KissMeData/005500/price/prices-20240301.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20250	-100	5	-0.49	497025400	24622	103.61	20350	20350	20100	26450	14250	20350	20185.10	1.95	-6613	20783	20566	20383	20166	19983	20475	20075	139	6100	1000	15460	50	1	13900000	2815	14.89	0.97	12	0.18	1360.00	20800.00	25000	20230518	-19.00	19990	20240313	1.30	21850	-7.32	20240102	19990	1.30	20240313	25000	-19.00	20230518	19990	1.30	20240313	1.84	N	005500	1000	139 억	271159	N	N	1	N	N
3	20240329	150207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20150	-200	5	-0.98	384080450	19031	80.08	20350	20350	20100	26450	14250	20350	20181.83	1.95	-4983	20783	20566	20383	20166	19983	20475	20075	139	6100	1000	15460	50	1	13900000	2801	14.82	0.97	12	0.14	1360.00	20800.00	25000	20230518	-19.40	19990	20240313	0.80	21850	-7.78	20240102	19990	0.80	20240313	25000	-19.40	20230518	19990	0.80	20240313	1.84	N	005500	1000	139 억	271159	N	N	0	N	N
4	20240329	140205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20150	-200	5	-0.98	317387700	15723	66.16	20350	20350	20100	26450	14250	20350	20186.20	1.95	-4420	20783	20566	20383	20166	19983	20475	20075	139	6100	1000	15460	50	1	13900000	2801	14.82	0.97	12	0.11	1360.00	20800.00	25000	20230518	-19.40	19990	20240313	0.80	21850	-7.78	20240102	19990	0.80	20240313	25000	-19.40	20230518	19990	0.80	20240313	1.84	N	005500	1000	139 억	271159	N	N	0	N	N
5	20240329	130205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20150	-200	5	-0.98	292164000	14474	60.90	20350	20350	20100	26450	14250	20350	20185.44	1.95	-3515	20783	20566	20383	20166	19983	20475	20075	139	6100	1000	15460	50	1	13900000	2801	14.82	0.97	12	0.10	1360.00	20800.00	25000	20230518	-19.40	19990	20240313	0.80	21850	-7.78	20240102	19990	0.80	20240313	25000	-19.40	20230518	19990	0.80	20240313	1.84	N	005500	1000	139 억	271159	N	N	0	N	N
6	20240329	120205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20150	-200	5	-0.98	187846000	9298	39.12	20350	20350	20150	26450	14250	20350	20202.84	1.95	-2262	20783	20566	20383	20166	19983	20475	20075	139	6100	1000	15460	50	1	13900000	2801	14.82	0.97	12	0.07	1360.00	20800.00	25000	20230518	-19.40	19990	20240313	0.80	21850	-7.78	20240102	19990	0.80	20240313	25000	-19.40	20230518	19990	0.80	20240313	1.84	N	005500	1000	139 억	271159	N	N	0	N	N
7	20240329	110204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20250	-100	5	-0.49	124414850	6156	25.90	20350	20350	20150	26450	14250	20350	20210.34	1.95	-819	20783	20566	20383	20166	19983	20475	20075	139	6100	1000	15460	50	1	13900000	2815	14.89	0.97	12	0.04	1360.00	20800.00	25000	20230518	-19.00	19990	20240313	1.30	21850	-7.32	20240102	19990	1.30	20240313	25000	-19.00	20230518	19990	1.30	20240313	1.84	N	005500	1000	139 억	271159	N	N	0	N	N
8	20240329	100204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20250	-100	5	-0.49	99341350	4918	20.69	20350	20350	20150	26450	14250	20350	20199.54	1.95	-86	20783	20566	20383	20166	19983	20475	20075	139	6100	1000	15460	50	1	13900000	2815	14.89	0.97	12	0.04	1360.00	20800.00	25000	20230518	-19.00	19990	20240313	1.30	21850	-7.32	20240102	19990	1.30	20240313	25000	-19.00	20230518	19990	1.30	20240313	1.84	N	005500	1000	139 억	271159	N	N	0	N	N
9	20240329	090203	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20300	-50	5	-0.25	508600	25	0.11	20350	20350	20300	26450	14250	20350	20344.00	1.95	-5	20783	20566	20383	20166	19983	20475	20075	139	6100	1000	15460	50	1	13900000	2822	14.93	0.98	12	0.00	1360.00	20800.00	25000	20230518	-18.80	19990	20240313	1.55	21850	-7.09	20240102	19990	1.55	20240313	25000	-18.80	20230518	19990	1.55	20240313	1.84	N	005500	1000	139 억	271159	N	N	0	N	N
10	20240328	160204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20350	-150	5	-0.73	477841200	23524	69.06	20500	20600	20200	26650	14350	20500	20312.91	1.97	-2601	20766	20632	20466	20332	20166	20650	20350	139	6150	1000	15580	50	1	13900000	2829	14.96	0.98	12	0.17	1360.00	20800.00	25000	20230518	-18.60	19990	20240313	1.80	21850	-6.86	20240102	19990	1.80	20240313	25000	-18.60	20230518	19990	1.80	20240313	1.81	N	005500	1000	139 억	273765	N	N	1	N	N
11	20240328	150206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20300	-200	5	-0.98	370023850	18209	53.46	20500	20600	20200	26650	14350	20500	20320.93	1.97	-2186	20766	20632	20466	20332	20166	20650	20350	139	6150	1000	15580	50	1	13900000	2822	14.93	0.98	12	0.13	1360.00	20800.00	25000	20230518	-18.80	19990	20240313	1.55	21850	-7.09	20240102	19990	1.55	20240313	25000	-18.80	20230518	19990	1.55	20240313	1.81	N	005500	1000	139 억	273765	N	N	1	N	N
12	20240328	140204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20350	-150	5	-0.73	183690800	9009	26.45	20500	20600	20300	26650	14350	20500	20389.70	1.97	-1764	20766	20632	20466	20332	20166	20650	20350	139	6150	1000	15580	50	1	13900000	2829	14.96	0.98	12	0.06	1360.00	20800.00	25000	20230518	-18.60	19990	20240313	1.80	21850	-6.86	20240102	19990	1.80	20240313	25000	-18.60	20230518	19990	1.80	20240313	1.81	N	005500	1000	139 억	273765	N	N	1	N	N
13	20240328	130204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20300	-200	5	-0.98	164310550	8056	23.65	20500	20600	20300	26650	14350	20500	20396.05	1.97	-1690	20766	20632	20466	20332	20166	20650	20350	139	6150	1000	15580	50	1	13900000	2822	14.93	0.98	12	0.06	1360.00	20800.00	25000	20230518	-18.80	19990	20240313	1.55	21850	-7.09	20240102	19990	1.55	20240313	25000	-18.80	20230518	19990	1.55	20240313	1.81	N	005500	1000	139 억	273765	N	N	1	N	N
14	20240328	120205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20350	-150	5	-0.73	129985050	6368	18.69	20500	20600	20300	26650	14350	20500	20412.23	1.97	-840	20766	20632	20466	20332	20166	20650	20350	139	6150	1000	15580	50	1	13900000	2829	14.96	0.98	12	0.05	1360.00	20800.00	25000	20230518	-18.60	19990	20240313	1.80	21850	-6.86	20240102	19990	1.80	20240313	25000	-18.60	20230518	19990	1.80	20240313	1.81	N	005500	1000	139 억	273765	N	N	1	N	N
15	20240328	110203	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20400	-100	5	-0.49	119771100	5867	17.22	20500	20600	20300	26650	14350	20500	20414.37	1.97	-929	20766	20632	20466	20332	20166	20650	20350	139	6150	1000	15580	50	1	13900000	2836	15.00	0.98	12	0.04	1360.00	20800.00	25000	20230518	-18.40	19990	20240313	2.05	21850	-6.64	20240102	19990	2.05	20240313	25000	-18.40	20230518	19990	2.05	20240313	1.81	N	005500	1000	139 억	273765	N	N	1	N	N
16	20240328	100208	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20450	-50	5	-0.24	85404850	4179	12.27	20500	20600	20350	26650	14350	20500	20436.67	1.97	-900	20766	20632	20466	20332	20166	20650	20350	139	6150	1000	15580	50	1	13900000	2843	15.04	0.98	12	0.03	1360.00	20800.00	25000	20230518	-18.20	19990	20240313	2.30	21850	-6.41	20240102	19990	2.30	20240313	25000	-18.20	20230518	19990	2.30	20240313	1.81	N	005500	1000	139 억	273765	N	N	1	N	N
17	20240328	090207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20500	0	3	0.00	33665700	1641	4.82	20500	20600	20500	26650	14350	20500	20515.36	1.97	-421	20766	20632	20466	20332	20166	20650	20350	139	6150	1000	15580	50	1	13900000	2850	15.07	0.99	12	0.01	1360.00	20800.00	25000	20230518	-18.00	19990	20240313	2.55	21850	-6.18	20240102	19990	2.55	20240313	25000	-18.00	20230518	19990	2.55	20240313	1.81	N	005500	1000	139 억	273765	N	N	1	N	N
18	20240327	160208	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20500	-50	5	-0.24	688894200	33740	72.57	20500	20600	20300	26700	14400	20550	20417.70	1.99	-4366	21216	20882	20566	20232	19916	20725	20075	139	6150	1000	15610	50	1	13900000	2850	15.07	0.99	12	0.24	1360.00	20800.00	25000	20230518	-18.00	19990	20240313	2.55	21850	-6.18	20240102	19990	2.55	20240313	25000	-18.00	20230518	19990	2.55	20240313	1.79	N	005500	1000	139 억	276688	N	N	1	N	N
19	20240327	150205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20400	-150	5	-0.73	530153100	25949	55.81	20500	20600	20350	26700	14400	20550	20430.58	1.99	-4413	21216	20882	20566	20232	19916	20725	20075	139	6150	1000	15610	50	1	13900000	2836	15.00	0.98	12	0.19	1360.00	20800.00	25000	20230518	-18.40	19990	20240313	2.05	21850	-6.64	20240102	19990	2.05	20240313	25000	-18.40	20230518	19990	2.05	20240313	1.79	N	005500	1000	139 억	276688	N	N	0	N	N
20	20240327	140206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20400	-150	5	-0.73	464664100	22735	48.90	20500	20600	20350	26700	14400	20550	20438.27	1.99	-4413	21216	20882	20566	20232	19916	20725	20075	139	6150	1000	15610	50	1	13900000	2836	15.00	0.98	12	0.16	1360.00	20800.00	25000	20230518	-18.40	19990	20240313	2.05	21850	-6.64	20240102	19990	2.05	20240313	25000	-18.40	20230518	19990	2.05	20240313	1.79	N	005500	1000	139 억	276688	N	N	0	N	N
21	20240327	130209	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20350	-200	5	-0.97	403078650	19719	42.41	20500	20600	20350	26700	14400	20550	20441.13	1.99	-4476	21216	20882	20566	20232	19916	20725	20075	139	6150	1000	15610	50	1	13900000	2829	14.96	0.98	12	0.14	1360.00	20800.00	25000	20230518	-18.60	19990	20240313	1.80	21850	-6.86	20240102	19990	1.80	20240313	25000	-18.60	20230518	19990	1.80	20240313	1.79	N	005500	1000	139 억	276688	N	N	0	N	N
22	20240327	120206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20450	-100	5	-0.49	279858800	13680	29.42	20500	20600	20350	26700	14400	20550	20457.51	1.99	-3570	21216	20882	20566	20232	19916	20725	20075	139	6150	1000	15610	50	1	13900000	2843	15.04	0.98	12	0.10	1360.00	20800.00	25000	20230518	-18.20	19990	20240313	2.30	21850	-6.41	20240102	19990	2.30	20240313	25000	-18.20	20230518	19990	2.30	20240313	1.79	N	005500	1000	139 억	276688	N	N	0	N	N
23	20240327	110206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20400	-150	5	-0.73	251906150	12312	26.48	20500	20600	20350	26700	14400	20550	20460.21	1.99	-3546	21216	20882	20566	20232	19916	20725	20075	139	6150	1000	15610	50	1	13900000	2836	15.00	0.98	12	0.09	1360.00	20800.00	25000	20230518	-18.40	19990	20240313	2.05	21850	-6.64	20240102	19990	2.05	20240313	25000	-18.40	20230518	19990	2.05	20240313	1.79	N	005500	1000	139 억	276688	N	N	0	N	N
24	20240327	100203	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20450	-100	5	-0.49	147752150	7213	15.51	20500	20600	20350	26700	14400	20550	20484.15	1.99	-1944	21216	20882	20566	20232	19916	20725	20075	139	6150	1000	15610	50	1	13900000	2843	15.04	0.98	12	0.05	1360.00	20800.00	25000	20230518	-18.20	19990	20240313	2.30	21850	-6.41	20240102	19990	2.30	20240313	25000	-18.20	20230518	19990	2.30	20240313	1.79	N	005500	1000	139 억	276688	N	N	0	N	N
25	20240327	090209	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20600	50	2	0.24	5469650	266	0.57	20500	20600	20500	26700	14400	20550	20562.59	1.99	107	21216	20882	20566	20232	19916	20725	20075	139	6150	1000	15610	50	1	13900000	2863	15.15	0.99	12	0.00	1360.00	20800.00	25000	20230518	-17.60	19990	20240313	3.05	21850	-5.72	20240102	19990	3.05	20240313	25000	-17.60	20230518	19990	3.05	20240313	1.79	N	005500	1000	139 억	276688	N	N	0	N	N
26	20240326	160206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20550	-250	5	-1.20	952699800	46392	31.66	20800	20900	20250	27000	14600	20800	20535.45	1.97	2913	21900	21350	20900	20350	19900	21625	20625	139	6200	1000	15800	50	1	13900000	2856	15.11	0.99	12	0.33	1360.00	20800.00	25000	20230518	-17.80	19990	20240313	2.80	21850	-5.95	20240102	19990	2.80	20240313	25000	-17.80	20230518	19990	2.80	20240313	1.80	N	005500	1000	139 억	274145	N	N	0	N	N
27	20240326	150206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20500	-300	5	-1.44	889294900	43301	29.55	20800	20900	20250	27000	14600	20800	20537.15	1.97	3370	21900	21350	20900	20350	19900	21625	20625	139	6200	1000	15800	50	1	13900000	2850	15.07	0.99	12	0.31	1360.00	20800.00	25000	20230518	-18.00	19990	20240313	2.55	21850	-6.18	20240102	19990	2.55	20240313	25000	-18.00	20230518	19990	2.55	20240313	1.80	N	005500	1000	139 억	274145	N	N	0	N	N
28	20240326	140205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20550	-250	5	-1.20	831688400	40491	27.63	20800	20900	20250	27000	14600	20800	20539.69	1.97	3289	21900	21350	20900	20350	19900	21625	20625	139	6200	1000	15800	50	1	13900000	2856	15.11	0.99	12	0.29	1360.00	20800.00	25000	20230518	-17.80	19990	20240313	2.80	21850	-5.95	20240102	19990	2.80	20240313	25000	-17.80	20230518	19990	2.80	20240313	1.80	N	005500	1000	139 억	274145	N	N	0	N	N
29	20240326	130204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20500	-300	5	-1.44	777899800	37871	25.84	20800	20900	20250	27000	14600	20800	20540.37	1.97	3313	21900	21350	20900	20350	19900	21625	20625	139	6200	1000	15800	50	1	13900000	2850	15.07	0.99	12	0.27	1360.00	20800.00	25000	20230518	-18.00	19990	20240313	2.55	21850	-6.18	20240102	19990	2.55	20240313	25000	-18.00	20230518	19990	2.55	20240313	1.80	N	005500	1000	139 억	274145	N	N	0	N	N
30	20240326	120204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20600	-200	5	-0.96	629196650	30635	20.90	20800	20900	20250	27000	14600	20800	20537.98	1.97	1497	21900	21350	20900	20350	19900	21625	20625	139	6200	1000	15800	50	1	13900000	2863	15.15	0.99	12	0.22	1360.00	20800.00	25000	20230518	-17.60	19990	20240313	3.05	21850	-5.72	20240102	19990	3.05	20240313	25000	-17.60	20230518	19990	3.05	20240313	1.80	N	005500	1000	139 억	274145	N	N	0	N	N
31	20240326	110201	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20550	-250	5	-1.20	524389750	25529	17.42	20800	20900	20250	27000	14600	20800	20540.33	1.97	901	21900	21350	20900	20350	19900	21625	20625	139	6200	1000	15800	50	1	13900000	2856	15.11	0.99	12	0.18	1360.00	20800.00	25000	20230518	-17.80	19990	20240313	2.80	21850	-5.95	20240102	19990	2.80	20240313	25000	-17.80	20230518	19990	2.80	20240313	1.80	N	005500	1000	139 억	274145	N	N	0	N	N
32	20240326	100204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20650	-150	5	-0.72	463394250	22563	15.40	20800	20900	20250	27000	14600	20800	20537.10	1.97	432	21900	21350	20900	20350	19900	21625	20625	139	6200	1000	15800	50	1	13900000	2870	15.18	0.99	12	0.16	1360.00	20800.00	25000	20230518	-17.40	19990	20240313	3.30	21850	-5.49	20240102	19990	3.30	20240313	25000	-17.40	20230518	19990	3.30	20240313	1.80	N	005500	1000	139 억	274145	N	N	0	N	N
33	20240326	090204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20750	-50	5	-0.24	57863550	2778	1.90	20800	20900	20750	27000	14600	20800	20829.86	1.97	-1182	21900	21350	20900	20350	19900	21625	20625	139	6200	1000	15800	50	1	13900000	2884	15.26	1.00	12	0.02	1360.00	20800.00	25000	20230518	-17.00	19990	20240313	3.80	21850	-5.03	20240102	19990	3.80	20240313	25000	-17.00	20230518	19990	3.80	20240313	1.80	N	005500	1000	139 억	274145	N	N	0	N	N
34	20240325	160207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20800	450	2	2.21	3035232150	145803	446.44	20650	21450	20450	26450	14250	20350	20817.52	1.95	2097	20916	20632	20416	20132	19916	20525	20025	139	6100	1000	15460	50	1	13900000	2891	15.29	1.00	12	1.05	1360.00	20800.00	25000	20230518	-16.80	19990	20240313	4.05	21850	-4.81	20240102	19990	4.05	20240313	25000	-16.80	20230518	19990	4.05	20240313	1.79	N	005500	1000	139 억	271131	N	N	0	N	N
35	20240325	150210	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20650	300	2	1.47	2886090700	138616	424.43	20650	21450	20450	26450	14250	20350	20820.93	1.95	1787	20916	20632	20416	20132	19916	20525	20025	139	6100	1000	15460	50	1	13900000	2870	15.18	0.99	12	1.00	1360.00	20800.00	25000	20230518	-17.40	19990	20240313	3.30	21850	-5.49	20240102	19990	3.30	20240313	25000	-17.40	20230518	19990	3.30	20240313	1.79	N	005500	1000	139 억	271131	N	N	0	N	N
36	20240325	140209	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20650	300	2	1.47	2720768050	130612	399.93	20650	21450	20450	26450	14250	20350	20831.10	1.95	729	20916	20632	20416	20132	19916	20525	20025	139	6100	1000	15460	50	1	13900000	2870	15.18	0.99	12	0.94	1360.00	20800.00	25000	20230518	-17.40	19990	20240313	3.30	21850	-5.49	20240102	19990	3.30	20240313	25000	-17.40	20230518	19990	3.30	20240313	1.79	N	005500	1000	139 억	271131	N	N	0	N	N
37	20240325	130209	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20650	300	2	1.47	2592163950	124393	380.88	20650	21450	20450	26450	14250	20350	20838.70	1.95	880	20916	20632	20416	20132	19916	20525	20025	139	6100	1000	15460	50	1	13900000	2870	15.18	0.99	12	0.89	1360.00	20800.00	25000	20230518	-17.40	19990	20240313	3.30	21850	-5.49	20240102	19990	3.30	20240313	25000	-17.40	20230518	19990	3.30	20240313	1.79	N	005500	1000	139 억	271131	N	N	0	N	N
38	20240325	120213	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20700	350	2	1.72	2276080400	109116	334.11	20650	21450	20450	26450	14250	20350	20859.51	1.95	-3200	20916	20632	20416	20132	19916	20525	20025	139	6100	1000	15460	50	1	13900000	2877	15.22	1.00	12	0.79	1360.00	20800.00	25000	20230518	-17.20	19990	20240313	3.55	21850	-5.26	20240102	19990	3.55	20240313	25000	-17.20	20230518	19990	3.55	20240313	1.79	N	005500	1000	139 억	271131	N	N	0	N	N
39	20240325	110210	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20900	550	2	2.70	2044852800	97975	299.99	20650	21450	20450	26450	14250	20350	20871.44	1.95	-2320	20916	20632	20416	20132	19916	20525	20025	139	6100	1000	15460	50	1	13900000	2905	15.37	1.00	12	0.70	1360.00	20800.00	25000	20230518	-16.40	19990	20240313	4.55	21850	-4.35	20240102	19990	4.55	20240313	25000	-16.40	20230518	19990	4.55	20240313	1.79	N	005500	1000	139 억	271131	N	N	0	N	N
40	20240325	100209	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20900	550	2	2.70	800117450	38544	118.02	20650	21000	20450	26450	14250	20350	20759.08	1.95	1473	20916	20632	20416	20132	19916	20525	20025	139	6100	1000	15460	50	1	13900000	2905	15.37	1.00	12	0.28	1360.00	20800.00	25000	20230518	-16.40	19990	20240313	4.55	21850	-4.35	20240102	19990	4.55	20240313	25000	-16.40	20230518	19990	4.55	20240313	1.79	N	005500	1000	139 억	271131	N	N	0	N	N
41	20240325	090211	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20700	350	2	1.72	113763850	5513	16.88	20650	20700	20450	26450	14250	20350	20638.17	1.95	92	20916	20632	20416	20132	19916	20525	20025	139	6100	1000	15460	50	1	13900000	2877	15.22	1.00	12	0.04	1360.00	20800.00	25000	20230518	-17.20	19990	20240313	3.55	21850	-5.26	20240102	19990	3.55	20240313	25000	-17.20	20230518	19990	3.55	20240313	1.79	N	005500	1000	139 억	271131	N	N	0	N	N
42	20240322	160209	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20350	-100	5	-0.49	666429500	32649	142.11	20400	20700	20200	26550	14350	20450	20411.94	1.92	3229	20616	20532	20366	20282	20116	20575	20325	139	6100	1000	15540	50	1	13900000	2829	14.96	0.98	12	0.23	1360.00	20800.00	25000	20230518	-18.60	19990	20240313	1.80	21850	-6.86	20240102	19990	1.80	20240313	25000	-18.60	20230518	19990	1.80	20240313	1.81	N	005500	1000	139 억	267548	N	N	3	N	N
43	20240322	150210	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20400	-50	5	-0.24	619423850	30342	132.07	20400	20700	20200	26550	14350	20450	20414.73	1.92	3271	20616	20532	20366	20282	20116	20575	20325	139	6100	1000	15540	50	1	13900000	2836	15.00	0.98	12	0.22	1360.00	20800.00	25000	20230518	-18.40	19990	20240313	2.05	21850	-6.64	20240102	19990	2.05	20240313	25000	-18.40	20230518	19990	2.05	20240313	1.81	N	005500	1000	139 억	267548	N	N	3	N	N
44	20240322	140209	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20400	-50	5	-0.24	599990150	29390	127.92	20400	20700	20200	26550	14350	20450	20414.77	1.92	3726	20616	20532	20366	20282	20116	20575	20325	139	6100	1000	15540	50	1	13900000	2836	15.00	0.98	12	0.21	1360.00	20800.00	25000	20230518	-18.40	19990	20240313	2.05	21850	-6.64	20240102	19990	2.05	20240313	25000	-18.40	20230518	19990	2.05	20240313	1.81	N	005500	1000	139 억	267548	N	N	3	N	N
45	20240322	130209	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20450	0	3	0.00	525739500	25747	112.07	20400	20700	20200	26550	14350	20450	20419.45	1.92	2482	20616	20532	20366	20282	20116	20575	20325	139	6100	1000	15540	50	1	13900000	2843	15.04	0.98	12	0.19	1360.00	20800.00	25000	20230518	-18.20	19990	20240313	2.30	21850	-6.41	20240102	19990	2.30	20240313	25000	-18.20	20230518	19990	2.30	20240313	1.81	N	005500	1000	139 억	267548	N	N	3	N	N
46	20240322	120208	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20450	0	3	0.00	512425900	25096	109.23	20400	20700	20200	26550	14350	20450	20418.63	1.92	2401	20616	20532	20366	20282	20116	20575	20325	139	6100	1000	15540	50	1	13900000	2843	15.04	0.98	12	0.18	1360.00	20800.00	25000	20230518	-18.20	19990	20240313	2.30	21850	-6.41	20240102	19990	2.30	20240313	25000	-18.20	20230518	19990	2.30	20240313	1.81	N	005500	1000	139 억	267548	N	N	3	N	N
47	20240322	110209	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20550	100	2	0.49	451438700	22125	96.30	20400	20700	20200	26550	14350	20450	20404.01	1.92	2550	20616	20532	20366	20282	20116	20575	20325	139	6100	1000	15540	50	1	13900000	2856	15.11	0.99	12	0.16	1360.00	20800.00	25000	20230518	-17.80	19990	20240313	2.80	21850	-5.95	20240102	19990	2.80	20240313	25000	-17.80	20230518	19990	2.80	20240313	1.81	N	005500	1000	139 억	267548	N	N	3	N	N
48	20240322	100210	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20400	-50	5	-0.24	193239950	9521	41.44	20400	20500	20200	26550	14350	20450	20296.18	1.92	216	20616	20532	20366	20282	20116	20575	20325	139	6100	1000	15540	50	1	13900000	2836	15.00	0.98	12	0.07	1360.00	20800.00	25000	20230518	-18.40	19990	20240313	2.05	21850	-6.64	20240102	19990	2.05	20240313	25000	-18.40	20230518	19990	2.05	20240313	1.81	N	005500	1000	139 억	267548	N	N	3	N	N
49	20240322	090208	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20400	-50	5	-0.24	2407200	118	0.51	20400	20400	20400	26550	14350	20450	20400.00	1.92	-118	20616	20532	20366	20282	20116	20575	20325	139	6100	1000	15540	50	1	13900000	2836	15.00	0.98	12	0.00	1360.00	20800.00	25000	20230518	-18.40	19990	20240313	2.05	21850	-6.64	20240102	19990	2.05	20240313	25000	-18.40	20230518	19990	2.05	20240313	1.81	N	005500	1000	139 억	267548	N	N	3	N	N
50	20240321	160208	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20450	100	2	0.49	463783000	22788	62.99	20450	20450	20200	26450	14250	20350	20351.03	1.92	952	20683	20516	20283	20116	19883	20600	20200	139	6100	1000	15460	50	1	13900000	2843	15.04	0.98	12	0.16	1360.00	20800.00	25000	20230518	-18.20	19990	20230316	2.30	21850	-6.41	20240102	19990	2.30	20240313	25000	-18.20	20230518	19990	2.30	20240313	1.76	N	005500	1000	139 억	266557	N	N	3	N	N
51	20240321	150209	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20350	0	3	0.00	393107300	19323	53.42	20450	20450	20200	26450	14250	20350	20344.01	1.92	654	20683	20516	20283	20116	19883	20600	20200	139	6100	1000	15460	50	1	13900000	2829	14.96	0.98	12	0.14	1360.00	20800.00	25000	20230518	-18.60	19990	20230316	1.80	21850	-6.86	20240102	19990	1.80	20240313	25000	-18.60	20230518	19990	1.80	20240313	1.76	N	005500	1000	139 억	266557	N	N	0	N	N
52	20240321	140208	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20400	50	2	0.25	336148600	16523	45.68	20450	20450	20200	26450	14250	20350	20344.28	1.92	-459	20683	20516	20283	20116	19883	20600	20200	139	6100	1000	15460	50	1	13900000	2836	15.00	0.98	12	0.12	1360.00	20800.00	25000	20230518	-18.40	19990	20230316	2.05	21850	-6.64	20240102	19990	2.05	20240313	25000	-18.40	20230518	19990	2.05	20240313	1.76	N	005500	1000	139 억	266557	N	N	0	N	N
53	20240321	130206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20400	50	2	0.25	305140150	15002	41.47	20450	20450	20200	26450	14250	20350	20339.96	1.92	-521	20683	20516	20283	20116	19883	20600	20200	139	6100	1000	15460	50	1	13900000	2836	15.00	0.98	12	0.11	1360.00	20800.00	25000	20230518	-18.40	19990	20230316	2.05	21850	-6.64	20240102	19990	2.05	20240313	25000	-18.40	20230518	19990	2.05	20240313	1.76	N	005500	1000	139 억	266557	N	N	0	N	N
54	20240321	120207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20300	-50	5	-0.25	243946800	11996	33.16	20450	20450	20200	26450	14250	20350	20335.68	1.92	626	20683	20516	20283	20116	19883	20600	20200	139	6100	1000	15460	50	1	13900000	2822	14.93	0.98	12	0.09	1360.00	20800.00	25000	20230518	-18.80	19990	20230316	1.55	21850	-7.09	20240102	19990	1.55	20240313	25000	-18.80	20230518	19990	1.55	20240313	1.76	N	005500	1000	139 억	266557	N	N	0	N	N
55	20240321	110208	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20350	0	3	0.00	207482950	10197	28.19	20450	20450	20200	26450	14250	20350	20347.45	1.92	448	20683	20516	20283	20116	19883	20600	20200	139	6100	1000	15460	50	1	13900000	2829	14.96	0.98	12	0.07	1360.00	20800.00	25000	20230518	-18.60	19990	20230316	1.80	21850	-6.86	20240102	19990	1.80	20240313	25000	-18.60	20230518	19990	1.80	20240313	1.76	N	005500	1000	139 억	266557	N	N	0	N	N
56	20240321	100208	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20350	0	3	0.00	168198700	8262	22.84	20450	20450	20200	26450	14250	20350	20358.11	1.92	966	20683	20516	20283	20116	19883	20600	20200	139	6100	1000	15460	50	1	13900000	2829	14.96	0.98	12	0.06	1360.00	20800.00	25000	20230518	-18.60	19990	20230316	1.80	21850	-6.86	20240102	19990	1.80	20240313	25000	-18.60	20230518	19990	1.80	20240313	1.76	N	005500	1000	139 억	266557	N	N	0	N	N
57	20240321	090209	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20400	50	2	0.25	12817650	627	1.73	20450	20450	20400	26450	14250	20350	20442.82	1.92	-16	20683	20516	20283	20116	19883	20600	20200	139	6100	1000	15460	50	1	13900000	2836	15.00	0.98	12	0.00	1360.00	20800.00	25000	20230518	-18.40	19990	20230316	2.05	21850	-6.64	20240102	19990	2.05	20240313	25000	-18.40	20230518	19990	2.05	20240313	1.76	N	005500	1000	139 억	266557	N	N	0	N	N
58	20240320	160206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20350	200	2	0.99	713916700	35264	113.54	20150	20450	20050	26150	14150	20150	20244.92	1.87	5977	20416	20282	20166	20032	19916	20225	19975	139	6000	1000	15310	50	1	13900000	2829	14.96	0.98	12	0.25	1360.00	20800.00	25000	20230518	-18.60	19990	20230316	1.80	21850	-6.86	20240102	19990	1.80	20240313	25000	-18.60	20230518	19990	1.80	20240313	1.77	N	005500	1000	139 억	259355	N	N	7	N	N
59	20240320	150207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20300	150	2	0.74	682102150	33698	108.50	20150	20450	20050	26150	14150	20150	20241.62	1.87	5928	20416	20282	20166	20032	19916	20225	19975	139	6000	1000	15310	50	1	13900000	2822	14.93	0.98	12	0.24	1360.00	20800.00	25000	20230518	-18.80	19990	20230316	1.55	21850	-7.09	20240102	19990	1.55	20240313	25000	-18.80	20230518	19990	1.55	20240313	1.77	N	005500	1000	139 억	259355	N	N	7	N	N
60	20240320	140208	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20300	150	2	0.74	627352650	30996	99.80	20150	20450	20050	26150	14150	20150	20239.79	1.87	4771	20416	20282	20166	20032	19916	20225	19975	139	6000	1000	15310	50	1	13900000	2822	14.93	0.98	12	0.22	1360.00	20800.00	25000	20230518	-18.80	19990	20230316	1.55	21850	-7.09	20240102	19990	1.55	20240313	25000	-18.80	20230518	19990	1.55	20240313	1.77	N	005500	1000	139 억	259355	N	N	7	N	N
61	20240320	130208	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20300	150	2	0.74	600516150	29669	95.52	20150	20450	20050	26150	14150	20150	20240.53	1.87	5282	20416	20282	20166	20032	19916	20225	19975	139	6000	1000	15310	50	1	13900000	2822	14.93	0.98	12	0.21	1360.00	20800.00	25000	20230518	-18.80	19990	20230316	1.55	21850	-7.09	20240102	19990	1.55	20240313	25000	-18.80	20230518	19990	1.55	20240313	1.77	N	005500	1000	139 억	259355	N	N	7	N	N
62	20240320	120208	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20250	100	2	0.50	586048150	28954	93.22	20150	20450	20050	26150	14150	20150	20240.66	1.87	5373	20416	20282	20166	20032	19916	20225	19975	139	6000	1000	15310	50	1	13900000	2815	14.89	0.97	12	0.21	1360.00	20800.00	25000	20230518	-19.00	19990	20230316	1.30	21850	-7.32	20240102	19990	1.30	20240313	25000	-19.00	20230518	19990	1.30	20240313	1.77	N	005500	1000	139 억	259355	N	N	7	N	N
63	20240320	110207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20350	200	2	0.99	527269400	26041	83.84	20150	20450	20050	26150	14150	20150	20247.66	1.87	5443	20416	20282	20166	20032	19916	20225	19975	139	6000	1000	15310	50	1	13900000	2829	14.96	0.98	12	0.19	1360.00	20800.00	25000	20230518	-18.60	19990	20230316	1.80	21850	-6.86	20240102	19990	1.80	20240313	25000	-18.60	20230518	19990	1.80	20240313	1.77	N	005500	1000	139 억	259355	N	N	7	N	N
64	20240320	100207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20350	200	2	0.99	307696100	15232	49.04	20150	20350	20050	26150	14150	20150	20200.64	1.87	5072	20416	20282	20166	20032	19916	20225	19975	139	6000	1000	15310	50	1	13900000	2829	14.96	0.98	12	0.11	1360.00	20800.00	25000	20230518	-18.60	19990	20230316	1.80	21850	-6.86	20240102	19990	1.80	20240313	25000	-18.60	20230518	19990	1.80	20240313	1.77	N	005500	1000	139 억	259355	N	N	7	N	N
65	20240320	090206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20100	-50	5	-0.25	16026950	796	2.56	20150	20150	20100	26150	14150	20150	20134.36	1.87	-46	20416	20282	20166	20032	19916	20225	19975	139	6000	1000	15310	50	1	13900000	2794	14.78	0.97	12	0.01	1360.00	20800.00	25000	20230518	-19.60	19990	20230316	0.55	21850	-8.01	20240102	19990	0.55	20240313	25000	-19.60	20230518	19990	0.55	20240313	1.77	N	005500	1000	139 억	259355	N	N	7	N	N
66	20240319	160206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20150	-50	5	-0.25	626762950	31059	179.81	20300	20300	20050	26250	14150	20200	20179.76	1.88	-1988	20333	20266	20133	20066	19933	20300	20100	139	6050	1000	15350	50	1	13900000	2801	12.79	0.97	12	0.22	1575.00	20799.00	25000	20230518	-19.40	19990	20230316	0.80	21850	-7.78	20240102	19990	0.80	20240313	25000	-19.40	20230518	19990	0.80	20240313	1.78	N	005500	1000	139 억	261317	N	N	7	N	N
67	20240319	150207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20150	-50	5	-0.25	568695100	28171	163.09	20300	20300	20050	26250	14150	20200	20187.25	1.88	-1741	20333	20266	20133	20066	19933	20300	20100	139	6050	1000	15350	50	1	13900000	2801	12.79	0.97	12	0.20	1575.00	20799.00	25000	20230518	-19.40	19990	20230316	0.80	21850	-7.78	20240102	19990	0.80	20240313	25000	-19.40	20230518	19990	0.80	20240313	1.78	N	005500	1000	139 억	261317	N	N	0	N	N
68	20240319	140207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20150	-50	5	-0.25	548113150	27148	157.17	20300	20300	20050	26250	14150	20200	20189.82	1.88	-1601	20333	20266	20133	20066	19933	20300	20100	139	6050	1000	15350	50	1	13900000	2801	12.79	0.97	12	0.20	1575.00	20799.00	25000	20230518	-19.40	19990	20230316	0.80	21850	-7.78	20240102	19990	0.80	20240313	25000	-19.40	20230518	19990	0.80	20240313	1.78	N	005500	1000	139 억	261317	N	N	0	N	N
69	20240319	130158	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20100	-100	5	-0.50	507067100	25105	145.34	20300	20300	20050	26250	14150	20200	20197.85	1.88	-1129	20333	20266	20133	20066	19933	20300	20100	139	6050	1000	15350	50	1	13900000	2794	12.76	0.97	12	0.18	1575.00	20799.00	25000	20230518	-19.60	19990	20230316	0.55	21850	-8.01	20240102	19990	0.55	20240313	25000	-19.60	20230518	19990	0.55	20240313	1.78	N	005500	1000	139 억	261317	N	N	0	N	N
70	20240319	120207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20100	-100	5	-0.50	461387950	22832	132.18	20300	20300	20100	26250	14150	20200	20207.95	1.88	-1129	20333	20266	20133	20066	19933	20300	20100	139	6050	1000	15350	50	1	13900000	2794	12.76	0.97	12	0.16	1575.00	20799.00	25000	20230518	-19.60	19990	20230316	0.55	21850	-8.01	20240102	19990	0.55	20240313	25000	-19.60	20230518	19990	0.55	20240313	1.78	N	005500	1000	139 억	261317	N	N	0	N	N
71	20240319	110207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20150	-50	5	-0.25	423045650	20925	121.14	20300	20300	20100	26250	14150	20200	20217.24	1.88	-1409	20333	20266	20133	20066	19933	20300	20100	139	6050	1000	15350	50	1	13900000	2801	12.79	0.97	12	0.15	1575.00	20799.00	25000	20230518	-19.40	19990	20230316	0.80	21850	-7.78	20240102	19990	0.80	20240313	25000	-19.40	20230518	19990	0.80	20240313	1.78	N	005500	1000	139 억	261317	N	N	0	N	N
72	20240319	100206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20250	50	2	0.25	346677600	17140	99.23	20300	20300	20150	26250	14150	20200	20226.23	1.88	-704	20333	20266	20133	20066	19933	20300	20100	139	6050	1000	15350	50	1	13900000	2815	12.86	0.97	12	0.12	1575.00	20799.00	25000	20230518	-19.00	19990	20230316	1.30	21850	-7.32	20240102	19990	1.30	20240313	25000	-19.00	20230518	19990	1.30	20240313	1.78	N	005500	1000	139 억	261317	N	N	0	N	N
73	20240319	090207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20200	0	3	0.00	53557450	2639	15.28	20300	20300	20200	26250	14150	20200	20294.60	1.88	-550	20333	20266	20133	20066	19933	20300	20100	139	6050	1000	15350	50	1	13900000	2808	12.83	0.97	12	0.02	1575.00	20799.00	25000	20230518	-19.20	19990	20230316	1.05	21850	-7.55	20240102	19990	1.05	20240313	25000	-19.20	20230518	19990	1.05	20240313	1.78	N	005500	1000	139 억	261317	N	N	0	N	N
74	20240318	160206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20200	150	2	0.75	331625500	16529	102.23	20050	20200	20000	26050	14050	20050	20063.25	1.89	-1508	20316	20182	20116	19982	19916	20150	19950	139	6000	1000	15230	50	1	13900000	2808	12.83	0.97	12	0.12	1575.00	20799.00	25000	20230518	-19.20	19990	20230316	1.05	21850	-7.55	20240102	19990	1.05	20240313	25000	-19.20	20230518	19990	1.05	20240313	1.78	N	005500	1000	139 억	262826	N	N	1	N	N
75	20240318	150206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20150	100	2	0.50	277885300	13859	85.71	20050	20150	20000	26050	14050	20050	20050.89	1.89	-1248	20316	20182	20116	19982	19916	20150	19950	139	6000	1000	15230	50	1	13900000	2801	12.79	0.97	12	0.10	1575.00	20799.00	25000	20230518	-19.40	19990	20230316	0.80	21850	-7.78	20240102	19990	0.80	20240313	25000	-19.40	20230518	19990	0.80	20240313	1.78	N	005500	1000	139 억	262826	N	N	1	N	N
76	20240318	140205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20100	50	2	0.25	259048650	12922	79.92	20050	20150	20000	26050	14050	20050	20047.10	1.89	-903	20316	20182	20116	19982	19916	20150	19950	139	6000	1000	15230	50	1	13900000	2794	12.76	0.97	12	0.09	1575.00	20799.00	25000	20230518	-19.60	19990	20230316	0.55	21850	-8.01	20240102	19990	0.55	20240313	25000	-19.60	20230518	19990	0.55	20240313	1.78	N	005500	1000	139 억	262826	N	N	1	N	N
77	20240318	130207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20100	50	2	0.25	249460000	12445	76.97	20050	20150	20000	26050	14050	20050	20045.00	1.89	-790	20316	20182	20116	19982	19916	20150	19950	139	6000	1000	15230	50	1	13900000	2794	12.76	0.97	12	0.09	1575.00	20799.00	25000	20230518	-19.60	19990	20230316	0.55	21850	-8.01	20240102	19990	0.55	20240313	25000	-19.60	20230518	19990	0.55	20240313	1.78	N	005500	1000	139 억	262826	N	N	1	N	N
78	20240318	120204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20050	0	3	0.00	183076750	9137	56.51	20050	20100	20000	26050	14050	20050	20036.86	1.89	-585	20316	20182	20116	19982	19916	20150	19950	139	6000	1000	15230	50	1	13900000	2787	12.73	0.96	12	0.07	1575.00	20799.00	25000	20230518	-19.80	19990	20230316	0.30	21850	-8.24	20240102	19990	0.30	20240313	25000	-19.80	20230518	19990	0.30	20240313	1.78	N	005500	1000	139 억	262826	N	N	1	N	N
79	20240318	110207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20100	50	2	0.25	157426600	7859	48.61	20050	20100	20000	26050	14050	20050	20031.38	1.89	-609	20316	20182	20116	19982	19916	20150	19950	139	6000	1000	15230	50	1	13900000	2794	12.76	0.97	12	0.06	1575.00	20799.00	25000	20230518	-19.60	19990	20230316	0.55	21850	-8.01	20240102	19990	0.55	20240313	25000	-19.60	20230518	19990	0.55	20240313	1.78	N	005500	1000	139 억	262826	N	N	1	N	N
80	20240318	100206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20100	50	2	0.25	106090800	5297	32.76	20050	20100	20000	26050	14050	20050	20028.47	1.89	384	20316	20182	20116	19982	19916	20150	19950	139	6000	1000	15230	50	1	13900000	2794	12.76	0.97	12	0.04	1575.00	20799.00	25000	20230518	-19.60	19990	20230316	0.55	21850	-8.01	20240102	19990	0.55	20240313	25000	-19.60	20230518	19990	0.55	20240313	1.78	N	005500	1000	139 억	262826	N	N	1	N	N
81	20240318	090205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20050	0	3	0.00	26405950	1319	8.16	20050	20050	20000	26050	14050	20050	20019.67	1.89	-352	20316	20182	20116	19982	19916	20150	19950	139	6000	1000	15230	50	1	13900000	2787	12.73	0.96	12	0.01	1575.00	20799.00	25000	20230518	-19.80	19990	20230316	0.30	21850	-8.24	20240102	19990	0.30	20240313	25000	-19.80	20230518	19990	0.30	20240313	1.78	N	005500	1000	139 억	262826	N	N	1	N	N
82	20240315	160206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20050	-200	5	-0.99	322136200	16035	70.04	20250	20250	20050	26300	14200	20250	20089.59	1.91	-2896	20450	20350	20200	20100	19950	20275	20025	139	6050	1000	15390	50	1	13900000	2787	12.73	0.96	12	0.12	1575.00	20799.00	25000	20230518	-19.80	19990	20230316	0.30	21850	-8.24	20240102	19990	0.30	20240313	25000	-19.80	20230518	19990	0.30	20230316	1.79	N	005500	1000	139 억	265059	N	N	1	N	N
83	20240315	150154	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20050	-200	5	-0.99	202080500	10052	43.91	20250	20250	20050	26300	14200	20250	20103.51	1.91	-2244	20450	20350	20200	20100	19950	20275	20025	139	6050	1000	15390	50	1	13900000	2787	12.73	0.96	12	0.07	1575.00	20799.00	25000	20230518	-19.80	19990	20230316	0.30	21850	-8.24	20240102	19990	0.30	20240313	25000	-19.80	20230518	19990	0.30	20230316	1.79	N	005500	1000	139 억	265059	N	N	51	N	N
84	20240315	140157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20100	-150	5	-0.74	185631250	9233	40.33	20250	20250	20050	26300	14200	20250	20105.19	1.91	-1728	20450	20350	20200	20100	19950	20275	20025	139	6050	1000	15390	50	1	13900000	2794	12.76	0.97	12	0.07	1575.00	20799.00	25000	20230518	-19.60	19990	20230316	0.55	21850	-8.01	20240102	19990	0.55	20240313	25000	-19.60	20230518	19990	0.55	20230316	1.79	N	005500	1000	139 억	265059	N	N	51	N	N
85	20240315	130205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20150	-100	5	-0.49	146974100	7310	31.93	20250	20250	20050	26300	14200	20250	20105.90	1.91	-1172	20450	20350	20200	20100	19950	20275	20025	139	6050	1000	15390	50	1	13900000	2801	12.79	0.97	12	0.05	1575.00	20799.00	25000	20230518	-19.40	19990	20230316	0.80	21850	-7.78	20240102	19990	0.80	20240313	25000	-19.40	20230518	19990	0.80	20230316	1.79	N	005500	1000	139 억	265059	N	N	51	N	N
86	20240315	120206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20100	-150	5	-0.74	132706450	6601	28.83	20250	20250	20050	26300	14200	20250	20103.99	1.91	-1167	20450	20350	20200	20100	19950	20275	20025	139	6050	1000	15390	50	1	13900000	2794	12.76	0.97	12	0.05	1575.00	20799.00	25000	20230518	-19.60	19990	20230316	0.55	21850	-8.01	20240102	19990	0.55	20240313	25000	-19.60	20230518	19990	0.55	20230316	1.79	N	005500	1000	139 억	265059	N	N	51	N	N
87	20240315	110204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20150	-100	5	-0.49	117334300	5837	25.50	20250	20250	20050	26300	14200	20250	20101.82	1.91	-1004	20450	20350	20200	20100	19950	20275	20025	139	6050	1000	15390	50	1	13900000	2801	12.79	0.97	12	0.04	1575.00	20799.00	25000	20230518	-19.40	19990	20230316	0.80	21850	-7.78	20240102	19990	0.80	20240313	25000	-19.40	20230518	19990	0.80	20230316	1.79	N	005500	1000	139 억	265059	N	N	51	N	N
88	20240315	100206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20150	-100	5	-0.49	95887100	4771	20.84	20250	20250	20050	26300	14200	20250	20097.90	1.91	-732	20450	20350	20200	20100	19950	20275	20025	139	6050	1000	15390	50	1	13900000	2801	12.79	0.97	12	0.03	1575.00	20799.00	25000	20230518	-19.40	19990	20230316	0.80	21850	-7.78	20240102	19990	0.80	20240313	25000	-19.40	20230518	19990	0.80	20230316	1.79	N	005500	1000	139 억	265059	N	N	51	N	N
89	20240315	090204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20250	0	3	0.00	5528250	273	1.19	20250	20250	20250	26300	14200	20250	20250.00	1.91	-39	20450	20350	20200	20100	19950	20275	20025	139	6050	1000	15390	50	1	13900000	2815	12.86	0.97	12	0.00	1575.00	20799.00	25000	20230518	-19.00	19990	20230316	1.30	21850	-7.32	20240102	19990	1.30	20240313	25000	-19.00	20230518	19990	1.30	20230316	1.79	N	005500	1000	139 억	265059	N	N	51	N	N
90	20240314	160203	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20250	-50	5	-0.25	461691550	22892	38.92	20300	20300	20050	26350	14250	20300	20168.25	1.90	214	20573	20436	20213	20076	19853	20505	20145	139	6050	1000	15420	50	1	13900000	2815	12.86	0.97	12	0.16	1575.00	20799.00	25000	20230518	-19.00	19990	20230316	1.30	21850	-7.32	20240102	19990	1.30	20240313	25000	-19.00	20230518	19990	1.30	20230316	1.77	N	005500	1000	139 억	264217	N	N	51	N	N
91	20240314	150205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20150	-150	5	-0.74	390104100	19352	32.90	20300	20300	20050	26350	14250	20300	20158.34	1.90	593	20573	20436	20213	20076	19853	20505	20145	139	6050	1000	15420	50	1	13900000	2801	12.79	0.97	12	0.14	1575.00	20799.00	25000	20230518	-19.40	19990	20230316	0.80	21850	-7.78	20240102	19990	0.80	20240313	25000	-19.40	20230518	19990	0.80	20230316	1.77	N	005500	1000	139 억	264217	N	N	10	N	N
92	20240314	140204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20150	-150	5	-0.74	327334050	16238	27.61	20300	20300	20050	26350	14250	20300	20158.52	1.90	609	20573	20436	20213	20076	19853	20505	20145	139	6050	1000	15420	50	1	13900000	2801	12.79	0.97	12	0.12	1575.00	20799.00	25000	20230518	-19.40	19990	20230316	0.80	21850	-7.78	20240102	19990	0.80	20240313	25000	-19.40	20230518	19990	0.80	20230316	1.77	N	005500	1000	139 억	264217	N	N	10	N	N
93	20240314	130203	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20150	-150	5	-0.74	312897300	15522	26.39	20300	20300	20050	26350	14250	20300	20158.31	1.90	592	20573	20436	20213	20076	19853	20505	20145	139	6050	1000	15420	50	1	13900000	2801	12.79	0.97	12	0.11	1575.00	20799.00	25000	20230518	-19.40	19990	20230316	0.80	21850	-7.78	20240102	19990	0.80	20240313	25000	-19.40	20230518	19990	0.80	20230316	1.77	N	005500	1000	139 억	264217	N	N	10	N	N
94	20240314	120203	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20150	-150	5	-0.74	296019050	14686	24.97	20300	20300	20050	26350	14250	20300	20156.55	1.90	595	20573	20436	20213	20076	19853	20505	20145	139	6050	1000	15420	50	1	13900000	2801	12.79	0.97	12	0.11	1575.00	20799.00	25000	20230518	-19.40	19990	20230316	0.80	21850	-7.78	20240102	19990	0.80	20240313	25000	-19.40	20230518	19990	0.80	20230316	1.77	N	005500	1000	139 억	264217	N	N	10	N	N
95	20240314	110205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20200	-100	5	-0.49	253505700	12578	21.38	20300	20300	20050	26350	14250	20300	20154.69	1.90	921	20573	20436	20213	20076	19853	20505	20145	139	6050	1000	15420	50	1	13900000	2808	12.83	0.97	12	0.09	1575.00	20799.00	25000	20230518	-19.20	19990	20230316	1.05	21850	-7.55	20240102	19990	1.05	20240313	25000	-19.20	20230518	19990	1.05	20230316	1.77	N	005500	1000	139 억	264217	N	N	10	N	N
96	20240314	100205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20200	-100	5	-0.49	213879800	10613	18.04	20300	20300	20050	26350	14250	20300	20152.62	1.90	2026	20573	20436	20213	20076	19853	20505	20145	139	6050	1000	15420	50	1	13900000	2808	12.83	0.97	12	0.08	1575.00	20799.00	25000	20230518	-19.20	19990	20230316	1.05	21850	-7.55	20240102	19990	1.05	20240313	25000	-19.20	20230518	19990	1.05	20230316	1.77	N	005500	1000	139 억	264217	N	N	10	N	N
97	20240314	090204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20200	-100	5	-0.49	5154200	254	0.43	20300	20300	20200	26350	14250	20300	20292.13	1.90	-31	20573	20436	20213	20076	19853	20505	20145	139	6050	1000	15420	50	1	13900000	2808	12.83	0.97	12	0.00	1575.00	20799.00	25000	20230518	-19.20	19990	20230316	1.05	21850	-7.55	20240102	19990	1.05	20240313	25000	-19.20	20230518	19990	1.05	20230316	1.77	N	005500	1000	139 억	264217	N	N	10	N	N
98	20240313	160205	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	20300	50	2	0.25	1162016120	57780	220.74	20150	20350	19990	26300	14200	20250	20111.04	1.82	10793	20383	20316	20233	20166	20083	20275	20125	139	6050	1000	15390	50	1	13900000	2822	12.89	0.98	12	0.42	1575.00	20799.00	25000	20230518	-18.80	19990	20240313	1.55	21850	-7.09	20240102	19990	1.55	20240313	25000	-18.80	20230518	19990	1.55	20240313	1.77	N	005500	1000	139 억	252966	N	N	10	N	N
99	20240313	150203	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	20150	-100	5	-0.49	994977770	49533	189.23	20150	20350	19990	26300	14200	20250	20087.17	1.82	9964	20383	20316	20233	20166	20083	20275	20125	139	6050	1000	15390	50	1	13900000	2801	12.79	0.97	12	0.36	1575.00	20799.00	25000	20230518	-19.40	19990	20240313	0.80	21850	-7.78	20240102	19990	0.80	20240313	25000	-19.40	20230518	19990	0.80	20240313	1.77	N	005500	1000	139 억	252966	N	N	3	N	N
100	20240313	140203	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	20100	-150	5	-0.74	879127320	43786	167.28	20150	20350	19990	26300	14200	20250	20077.82	1.82	7913	20383	20316	20233	20166	20083	20275	20125	139	6050	1000	15390	50	1	13900000	2794	12.76	0.97	12	0.32	1575.00	20799.00	25000	20230518	-19.60	19990	20240313	0.55	21850	-8.01	20240102	19990	0.55	20240313	25000	-19.60	20230518	19990	0.55	20240313	1.77	N	005500	1000	139 억	252966	N	N	3	N	N
101	20240313	130205	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	20150	-100	5	-0.49	830494270	41371	158.05	20150	20350	19990	26300	14200	20250	20074.31	1.82	7061	20383	20316	20233	20166	20083	20275	20125	139	6050	1000	15390	50	1	13900000	2801	12.79	0.97	12	0.30	1575.00	20799.00	25000	20230518	-19.40	19990	20240313	0.80	21850	-7.78	20240102	19990	0.80	20240313	25000	-19.40	20230518	19990	0.80	20240313	1.77	N	005500	1000	139 억	252966	N	N	3	N	N
102	20240313	120203	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	20150	-100	5	-0.49	700932520	34962	133.57	20150	20250	19990	26300	14200	20250	20048.41	1.82	6147	20383	20316	20233	20166	20083	20275	20125	139	6050	1000	15390	50	1	13900000	2801	12.79	0.97	12	0.25	1575.00	20799.00	25000	20230518	-19.40	19990	20240313	0.80	21850	-7.78	20240102	19990	0.80	20240313	25000	-19.40	20230518	19990	0.80	20240313	1.77	N	005500	1000	139 억	252966	N	N	3	N	N
103	20240313	110202	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	20100	-150	5	-0.74	643080220	32087	122.58	20150	20250	19990	26300	14200	20250	20041.77	1.82	6172	20383	20316	20233	20166	20083	20275	20125	139	6050	1000	15390	50	1	13900000	2794	12.76	0.97	12	0.23	1575.00	20799.00	25000	20230518	-19.60	19990	20240313	0.55	21850	-8.01	20240102	19990	0.55	20240313	25000	-19.60	20230518	19990	0.55	20240313	1.77	N	005500	1000	139 억	252966	N	N	3	N	N
104	20240313	100203	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20150	-100	5	-0.49	293033200	14601	55.78	20150	20250	20000	26300	14200	20250	20069.39	1.82	1455	20383	20316	20233	20166	20083	20275	20125	139	6050	1000	15390	50	1	13900000	2801	12.79	0.97	12	0.11	1575.00	20799.00	25000	20230518	-19.40	19990	20230316	0.80	21850	-7.78	20240102	20000	0.75	20240313	25000	-19.40	20230518	19990	0.80	20230316	1.77	N	005500	1000	139 억	252966	N	N	3	N	N
105	20240313	090202	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20150	-100	5	-0.49	46868900	2326	8.89	20150	20150	20150	26300	14200	20250	20150.00	1.82	1326	20383	20316	20233	20166	20083	20275	20125	139	6050	1000	15390	50	1	13900000	2801	12.79	0.97	12	0.02	1575.00	20799.00	25000	20230518	-19.40	19990	20230316	0.80	21850	-7.78	20240102	20000	0.75	20240307	25000	-19.40	20230518	19990	0.80	20230316	1.77	N	005500	1000	139 억	252966	N	N	3	N	N
106	20240312	160201	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20250	-100	5	-0.49	528884150	26175	116.00	20300	20300	20150	26450	14250	20350	20205.68	1.87	-6305	20550	20450	20300	20200	20050	20500	20250	139	6100	1000	15460	50	1	13900000	2815	12.86	0.97	12	0.19	1575.00	20799.00	25000	20230518	-19.00	19990	20230316	1.30	21850	-7.32	20240102	20000	1.25	20240307	25000	-19.00	20230518	19990	1.30	20230316	1.76	N	005500	1000	139 억	259280	N	N	3	N	N
107	20240312	150201	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20150	-200	5	-0.98	485490600	24028	106.49	20300	20300	20150	26450	14250	20350	20205.20	1.87	-5818	20550	20450	20300	20200	20050	20500	20250	139	6100	1000	15460	50	1	13900000	2801	12.79	0.97	12	0.17	1575.00	20799.00	25000	20230518	-19.40	19990	20230316	0.80	21850	-7.78	20240102	20000	0.75	20240307	25000	-19.40	20230518	19990	0.80	20230316	1.76	N	005500	1000	139 억	259280	N	N	23	N	N
108	20240312	140200	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20200	-150	5	-0.74	397926850	19685	87.24	20300	20300	20150	26450	14250	20350	20214.72	1.87	-5665	20550	20450	20300	20200	20050	20500	20250	139	6100	1000	15460	50	1	13900000	2808	12.83	0.97	12	0.14	1575.00	20799.00	25000	20230518	-19.20	19990	20230316	1.05	21850	-7.55	20240102	20000	1.00	20240307	25000	-19.20	20230518	19990	1.05	20230316	1.76	N	005500	1000	139 억	259280	N	N	23	N	N
109	20240312	130159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20200	-150	5	-0.74	368379400	18222	80.76	20300	20300	20150	26450	14250	20350	20216.19	1.87	-4452	20550	20450	20300	20200	20050	20500	20250	139	6100	1000	15460	50	1	13900000	2808	12.83	0.97	12	0.13	1575.00	20799.00	25000	20230518	-19.20	19990	20230316	1.05	21850	-7.55	20240102	20000	1.00	20240307	25000	-19.20	20230518	19990	1.05	20230316	1.76	N	005500	1000	139 억	259280	N	N	23	N	N
110	20240312	120201	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20250	-100	5	-0.49	271476250	13418	59.47	20300	20300	20150	26450	14250	20350	20232.24	1.87	-2606	20550	20450	20300	20200	20050	20500	20250	139	6100	1000	15460	50	1	13900000	2815	12.86	0.97	12	0.10	1575.00	20799.00	25000	20230518	-19.00	19990	20230316	1.30	21850	-7.32	20240102	20000	1.25	20240307	25000	-19.00	20230518	19990	1.30	20230316	1.76	N	005500	1000	139 억	259280	N	N	23	N	N
111	20240312	110201	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20300	-50	5	-0.25	205433100	10147	44.97	20300	20300	20150	26450	14250	20350	20245.70	1.87	-1340	20550	20450	20300	20200	20050	20500	20250	139	6100	1000	15460	50	1	13900000	2822	12.89	0.98	12	0.07	1575.00	20799.00	25000	20230518	-18.80	19990	20230316	1.55	21850	-7.09	20240102	20000	1.50	20240307	25000	-18.80	20230518	19990	1.55	20230316	1.76	N	005500	1000	139 억	259280	N	N	23	N	N
112	20240312	100201	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20200	-150	5	-0.74	108003800	5341	23.67	20300	20300	20150	26450	14250	20350	20221.64	1.87	-191	20550	20450	20300	20200	20050	20500	20250	139	6100	1000	15460	50	1	13900000	2808	12.83	0.97	12	0.04	1575.00	20799.00	25000	20230518	-19.20	19990	20230316	1.05	21850	-7.55	20240102	20000	1.00	20240307	25000	-19.20	20230518	19990	1.05	20230316	1.76	N	005500	1000	139 억	259280	N	N	23	N	N
113	20240312	090201	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20300	-50	5	-0.25	25172000	1240	5.50	20300	20300	20300	26450	14250	20350	20300.00	1.87	40	20550	20450	20300	20200	20050	20500	20250	139	6100	1000	15460	50	1	13900000	2822	12.89	0.98	12	0.01	1575.00	20799.00	25000	20230518	-18.80	19990	20230316	1.55	21850	-7.09	20240102	20000	1.50	20240307	25000	-18.80	20230518	19990	1.55	20230316	1.76	N	005500	1000	139 억	259280	N	N	23	N	N
114	20240311	160201	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20350	200	2	0.99	456468400	22540	123.26	20200	20400	20150	26150	14150	20150	20251.48	1.87	187	20450	20300	20150	20000	19850	20375	20075	139	6000	1000	15310	50	1	13900000	2829	12.92	0.98	12	0.16	1575.00	20799.00	25000	20230518	-18.60	19990	20230316	1.80	21850	-6.86	20240102	20000	1.75	20240307	25000	-18.60	20230518	19990	1.80	20230316	1.71	N	005500	1000	139 억	259455	N	N	23	N	N
115	20240311	150201	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20250	100	2	0.50	347000700	17131	93.68	20200	20400	20150	26150	14150	20150	20255.72	1.87	1476	20450	20300	20150	20000	19850	20375	20075	139	6000	1000	15310	50	1	13900000	2815	12.86	0.97	12	0.12	1575.00	20799.00	25000	20230518	-19.00	19990	20230316	1.30	21850	-7.32	20240102	20000	1.25	20240307	25000	-19.00	20230518	19990	1.30	20230316	1.71	N	005500	1000	139 억	259455	N	N	8	N	N
116	20240311	140159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20200	50	2	0.25	318139150	15703	85.87	20200	20400	20200	26150	14150	20150	20259.77	1.87	1073	20450	20300	20150	20000	19850	20375	20075	139	6000	1000	15310	50	1	13900000	2808	12.83	0.97	12	0.11	1575.00	20799.00	25000	20230518	-19.20	19990	20230316	1.05	21850	-7.55	20240102	20000	1.00	20240307	25000	-19.20	20230518	19990	1.05	20230316	1.71	N	005500	1000	139 억	259455	N	N	8	N	N
117	20240311	130201	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20250	100	2	0.50	306417150	15123	82.70	20200	20400	20200	26150	14150	20150	20261.66	1.87	1047	20450	20300	20150	20000	19850	20375	20075	139	6000	1000	15310	50	1	13900000	2815	12.86	0.97	12	0.11	1575.00	20799.00	25000	20230518	-19.00	19990	20230316	1.30	21850	-7.32	20240102	20000	1.25	20240307	25000	-19.00	20230518	19990	1.30	20230316	1.71	N	005500	1000	139 억	259455	N	N	8	N	N
118	20240311	120201	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20300	150	2	0.74	220541400	10875	59.47	20200	20400	20200	26150	14150	20150	20279.67	1.87	1101	20450	20300	20150	20000	19850	20375	20075	139	6000	1000	15310	50	1	13900000	2822	12.89	0.98	12	0.08	1575.00	20799.00	25000	20230518	-18.80	19990	20230316	1.55	21850	-7.09	20240102	20000	1.50	20240307	25000	-18.80	20230518	19990	1.55	20230316	1.71	N	005500	1000	139 억	259455	N	N	8	N	N
119	20240311	110201	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20250	100	2	0.50	194737800	9600	52.50	20200	20400	20200	26150	14150	20150	20285.19	1.87	1128	20450	20300	20150	20000	19850	20375	20075	139	6000	1000	15310	50	1	13900000	2815	12.86	0.97	12	0.07	1575.00	20799.00	25000	20230518	-19.00	19990	20230316	1.30	21850	-7.32	20240102	20000	1.25	20240307	25000	-19.00	20230518	19990	1.30	20230316	1.71	N	005500	1000	139 억	259455	N	N	8	N	N
120	20240311	100159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20250	100	2	0.50	138751950	6831	37.35	20200	20400	20200	26150	14150	20150	20312.10	1.87	1647	20450	20300	20150	20000	19850	20375	20075	139	6000	1000	15310	50	1	13900000	2815	12.86	0.97	12	0.05	1575.00	20799.00	25000	20230518	-19.00	19990	20230316	1.30	21850	-7.32	20240102	20000	1.25	20240307	25000	-19.00	20230518	19990	1.30	20230316	1.71	N	005500	1000	139 억	259455	N	N	8	N	N
121	20240311	090200	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20300	150	2	0.74	6392500	316	1.73	20200	20300	20200	26150	14150	20150	20229.43	1.87	-19	20450	20300	20150	20000	19850	20375	20075	139	6000	1000	15310	50	1	13900000	2822	12.89	0.98	12	0.00	1575.00	20799.00	25000	20230518	-18.80	19990	20230316	1.55	21850	-7.09	20240102	20000	1.50	20240307	25000	-18.80	20230518	19990	1.55	20230316	1.71	N	005500	1000	139 억	259455	N	N	8	N	N
122	20240308	160159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20150	50	2	0.25	369368550	18284	51.00	20000	20300	20000	26100	14100	20100	20201.74	1.86	995	20433	20266	20133	19966	19833	20200	19900	139	6000	1000	15270	50	1	13900000	2801	12.79	0.97	12	0.13	1575.00	20799.00	25000	20230518	-19.40	19990	20230316	0.80	21850	-7.78	20240102	20000	0.75	20240308	25000	-19.40	20230518	19990	0.80	20230316	1.73	N	005500	1000	139 억	258469	N	N	8	N	N
123	20240308	150200	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20250	150	2	0.75	322832200	15978	44.57	20000	20300	20000	26100	14100	20100	20204.79	1.86	793	20433	20266	20133	19966	19833	20200	19900	139	6000	1000	15270	50	1	13900000	2815	12.86	0.97	12	0.11	1575.00	20799.00	25000	20230518	-19.00	19990	20230316	1.30	21850	-7.32	20240102	20000	1.25	20240308	25000	-19.00	20230518	19990	1.30	20230316	1.73	N	005500	1000	139 억	258469	N	N	5	N	N
124	20240308	140159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20250	150	2	0.75	211947600	10505	29.30	20000	20250	20000	26100	14100	20100	20175.88	1.86	-167	20433	20266	20133	19966	19833	20200	19900	139	6000	1000	15270	50	1	13900000	2815	12.86	0.97	12	0.08	1575.00	20799.00	25000	20230518	-19.00	19990	20230316	1.30	21850	-7.32	20240102	20000	1.25	20240308	25000	-19.00	20230518	19990	1.30	20230316	1.73	N	005500	1000	139 억	258469	N	N	5	N	N
125	20240308	130159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20250	150	2	0.75	204200400	10122	28.24	20000	20250	20000	26100	14100	20100	20173.92	1.86	-188	20433	20266	20133	19966	19833	20200	19900	139	6000	1000	15270	50	1	13900000	2815	12.86	0.97	12	0.07	1575.00	20799.00	25000	20230518	-19.00	19990	20230316	1.30	21850	-7.32	20240102	20000	1.25	20240308	25000	-19.00	20230518	19990	1.30	20230316	1.73	N	005500	1000	139 억	258469	N	N	5	N	N
126	20240308	120201	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20200	100	2	0.50	174095400	8634	24.09	20000	20250	20000	26100	14100	20100	20163.93	1.86	-230	20433	20266	20133	19966	19833	20200	19900	139	6000	1000	15270	50	1	13900000	2808	12.83	0.97	12	0.06	1575.00	20799.00	25000	20230518	-19.20	19990	20230316	1.05	21850	-7.55	20240102	20000	1.00	20240308	25000	-19.20	20230518	19990	1.05	20230316	1.73	N	005500	1000	139 억	258469	N	N	5	N	N
127	20240308	110159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20200	100	2	0.50	126101000	6263	17.47	20000	20250	20000	26100	14100	20100	20134.28	1.86	-254	20433	20266	20133	19966	19833	20200	19900	139	6000	1000	15270	50	1	13900000	2808	12.83	0.97	12	0.05	1575.00	20799.00	25000	20230518	-19.20	19990	20230316	1.05	21850	-7.55	20240102	20000	1.00	20240308	25000	-19.20	20230518	19990	1.05	20230316	1.73	N	005500	1000	139 억	258469	N	N	5	N	N
128	20240308	100158	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20100	0	3	0.00	73907150	3677	10.26	20000	20200	20000	26100	14100	20100	20099.85	1.86	-233	20433	20266	20133	19966	19833	20200	19900	139	6000	1000	15270	50	1	13900000	2794	12.76	0.97	12	0.03	1575.00	20799.00	25000	20230518	-19.60	19990	20230316	0.55	21850	-8.01	20240102	20000	0.50	20240308	25000	-19.60	20230518	19990	0.55	20230316	1.73	N	005500	1000	139 억	258469	N	N	5	N	N
129	20240308	090200	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20100	0	3	0.00	25432150	1270	3.54	20000	20100	20000	26100	14100	20100	20025.31	1.86	247	20433	20266	20133	19966	19833	20200	19900	139	6000	1000	15270	50	1	13900000	2794	12.76	0.97	12	0.01	1575.00	20799.00	25000	20230518	-19.60	19990	20230316	0.55	21850	-8.01	20240102	20000	0.50	20240308	25000	-19.60	20230518	19990	0.55	20230316	1.73	N	005500	1000	139 억	258469	N	N	5	N	N
130	20240307	160159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20100	-150	5	-0.74	717535100	35686	182.62	20250	20300	20000	26300	14200	20250	20106.91	1.87	-1530	20383	20316	20233	20166	20083	20350	20200	139	6050	1000	15390	50	1	13900000	2794	12.76	0.97	12	0.26	1575.00	20799.00	25000	20230518	-19.60	19990	20230316	0.55	21850	-8.01	20240102	20000	0.50	20240307	25000	-19.60	20230518	19990	0.55	20230316	1.72	N	005500	1000	139 억	260543	N	N	5	N	N
131	20240307	150155	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20150	-100	5	-0.49	675726250	33604	171.97	20250	20300	20000	26300	14200	20250	20108.51	1.87	-1439	20383	20316	20233	20166	20083	20350	20200	139	6050	1000	15390	50	1	13900000	2801	12.79	0.97	12	0.24	1575.00	20799.00	25000	20230518	-19.40	19990	20230316	0.80	21850	-7.78	20240102	20000	0.75	20240307	25000	-19.40	20230518	19990	0.80	20230316	1.72	N	005500	1000	139 억	260543	N	N	0	N	N
132	20240307	140157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20200	-50	5	-0.25	299290550	14835	75.92	20250	20300	20100	26300	14200	20250	20174.62	1.87	-1867	20383	20316	20233	20166	20083	20350	20200	139	6050	1000	15390	50	1	13900000	2808	12.83	0.97	12	0.11	1575.00	20799.00	25000	20230518	-19.20	19990	20230316	1.05	21850	-7.55	20240102	20100	0.50	20240307	25000	-19.20	20230518	19990	1.05	20230316	1.72	N	005500	1000	139 억	260543	N	N	0	N	N
133	20240307	130156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20200	-50	5	-0.25	237352100	11763	60.20	20250	20300	20100	26300	14200	20250	20177.85	1.87	-2065	20383	20316	20233	20166	20083	20350	20200	139	6050	1000	15390	50	1	13900000	2808	12.83	0.97	12	0.08	1575.00	20799.00	25000	20230518	-19.20	19990	20230316	1.05	21850	-7.55	20240102	20100	0.50	20240307	25000	-19.20	20230518	19990	1.05	20230316	1.72	N	005500	1000	139 억	260543	N	N	0	N	N
134	20240307	120158	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20200	-50	5	-0.25	231261200	11461	58.65	20250	20300	20100	26300	14200	20250	20178.10	1.87	-2003	20383	20316	20233	20166	20083	20350	20200	139	6050	1000	15390	50	1	13900000	2808	12.83	0.97	12	0.08	1575.00	20799.00	25000	20230518	-19.20	19990	20230316	1.05	21850	-7.55	20240102	20100	0.50	20240307	25000	-19.20	20230518	19990	1.05	20230316	1.72	N	005500	1000	139 억	260543	N	N	0	N	N
135	20240307	110200	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20200	-50	5	-0.25	214162000	10613	54.31	20250	20300	20100	26300	14200	20250	20179.21	1.87	-1743	20383	20316	20233	20166	20083	20350	20200	139	6050	1000	15390	50	1	13900000	2808	12.83	0.97	12	0.08	1575.00	20799.00	25000	20230518	-19.20	19990	20230316	1.05	21850	-7.55	20240102	20100	0.50	20240307	25000	-19.20	20230518	19990	1.05	20230316	1.72	N	005500	1000	139 억	260543	N	N	0	N	N
136	20240307	100201	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20250	0	3	0.00	158850300	7867	40.26	20250	20300	20100	26300	14200	20250	20191.98	1.87	-280	20383	20316	20233	20166	20083	20350	20200	139	6050	1000	15390	50	1	13900000	2815	12.86	0.97	12	0.06	1575.00	20799.00	25000	20230518	-19.00	19990	20230316	1.30	21850	-7.32	20240102	20100	0.75	20240307	25000	-19.00	20230518	19990	1.30	20230316	1.72	N	005500	1000	139 억	260543	N	N	0	N	N
137	20240307	090158	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20250	0	3	0.00	5285250	261	1.34	20250	20250	20250	26300	14200	20250	20250.00	1.87	49	20383	20316	20233	20166	20083	20350	20200	139	6050	1000	15390	50	1	13900000	2815	12.86	0.97	12	0.00	1575.00	20799.00	25000	20230518	-19.00	19990	20230316	1.30	21850	-7.32	20240102	20150	0.50	20240305	25000	-19.00	20230518	19990	1.30	20230316	1.72	N	005500	1000	139 억	260543	N	N	0	N	N
138	20240306	160157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20250	-100	5	-0.49	381940400	18901	46.64	20200	20300	20150	26450	14250	20350	20207.41	1.90	-3323	20483	20416	20283	20216	20083	20450	20250	139	6100	1000	15460	50	1	13900000	2815	12.86	0.97	12	0.14	1575.00	20799.00	25000	20230518	-19.00	19990	20230316	1.30	21850	-7.32	20240102	20150	0.50	20240306	25000	-19.00	20230518	19990	1.30	20230316	1.74	N	005500	1000	139 억	263861	N	N	0	N	N
139	20240306	150158	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20200	-150	5	-0.74	281842900	13944	34.41	20200	20300	20150	26450	14250	20350	20212.49	1.90	-3017	20483	20416	20283	20216	20083	20450	20250	139	6100	1000	15460	50	1	13900000	2808	12.83	0.97	12	0.10	1575.00	20799.00	25000	20230518	-19.20	19990	20230316	1.05	21850	-7.55	20240102	20150	0.25	20240306	25000	-19.20	20230518	19990	1.05	20230316	1.74	N	005500	1000	139 억	263861	N	N	0	N	N
140	20240306	140157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20200	-150	5	-0.74	273555100	13534	33.40	20200	20300	20150	26450	14250	20350	20212.44	1.90	-3054	20483	20416	20283	20216	20083	20450	20250	139	6100	1000	15460	50	1	13900000	2808	12.83	0.97	12	0.10	1575.00	20799.00	25000	20230518	-19.20	19990	20230316	1.05	21850	-7.55	20240102	20150	0.25	20240306	25000	-19.20	20230518	19990	1.05	20230316	1.74	N	005500	1000	139 억	263861	N	N	0	N	N
141	20240306	130158	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20250	-100	5	-0.49	243295950	12036	29.70	20200	20300	20150	26450	14250	20350	20214.02	1.90	-2021	20483	20416	20283	20216	20083	20450	20250	139	6100	1000	15460	50	1	13900000	2815	12.86	0.97	12	0.09	1575.00	20799.00	25000	20230518	-19.00	19990	20230316	1.30	21850	-7.32	20240102	20150	0.50	20240306	25000	-19.00	20230518	19990	1.30	20230316	1.74	N	005500	1000	139 억	263861	N	N	0	N	N
142	20240306	120158	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20150	-200	5	-0.98	219030950	10835	26.74	20200	20300	20150	26450	14250	20350	20215.13	1.90	-2045	20483	20416	20283	20216	20083	20450	20250	139	6100	1000	15460	50	1	13900000	2801	12.79	0.97	12	0.08	1575.00	20799.00	25000	20230518	-19.40	19990	20230316	0.80	21850	-7.78	20240102	20150	0.00	20240306	25000	-19.40	20230518	19990	0.80	20230316	1.74	N	005500	1000	139 억	263861	N	N	0	N	N
143	20240306	110158	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20200	-150	5	-0.74	193724150	9582	23.64	20200	20300	20150	26450	14250	20350	20217.51	1.90	-1483	20483	20416	20283	20216	20083	20450	20250	139	6100	1000	15460	50	1	13900000	2808	12.83	0.97	12	0.07	1575.00	20799.00	25000	20230518	-19.20	19990	20230316	1.05	21850	-7.55	20240102	20150	0.25	20240306	25000	-19.20	20230518	19990	1.05	20230316	1.74	N	005500	1000	139 억	263861	N	N	0	N	N
144	20240306	100157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20300	-50	5	-0.25	101154050	5005	12.35	20200	20300	20150	26450	14250	20350	20210.60	1.90	-1040	20483	20416	20283	20216	20083	20450	20250	139	6100	1000	15460	50	1	13900000	2822	12.89	0.98	12	0.04	1575.00	20799.00	25000	20230518	-18.80	19990	20230316	1.55	21850	-7.09	20240102	20150	0.74	20240306	25000	-18.80	20230518	19990	1.55	20230316	1.74	N	005500	1000	139 억	263861	N	N	0	N	N
145	20240306	090158	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20300	-50	5	-0.25	14907700	738	1.82	20200	20300	20200	26450	14250	20350	20200.14	1.90	-105	20483	20416	20283	20216	20083	20450	20250	139	6100	1000	15460	50	1	13900000	2822	12.89	0.98	12	0.01	1575.00	20799.00	25000	20230518	-18.80	19990	20230316	1.55	21850	-7.09	20240102	20150	0.74	20240305	25000	-18.80	20230518	19990	1.55	20230316	1.74	N	005500	1000	139 억	263861	N	N	0	N	N
146	20240305	160156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20350	0	3	0.00	820380400	40524	272.58	20350	20350	20150	26450	14250	20350	20244.31	1.91	-1842	20650	20500	20400	20250	20150	20450	20200	139	6100	1000	15460	50	1	13900000	2829	12.92	0.98	12	0.29	1575.00	20799.00	25000	20230518	-18.60	19990	20230316	1.80	21850	-6.86	20240102	20150	0.99	20240305	25000	-18.60	20230518	19990	1.80	20230316	1.73	N	005500	1000	139 억	265553	N	N	4	N	N
147	20240305	150157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20200	-150	5	-0.74	640467000	31621	212.69	20350	20350	20150	26450	14250	20350	20254.48	1.91	-1497	20650	20500	20400	20250	20150	20450	20200	139	6100	1000	15460	50	1	13900000	2808	12.83	0.97	12	0.23	1575.00	20799.00	25000	20230518	-19.20	19990	20230316	1.05	21850	-7.55	20240102	20150	0.25	20240305	25000	-19.20	20230518	19990	1.05	20230316	1.73	N	005500	1000	139 억	265553	N	N	4	N	N
148	20240305	140157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20250	-100	5	-0.49	449960750	22187	149.24	20350	20350	20200	26450	14250	20350	20280.38	1.91	-1392	20650	20500	20400	20250	20150	20450	20200	139	6100	1000	15460	50	1	13900000	2815	12.86	0.97	12	0.16	1575.00	20799.00	25000	20230518	-19.00	19990	20230316	1.30	21850	-7.32	20240102	20200	0.25	20240305	25000	-19.00	20230518	19990	1.30	20230316	1.73	N	005500	1000	139 억	265553	N	N	4	N	N
149	20240305	130156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20350	0	3	0.00	355726350	17537	117.96	20350	20350	20200	26450	14250	20350	20284.33	1.91	-1413	20650	20500	20400	20250	20150	20450	20200	139	6100	1000	15460	50	1	13900000	2829	12.92	0.98	12	0.13	1575.00	20799.00	25000	20230518	-18.60	19990	20230316	1.80	21850	-6.86	20240102	20200	0.74	20240305	25000	-18.60	20230518	19990	1.80	20230316	1.73	N	005500	1000	139 억	265553	N	N	4	N	N
150	20240305	120157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20300	-50	5	-0.25	272246350	13422	90.28	20350	20350	20200	26450	14250	20350	20283.59	1.91	-1416	20650	20500	20400	20250	20150	20450	20200	139	6100	1000	15460	50	1	13900000	2822	12.89	0.98	12	0.10	1575.00	20799.00	25000	20230518	-18.80	19990	20230316	1.55	21850	-7.09	20240102	20200	0.50	20240305	25000	-18.80	20230518	19990	1.55	20230316	1.73	N	005500	1000	139 억	265553	N	N	4	N	N
151	20240305	110157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20350	0	3	0.00	245354550	12097	81.37	20350	20350	20200	26450	14250	20350	20282.26	1.91	-839	20650	20500	20400	20250	20150	20450	20200	139	6100	1000	15460	50	1	13900000	2829	12.92	0.98	12	0.09	1575.00	20799.00	25000	20230518	-18.60	19990	20230316	1.80	21850	-6.86	20240102	20200	0.74	20240305	25000	-18.60	20230518	19990	1.80	20230316	1.73	N	005500	1000	139 억	265553	N	N	4	N	N
152	20240305	100155	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20300	-50	5	-0.25	202722550	9995	67.23	20350	20350	20200	26450	14250	20350	20282.40	1.91	-619	20650	20500	20400	20250	20150	20450	20200	139	6100	1000	15460	50	1	13900000	2822	12.89	0.98	12	0.07	1575.00	20799.00	25000	20230518	-18.80	19990	20230316	1.55	21850	-7.09	20240102	20200	0.50	20240305	25000	-18.80	20230518	19990	1.55	20230316	1.73	N	005500	1000	139 억	265553	N	N	4	N	N
153	20240305	090156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20350	0	3	0.00	2238500	110	0.74	20350	20350	20350	26450	14250	20350	20350.00	1.91	-71	20650	20500	20400	20250	20150	20450	20200	139	6100	1000	15460	50	1	13900000	2829	12.92	0.98	12	0.00	1575.00	20799.00	25000	20230518	-18.60	19990	20230316	1.80	21850	-6.86	20240102	20200	0.74	20240118	25000	-18.60	20230518	19990	1.80	20230316	1.73	N	005500	1000	139 억	265553	N	N	4	N	N
154	20240304	160156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20350	-150	5	-0.73	298264000	14657	44.54	20500	20550	20300	26650	14350	20500	20349.59	1.93	-3148	20833	20666	20483	20316	20133	20750	20400	139	6150	1000	15580	50	1	13900000	2829	12.92	0.98	12	0.11	1575.00	20799.00	25000	20230518	-18.60	19990	20230316	1.80	21850	-6.86	20240102	20200	0.74	20240118	25000	-18.60	20230518	19990	1.80	20230316	1.73	N	005500	1000	139 억	268920	N	N	4	N	N
155	20240304	150156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20400	-100	5	-0.49	234841550	11535	35.05	20500	20550	20300	26650	14350	20500	20359.04	1.93	-2888	20833	20666	20483	20316	20133	20750	20400	139	6150	1000	15580	50	1	13900000	2836	12.95	0.98	12	0.08	1575.00	20799.00	25000	20230518	-18.40	19990	20230316	2.05	21850	-6.64	20240102	20200	0.99	20240118	25000	-18.40	20230518	19990	2.05	20230316	1.73	N	005500	1000	139 억	268920	N	N	0	N	N
156	20240304	140150	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20400	-100	5	-0.49	186968450	9180	27.90	20500	20550	20300	26650	14350	20500	20366.93	1.93	-945	20833	20666	20483	20316	20133	20750	20400	139	6150	1000	15580	50	1	13900000	2836	12.95	0.98	12	0.07	1575.00	20799.00	25000	20230518	-18.40	19990	20230316	2.05	21850	-6.64	20240102	20200	0.99	20240118	25000	-18.40	20230518	19990	2.05	20230316	1.73	N	005500	1000	139 억	268920	N	N	0	N	N
157	20240304	130155	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20350	-150	5	-0.73	161320450	7920	24.07	20500	20550	20300	26650	14350	20500	20368.74	1.93	-694	20833	20666	20483	20316	20133	20750	20400	139	6150	1000	15580	50	1	13900000	2829	12.92	0.98	12	0.06	1575.00	20799.00	25000	20230518	-18.60	19990	20230316	1.80	21850	-6.86	20240102	20200	0.74	20240118	25000	-18.60	20230518	19990	1.80	20230316	1.73	N	005500	1000	139 억	268920	N	N	0	N	N
158	20240304	120150	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20350	-150	5	-0.73	148141900	7273	22.10	20500	20550	20300	26650	14350	20500	20368.75	1.93	-694	20833	20666	20483	20316	20133	20750	20400	139	6150	1000	15580	50	1	13900000	2829	12.92	0.98	12	0.05	1575.00	20799.00	25000	20230518	-18.60	19990	20230316	1.80	21850	-6.86	20240102	20200	0.74	20240118	25000	-18.60	20230518	19990	1.80	20230316	1.73	N	005500	1000	139 억	268920	N	N	0	N	N
159	20240304	110155	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20350	-150	5	-0.73	133383000	6548	19.90	20500	20550	20300	26650	14350	20500	20370.04	1.93	-483	20833	20666	20483	20316	20133	20750	20400	139	6150	1000	15580	50	1	13900000	2829	12.92	0.98	12	0.05	1575.00	20799.00	25000	20230518	-18.60	19990	20230316	1.80	21850	-6.86	20240102	20200	0.74	20240118	25000	-18.60	20230518	19990	1.80	20230316	1.73	N	005500	1000	139 억	268920	N	N	0	N	N
160	20240304	100154	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20400	-100	5	-0.49	96725050	4747	14.43	20500	20550	20300	26650	14350	20500	20376.04	1.93	-293	20833	20666	20483	20316	20133	20750	20400	139	6150	1000	15580	50	1	13900000	2836	12.95	0.98	12	0.03	1575.00	20799.00	25000	20230518	-18.40	19990	20230316	2.05	21850	-6.64	20240102	20200	0.99	20240118	25000	-18.40	20230518	19990	2.05	20230316	1.73	N	005500	1000	139 억	268920	N	N	0	N	N
161	20240304	090156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20350	-150	5	-0.73	9310300	457	1.39	20500	20500	20350	26650	14350	20500	20372.65	1.93	-268	20833	20666	20483	20316	20133	20750	20400	139	6150	1000	15580	50	1	13900000	2829	12.92	0.98	12	0.00	1575.00	20799.00	25000	20230518	-18.60	19990	20230316	1.80	21850	-6.86	20240102	20200	0.74	20240118	25000	-18.60	20230518	19990	1.80	20230316	1.73	N	005500	1000	139 억	268920	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History