498	N	N
149	20240403	130137	57	100.00	KOSPI	의약품	N	N	N	N	N	2070	-35	5	-1.66	439070240	211624	59.23	2090	2100	2060	2735	1475	2105	2074.77	3.11	-14532	2208	2156	2128	2076	2048	2142	2062	914	630	500	1550	5	1	182892731	3786	-98.57	4.22	12	0.12	-21.00	490.00	3775	20230417	-45.17	1960	20231020	5.61	2290	-9.61	20240320	2000	3.50	20240227	3775	-45.17	20230417	1960	5.61	20231020	0.08	N	003520	500	914 억	5682244	N	N	1498	N	N
150	20240403	120138	57	100.00	KOSPI	의약품	N	N	N	N	N	2075	-30	5	-1.43	401474245	193456	54.15	2090	2100	2060	2735	1475	2105	2075.27	3.11	-16838	2208	2156	2128	2076	2048	2142	2062	914	630	500	1550	5	1	182892731	3795	-98.81	4.23	12	0.11	-21.00	490.00	3775	20230417	-45.03	1960	20231020	5.87	2290	-9.39	20240320	2000	3.75	20240227	3775	-45.03	20230417	1960	5.87	20231020	0.08	N	003520	500	914 억	5682244	N	N	1498	N	N
151	20240403	110137	57	100.00	KOSPI	의약품	N	N	N	N	N	2065	-40	5	-1.90	367860305	177206	49.60	2090	2100	2060	2735	1475	2105	2075.89	3.11	-14586	2208	2156	2128	2076	2048	2142	2062	914	630	500	1550	5	1	182892731	3777	-98.33	4.21	12	0.10	-21.00	490.00	3775	20230417	-45.30	1960	20231020	5.36	2290	-9.83	20240320	2000	3.25	20240227	3775	-45.30	20230417	1960	5.36	20231020	0.08	N	003520	500	914 억	5682244	N	N	1498	N	N
152	20240403	100137	57	100.00	KOSPI	의약품	N	N	N	N	N	2085	-20	5	-0.95	255391895	122803	34.37	2090	2100	2065	2735	1475	2105	2079.69	3.11	-11072	2208	2156	2128	2076	2048	2142	2062	914	630	500	1550	5	1	182892731	3813	-99.29	4.26	12	0.07	-21.00	490.00	3775	20230417	-44.77	1960	20231020	6.38	2290	-8.95	20240320	2000	4.25	20240227	3775	-44.77	20230417	1960	6.38	20231020	0.08	N	003520	500	914 억	5682244	N	N	1498	N	N
153	20240403	090137	57	100.00	KOSPI	의약품	N	N	N	N	N	2085	-20	5	-0.95	31214000	14956	4.19	2090	2100	2080	2735	1475	2105	2087.06	3.11	-2376	2208	2156	2128	2076	2048	2142	2062	914	630	500	1550	5	1	182892731	3813	-99.29	4.26	12	0.01	-21.00	490.00	3775	20230417	-44.77	1960	20231020	6.38	2290	-8.95	20240320	2000	4.25	20240227	3775	-44.77	20230417	1960	6.38	20231020	0.08	N	003520	500	914 억	5682244	N	N	1498	N	N
154	20240402	160135	57	100.00	KOSPI	의약품	N	N	N	N	N	2105	-70	5	-3.22	754898760	355781	119.08	2180	2180	2100	2825	1525	2175	2121.81	3.14	-63117	2218	2196	2168	2146	2118	2207	2157	914	650	500	1600	5	1	182892731	3850	-100.24	4.30	12	0.19	-21.00	490.00	3775	20230417	-44.24	1960	20231020	7.40	2290	-8.08	20240320	2000	5.25	20240227	3775	-44.24	20230417	1960	7.40	20231020	0.08	N	003520	500	914 억	5747027	N	N	1498	N	N
155	20240402	150137	57	100.00	KOSPI	의약품	N	N	N	N	N	2105	-70	5	-3.22	718698730	338569	113.31	2180	2180	2100	2825	1525	2175	2122.75	3.14	-61609	2218	2196	2168	2146	2118	2207	2157	914	650	500	1600	5	1	182892731	3850	-100.24	4.30	12	0.19	-21.00	490.00	3775	20230417	-44.24	1960	20231020	7.40	2290	-8.08	20240320	2000	5.25	20240227	3775	-44.24	20230417	1960	7.40	20231020	0.08	N	003520	500	914 억	5747027	N	N	34	N	N
156	20240402	140138	57	100.00	KOSPI	의약품	N	N	N	N	N	2105	-70	5	-3.22	665855355	313485	104.92	2180	2180	2100	2825	1525	2175	2124.04	3.14	-57438	2218	2196	2168	2146	2118	2207	2157	914	650	500	1600	5	1	182892731	3850	-100.24	4.30	12	0.17	-21.00	490.00	3775	20230417	-44.24	1960	20231020	7.40	2290	-8.08	20240320	2000	5.25	20240227	3775	-44.24	20230417	1960	7.40	20231020	0.08	N	003520	500	914 억	5747027	N	N	34	N	N
157	20240402	130137	57	100.00	KOSPI	의약품	N	N	N	N	N	2110	-65	5	-2.99	590131630	277597	92.91	2180	2180	2100	2825	1525	2175	2125.86	3.14	-51118	2218	2196	2168	2146	2118	2207	2157	914	650	500	1600	5	1	182892731	3859	-100.48	4.31	12	0.15	-21.00	490.00	3775	20230417	-44.11	1960	20231020	7.65	2290	-7.86	20240320	2000	5.50	20240227	3775	-44.11	20230417	1960	7.65	20231020	0.08	N	003520	500	914 억	5747027	N	N	34	N	N
158	20240402	120136	57	100.00	KOSPI	의약품	N	N	N	N	N	2105	-70	5	-3.22	530171020	249185	83.40	2180	2180	2100	2825	1525	2175	2127.62	3.14	-45312	2218	2196	2168	2146	2118	2207	2157	914	650	500	1600	5	1	182892731	3850	-100.24	4.30	12	0.14	-21.00	490.00	3775	20230417	-44.24	1960	20231020	7.40	2290	-8.08	20240320	2000	5.25	20240227	3775	-44.24	20230417	1960	7.40	20231020	0.08	N	003520	500	914 억	5747027	N	N	34	N	N
159	20240402	110136	57	100.00	KOSPI	의약품	N	N	N	N	N	2125	-50	5	-2.30	368287675	172436	57.71	2180	2180	2115	2825	1525	2175	2135.79	3.14	-60984	2218	2196	2168	2146	2118	2207	2157	914	650	500	1600	5	1	182892731	3886	-101.19	4.34	12	0.09	-21.00	490.00	3775	20230417	-43.71	1960	20231020	8.42	2290	-7.21	20240320	2000	6.25	20240227	3775	-43.71	20230417	1960	8.42	20231020	0.08	N	003520	500	914 억	5747027	N	N	34	N	N
160	20240402	100137	57	100.00	KOSPI	의약품	N	N	N	N	N	2135	-40	5	-1.84	181725990	84666	28.34	2180	2180	2130	2825	1525	2175	2146.39	3.14	-33189	2218	2196	2168	2146	2118	2207	2157	914	650	500	1600	5	1	182892731	3905	-101.67	4.36	12	0.05	-21.00	490.00	3775	20230417	-43.44	1960	20231020	8.93	2290	-6.77	20240320	2000	6.75	20240227	3775	-43.44	20230417	1960	8.93	20231020	0.08	N	003520	500	914 억	5747027	N	N	34	N	N
161	20240402	090135	57	100.00	KOSPI	의약품	N	N	N	N	N	2170	-5	5	-0.23	13488880	6204	2.08	2180	2180	2170	2825	1525	2175	2174.22	3.14	-1239	2218	2196	2168	2146	2118	2207	2157	914	650	500	1600	5	1	182892731	3969	-103.33	4.43	12	0.00	-21.00	490.00	3775	20230417	-42.52	1960	20231020	10.71	2290	-5.24	20240320	2000	8.50	20240227	3775	-42.52	20230417	1960	10.71	20231020	0.08	N	003520	500	914 억	5747027	N	N	34	N	N
162	20240401	160136	57	100.00	KOSPI	의약품	N	N	N	N	N	2175	25	2	1.16	645117680	297354	94.55	2150	2190	2140	2795	1505	2150	2169.52	3.09	99526	2236	2192	2156	2112	2076	2175	2095	914	645	500	1590	5	1	182892731	3978	-103.57	4.44	12	0.16	-21.00	490.00	3775	20230417	-42.38	1960	20231020	10.97	2290	-5.02	20240320	2000	8.75	20240227	3775	-42.38	20230417	1960	10.97	20231020	0.09	N	003520	500	914 억	5648915	N	N	34	N	N
163	20240401	150136	57	100.00	KOSPI	의약품	N	N	N	N	N	2180	30	2	1.40	606703055	279692	88.93	2150	2190	2140	2795	1505	2150	2169.18	3.09	97665	2236	2192	2156	2112	2076	2175	2095	914	645	500	1590	5	1	182892731	3987	-103.81	4.45	12	0.15	-21.00	490.00	3775	20230417	-42.25	1960	20231020	11.22	2290	-4.80	20240320	2000	9.00	20240227	3775	-42.25	20230417	1960	11.22	20231020	0.09	N	003520	500	914 억	5648915	N	N	0	N	N
164	20240401	140136	57	100.00	KOSPI	의약품	N	N	N	N	N	2170	20	2	0.93	515088935	237544	75.53	2150	2190	2140	2795	1505	2150	2168.39	3.09	91282	2236	2192	2156	2112	2076	2175	2095	914	645	500	1590	5	1	182892731	3969	-103.33	4.43	12	0.13	-21.00	490.00	3775	20230417	-42.52	1960	20231020	10.71	2290	-5.24	20240320	2000	8.50	20240227	3775	-42.52	20230417	1960	10.71	20231020	0.09	N	003520	500	914 억	5648915	N	N	0	N	N
165	20240401	130136	57	100.00	KOSPI	의약품	N	N	N	N	N	2175	25	2	1.16	489752500	225859	71.81	2150	2190	2140	2795	1505	2150	2168.40	3.09	89444	2236	2192	2156	2112	2076	2175	2095	914	645	500	1590	5	1	182892731	3978	-103.57	4.44	12	0.12	-21.00	490.00	3775	20230417	-42.38	1960	20231020	10.97	2290	-5.02	20240320	2000	8.75	20240227	3775	-42.38	20230417	1960	10.97	20231020	0.09	N	003520	500	914 억	5648915	N	N	0	N	N
166	20240401	120136	57	100.00	KOSPI	의약품	N	N	N	N	N	2180	30	2	1.40	423179825	195200	62.07	2150	2190	2140	2795	1505	2150	2167.93	3.09	81909	2236	2192	2156	2112	2076	2175	2095	914	645	500	1590	5	1	182892731	3987	-103.81	4.45	12	0.11	-21.00	490.00	3775	20230417	-42.25	1960	20231020	11.22	2290	-4.80	20240320	2000	9.00	20240227	3775	-42.25	20230417	1960	11.22	20231020	0.09	N	003520	500	914 억	5648915	N	N	0	N	N
167	20240401	110137	57	100.00	KOSPI	의약품	N	N	N	N	N	2170	20	2	0.93	282061210	130313	41.43	2150	2185	2140	2795	1505	2150	2164.49	3.09	37876	2236	2192	2156	2112	2076	2175	2095	914	645	500	1590	5	1	182892731	3969	-103.33	4.43	12	0.07	-21.00	490.00	3775	20230417	-42.52	1960	20231020	10.71	2290	-5.24	20240320	2000	8.50	20240227	3775	-42.52	20230417	1960	10.71	20231020	0.09	N	003520	500	914 억	5648915	N	N	0	N	N
168	20240401	100134	57	100.00	KOSPI	의약품	N	N	N	N	N	2170	20	2	0.93	163569290	75844	24.12	2150	2180	2140	2795	1505	2150	2156.65	3.09	19349	2236	2192	2156	2112	2076	2175	2095	914	645	500	1590	5	1	182892731	3969	-103.33	4.43	12	0.04	-21.00	490.00	3775	20230417	-42.52	1960	20231020	10.71	2290	-5.24	20240320	2000	8.50	20240227	3775	-42.52	20230417	1960	10.71	20231020	0.09	N	003520	500	914 억	5648915	N	N	0	N	N
169	20240401	090135	57	100.00	KOSPI	의약품	N	N	N	N	N	2150	0	3	0.00	24059885	11184	3.56	2150	2175	2145	2795	1505	2150	2151.28	3.09	7088	2236	2192	2156	2112	2076	2175	2095	914	645	500	1590	5	1	182892731	3932	-102.38	4.39	12	0.01	-21.00	490.00	3775	20230417	-43.05	1960	20231020	9.69	2290	-6.11	20240320	2000	7.50	20240227	3775	-43.05	20230417	1960	9.69	20231020	0.09	N	003520	500	914 억	5648915	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History