KissMeData/005500/price/prices-20240401.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20240430	160213	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19800	60	2	0.30	376263950	19048	124.94	19780	19810	19700	25650	13820	19740	19753.46	1.76	3687	19900	19820	19700	19620	19500	19860	19660	139	5910	1000	15000	10	1	13900000	2752	14.56	0.95	12	0.14	1360.00	20800.00	25000	20230518	-20.80	19370	20240419	2.22	21850	-9.38	20240102	19370	2.22	20240419	25000	-20.80	20230518	19370	2.22	20240419	1.65	N	005500	1000	139 억	244739	N	N	0	N	N
3	20240430	150213	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19790	50	2	0.25	356531750	18051	118.40	19780	19810	19700	25650	13820	19740	19751.36	1.76	3593	19900	19820	19700	19620	19500	19860	19660	139	5910	1000	15000	10	1	13900000	2751	14.55	0.95	12	0.13	1360.00	20800.00	25000	20230518	-20.84	19370	20240419	2.17	21850	-9.43	20240102	19370	2.17	20240419	25000	-20.84	20230518	19370	2.17	20240419	1.65	N	005500	1000	139 억	244739	N	N	0	N	N
4	20240430	140213	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19760	20	2	0.10	232905110	11785	77.30	19780	19810	19700	25650	13820	19740	19762.84	1.76	2486	19900	19820	19700	19620	19500	19860	19660	139	5910	1000	15000	10	1	13900000	2747	14.53	0.95	12	0.08	1360.00	20800.00	25000	20230518	-20.96	19370	20240419	2.01	21850	-9.57	20240102	19370	2.01	20240419	25000	-20.96	20230518	19370	2.01	20240419	1.65	N	005500	1000	139 억	244739	N	N	0	N	N
5	20240430	130212	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19780	40	2	0.20	172784570	8742	57.34	19780	19810	19700	25650	13820	19740	19764.88	1.76	1487	19900	19820	19700	19620	19500	19860	19660	139	5910	1000	15000	10	1	13900000	2749	14.54	0.95	12	0.06	1360.00	20800.00	25000	20230518	-20.88	19370	20240419	2.12	21850	-9.47	20240102	19370	2.12	20240419	25000	-20.88	20230518	19370	2.12	20240419	1.65	N	005500	1000	139 억	244739	N	N	0	N	N
6	20240430	120213	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19750	10	2	0.05	141069590	7136	46.81	19780	19810	19700	25650	13820	19740	19768.72	1.76	588	19900	19820	19700	19620	19500	19860	19660	139	5910	1000	15000	10	1	13900000	2745	14.52	0.95	12	0.05	1360.00	20800.00	25000	20230518	-21.00	19370	20240419	1.96	21850	-9.61	20240102	19370	1.96	20240419	25000	-21.00	20230518	19370	1.96	20240419	1.65	N	005500	1000	139 억	244739	N	N	0	N	N
7	20240430	110212	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19770	30	2	0.15	92756850	4690	30.76	19780	19810	19700	25650	13820	19740	19777.58	1.76	267	19900	19820	19700	19620	19500	19860	19660	139	5910	1000	15000	10	1	13900000	2748	14.54	0.95	12	0.03	1360.00	20800.00	25000	20230518	-20.92	19370	20240419	2.07	21850	-9.52	20240102	19370	2.07	20240419	25000	-20.92	20230518	19370	2.07	20240419	1.65	N	005500	1000	139 억	244739	N	N	0	N	N
8	20240430	100210	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19810	70	2	0.35	78585980	3973	26.06	19780	19810	19700	25650	13820	19740	19780.01	1.76	198	19900	19820	19700	19620	19500	19860	19660	139	5910	1000	15000	10	1	13900000	2754	14.57	0.95	12	0.03	1360.00	20800.00	25000	20230518	-20.76	19370	20240419	2.27	21850	-9.34	20240102	19370	2.27	20240419	25000	-20.76	20230518	19370	2.27	20240419	1.65	N	005500	1000	139 억	244739	N	N	0	N	N
9	20240430	090218	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19710	-30	5	-0.15	731170	37	0.24	19780	19780	19710	25650	13820	19740	19761.35	1.76	-9	19900	19820	19700	19620	19500	19860	19660	139	5910	1000	15000	10	1	13900000	2740	14.49	0.95	12	0.00	1360.00	20800.00	25000	20230518	-21.16	19370	20240419	1.76	21850	-9.79	20240102	19370	1.76	20240419	25000	-21.16	20230518	19370	1.76	20240419	1.65	N	005500	1000	139 억	244739	N	N	0	N	N
10	20240429	160211	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19740	50	2	0.25	299561600	15241	88.43	19690	19780	19580	25550	13790	19690	19654.98	1.76	671	19870	19780	19670	19580	19470	19725	19525	139	5860	1000	14960	10	1	13900000	2744	14.51	0.95	12	0.11	1360.00	20800.00	25000	20230518	-21.04	19370	20240419	1.91	21850	-9.66	20240102	19370	1.91	20240419	25000	-21.04	20230518	19370	1.91	20240419	1.62	N	005500	1000	139 억	244039	N	N	4	N	N
11	20240429	150212	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19690	0	3	0.00	262542760	13363	77.53	19690	19780	19580	25550	13790	19690	19646.99	1.76	330	19870	19780	19670	19580	19470	19725	19525	139	5860	1000	14960	10	1	13900000	2737	14.48	0.95	12	0.10	1360.00	20800.00	25000	20230518	-21.24	19370	20240419	1.65	21850	-9.89	20240102	19370	1.65	20240419	25000	-21.24	20230518	19370	1.65	20240419	1.62	N	005500	1000	139 억	244039	N	N	4	N	N
12	20240429	140211	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19700	10	2	0.05	248566680	12653	73.41	19690	19780	19580	25550	13790	19690	19644.88	1.76	313	19870	19780	19670	19580	19470	19725	19525	139	5860	1000	14960	10	1	13900000	2738	14.49	0.95	12	0.09	1360.00	20800.00	25000	20230518	-21.20	19370	20240419	1.70	21850	-9.84	20240102	19370	1.70	20240419	25000	-21.20	20230518	19370	1.70	20240419	1.62	N	005500	1000	139 억	244039	N	N	4	N	N
13	20240429	130212	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19660	-30	5	-0.15	226137630	11513	66.80	19690	19780	19580	25550	13790	19690	19641.94	1.76	229	19870	19780	19670	19580	19470	19725	19525	139	5860	1000	14960	10	1	13900000	2733	14.46	0.95	12	0.08	1360.00	20800.00	25000	20230518	-21.36	19370	20240419	1.50	21850	-10.02	20240102	19370	1.50	20240419	25000	-21.36	20230518	19370	1.50	20240419	1.62	N	005500	1000	139 억	244039	N	N	4	N	N
14	20240429	120212	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19650	-40	5	-0.20	182914870	9313	54.04	19690	19780	19580	25550	13790	19690	19640.81	1.76	80	19870	19780	19670	19580	19470	19725	19525	139	5860	1000	14960	10	1	13900000	2731	14.45	0.94	12	0.07	1360.00	20800.00	25000	20230518	-21.40	19370	20240419	1.45	21850	-10.07	20240102	19370	1.45	20240419	25000	-21.40	20230518	19370	1.45	20240419	1.62	N	005500	1000	139 억	244039	N	N	4	N	N
15	20240429	110212	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19660	-30	5	-0.15	178669440	9097	52.78	19690	19780	19580	25550	13790	19690	19640.48	1.76	126	19870	19780	19670	19580	19470	19725	19525	139	5860	1000	14960	10	1	13900000	2733	14.46	0.95	12	0.07	1360.00	20800.00	25000	20230518	-21.36	19370	20240419	1.50	21850	-10.02	20240102	19370	1.50	20240419	25000	-21.36	20230518	19370	1.50	20240419	1.62	N	005500	1000	139 억	244039	N	N	4	N	N
16	20240429	100212	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19690	0	3	0.00	93489040	4754	27.58	19690	19780	19590	25550	13790	19690	19665.34	1.76	117	19870	19780	19670	19580	19470	19725	19525	139	5860	1000	14960	10	1	13900000	2737	14.48	0.95	12	0.03	1360.00	20800.00	25000	20230518	-21.24	19370	20240419	1.65	21850	-9.89	20240102	19370	1.65	20240419	25000	-21.24	20230518	19370	1.65	20240419	1.62	N	005500	1000	139 억	244039	N	N	4	N	N
17	20240429	090213	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19690	0	3	0.00	3347300	170	0.99	19690	19690	19690	25550	13790	19690	19690.00	1.76	-25	19870	19780	19670	19580	19470	19725	19525	139	5860	1000	14960	10	1	13900000	2737	14.48	0.95	12	0.00	1360.00	20800.00	25000	20230518	-21.24	19370	20240419	1.65	21850	-9.89	20240102	19370	1.65	20240419	25000	-21.24	20230518	19370	1.65	20240419	1.62	N	005500	1000	139 억	244039	N	N	4	N	N
18	20240426	160211	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19690	-80	5	-0.40	336041020	17122	61.92	19760	19760	19560	25700	13840	19770	19626.25	1.78	-2898	20050	19910	19750	19610	19450	19830	19530	139	5930	1000	15020	10	1	13900000	2737	14.48	0.95	12	0.12	1360.00	20800.00	25000	20230518	-21.24	19370	20240419	1.65	21850	-9.89	20240102	19370	1.65	20240419	25000	-21.24	20230518	19370	1.65	20240419	1.62	N	005500	1000	139 억	246757	N	N	4	N	N
19	20240426	150212	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19620	-150	5	-0.76	262419730	13376	48.37	19760	19760	19560	25700	13840	19770	19618.70	1.78	-2199	20050	19910	19750	19610	19450	19830	19530	139	5930	1000	15020	10	1	13900000	2727	14.43	0.94	12	0.10	1360.00	20800.00	25000	20230518	-21.52	19370	20240419	1.29	21850	-10.21	20240102	19370	1.29	20240419	25000	-21.52	20230518	19370	1.29	20240419	1.62	N	005500	1000	139 억	246757	N	N	0	N	N
20	20240426	140211	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19680	-90	5	-0.46	140237620	7141	25.82	19760	19760	19590	25700	13840	19770	19638.37	1.78	-2282	20050	19910	19750	19610	19450	19830	19530	139	5930	1000	15020	10	1	13900000	2736	14.47	0.95	12	0.05	1360.00	20800.00	25000	20230518	-21.28	19370	20240419	1.60	21850	-9.93	20240102	19370	1.60	20240419	25000	-21.28	20230518	19370	1.60	20240419	1.62	N	005500	1000	139 억	246757	N	N	0	N	N
21	20240426	130211	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19700	-70	5	-0.35	122806910	6256	22.62	19760	19760	19590	25700	13840	19770	19630.26	1.78	-1937	20050	19910	19750	19610	19450	19830	19530	139	5930	1000	15020	10	1	13900000	2738	14.49	0.95	12	0.05	1360.00	20800.00	25000	20230518	-21.20	19370	20240419	1.70	21850	-9.84	20240102	19370	1.70	20240419	25000	-21.20	20230518	19370	1.70	20240419	1.62	N	005500	1000	139 억	246757	N	N	0	N	N
22	20240426	120211	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19650	-120	5	-0.61	107747390	5490	19.85	19760	19760	19590	25700	13840	19770	19626.12	1.78	-1827	20050	19910	19750	19610	19450	19830	19530	139	5930	1000	15020	10	1	13900000	2731	14.45	0.94	12	0.04	1360.00	20800.00	25000	20230518	-21.40	19370	20240419	1.45	21850	-10.07	20240102	19370	1.45	20240419	25000	-21.40	20230518	19370	1.45	20240419	1.62	N	005500	1000	139 억	246757	N	N	0	N	N
23	20240426	110211	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19610	-160	5	-0.81	96437870	4914	17.77	19760	19760	19590	25700	13840	19770	19625.13	1.78	-1325	20050	19910	19750	19610	19450	19830	19530	139	5930	1000	15020	10	1	13900000	2726	14.42	0.94	12	0.04	1360.00	20800.00	25000	20230518	-21.56	19370	20240419	1.24	21850	-10.25	20240102	19370	1.24	20240419	25000	-21.56	20230518	19370	1.24	20240419	1.62	N	005500	1000	139 억	246757	N	N	0	N	N
24	20240426	100211	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19650	-120	5	-0.61	35406070	1801	6.51	19760	19760	19610	25700	13840	19770	19659.12	1.78	-792	20050	19910	19750	19610	19450	19830	19530	139	5930	1000	15020	10	1	13900000	2731	14.45	0.94	12	0.01	1360.00	20800.00	25000	20230518	-21.40	19370	20240419	1.45	21850	-10.07	20240102	19370	1.45	20240419	25000	-21.40	20230518	19370	1.45	20240419	1.62	N	005500	1000	139 억	246757	N	N	0	N	N
25	20240426	090212	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19730	-40	5	-0.20	2108040	107	0.39	19760	19760	19610	25700	13840	19770	19701.31	1.78	-55	20050	19910	19750	19610	19450	19830	19530	139	5930	1000	15020	10	1	13900000	2742	14.51	0.95	12	0.00	1360.00	20800.00	25000	20230518	-21.08	19370	20240419	1.86	21850	-9.70	20240102	19370	1.86	20240419	25000	-21.08	20230518	19370	1.86	20240419	1.62	N	005500	1000	139 억	246757	N	N	0	N	N
26	20240425	160210	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19770	-110	5	-0.55	544286350	27654	297.96	19890	19890	19590	25800	13920	19880	19682.01	1.76	-3804	19966	19922	19846	19802	19726	19945	19825	139	5920	1000	15100	10	1	13900000	2748	14.54	0.95	12	0.20	1360.00	20800.00	25000	20230518	-20.92	19370	20240419	2.07	21850	-9.52	20240102	19370	2.07	20240419	25000	-20.92	20230518	19370	2.07	20240419	1.63	N	005500	1000	139 억	244552	N	N	0	N	N
27	20240425	150211	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19690	-190	5	-0.96	451674700	22937	247.14	19890	19890	19600	25800	13920	19880	19691.97	1.76	-2982	19966	19922	19846	19802	19726	19945	19825	139	5920	1000	15100	10	1	13900000	2737	14.48	0.95	12	0.17	1360.00	20800.00	25000	20230518	-21.24	19370	20240419	1.65	21850	-9.89	20240102	19370	1.65	20240419	25000	-21.24	20230518	19370	1.65	20240419	1.63	N	005500	1000	139 억	244552	N	N	0	N	N
28	20240425	140210	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19720	-160	5	-0.80	242349530	12281	132.32	19890	19890	19670	25800	13920	19880	19733.70	1.76	-391	19966	19922	19846	19802	19726	19945	19825	139	5920	1000	15100	10	1	13900000	2741	14.50	0.95	12	0.09	1360.00	20800.00	25000	20230518	-21.12	19370	20240419	1.81	21850	-9.75	20240102	19370	1.81	20240419	25000	-21.12	20230518	19370	1.81	20240419	1.63	N	005500	1000	139 억	244552	N	N	0	N	N
29	20240425	130211	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19750	-130	5	-0.65	79754280	4031	43.43	19890	19890	19750	25800	13920	19880	19785.23	1.76	589	19966	19922	19846	19802	19726	19945	19825	139	5920	1000	15100	10	1	13900000	2745	14.52	0.95	12	0.03	1360.00	20800.00	25000	20230518	-21.00	19370	20240419	1.96	21850	-9.61	20240102	19370	1.96	20240419	25000	-21.00	20230518	19370	1.96	20240419	1.63	N	005500	1000	139 억	244552	N	N	0	N	N
30	20240425	120210	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19850	-30	5	-0.15	68882780	3481	37.51	19890	19890	19750	25800	13920	19880	19788.22	1.76	501	19966	19922	19846	19802	19726	19945	19825	139	5920	1000	15100	10	1	13900000	2759	14.60	0.95	12	0.03	1360.00	20800.00	25000	20230518	-20.60	19370	20240419	2.48	21850	-9.15	20240102	19370	2.48	20240419	25000	-20.60	20230518	19370	2.48	20240419	1.63	N	005500	1000	139 억	244552	N	N	0	N	N
31	20240425	110210	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19850	-30	5	-0.15	28285340	1428	15.39	19890	19890	19790	25800	13920	19880	19807.66	1.76	-38	19966	19922	19846	19802	19726	19945	19825	139	5920	1000	15100	10	1	13900000	2759	14.60	0.95	12	0.01	1360.00	20800.00	25000	20230518	-20.60	19370	20240419	2.48	21850	-9.15	20240102	19370	2.48	20240419	25000	-20.60	20230518	19370	2.48	20240419	1.63	N	005500	1000	139 억	244552	N	N	0	N	N
32	20240425	100211	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19850	-30	5	-0.15	16165080	816	8.79	19890	19890	19790	25800	13920	19880	19810.15	1.76	-38	19966	19922	19846	19802	19726	19945	19825	139	5920	1000	15100	10	1	13900000	2759	14.60	0.95	12	0.01	1360.00	20800.00	25000	20230518	-20.60	19370	20240419	2.48	21850	-9.15	20240102	19370	2.48	20240419	25000	-20.60	20230518	19370	2.48	20240419	1.63	N	005500	1000	139 억	244552	N	N	0	N	N
33	20240425	090211	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19870	-10	5	-0.05	1073990	54	0.58	19890	19890	19870	25800	13920	19880	19888.70	1.76	-26	19966	19922	19846	19802	19726	19945	19825	139	5920	1000	15100	10	1	13900000	2762	14.61	0.96	12	0.00	1360.00	20800.00	25000	20230518	-20.52	19370	20240419	2.58	21850	-9.06	20240102	19370	2.58	20240419	25000	-20.52	20230518	19370	2.58	20240419	1.63	N	005500	1000	139 억	244552	N	N	0	N	N
34	20240424	160209	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19880	80	2	0.40	184106480	9271	71.57	19770	19890	19770	25700	13860	19800	19858.32	1.76	291	19920	19860	19760	19700	19600	19810	19650	139	5900	1000	15040	10	1	13900000	2763	14.62	0.96	12	0.07	1360.00	20800.00	25000	20230518	-20.48	19370	20240419	2.63	21850	-9.02	20240102	19370	2.63	20240419	25000	-20.48	20230518	19370	2.63	20240419	1.65	N	005500	1000	139 억	244556	N	N	0	N	N
35	20240424	150210	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19870	70	2	0.35	171117960	8617	66.53	19770	19890	19770	25700	13860	19800	19858.18	1.76	191	19920	19860	19760	19700	19600	19810	19650	139	5900	1000	15040	10	1	13900000	2762	14.61	0.96	12	0.06	1360.00	20800.00	25000	20230518	-20.52	19370	20240419	2.58	21850	-9.06	20240102	19370	2.58	20240419	25000	-20.52	20230518	19370	2.58	20240419	1.65	N	005500	1000	139 억	244556	N	N	0	N	N
36	20240424	140210	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19860	60	2	0.30	152740550	7690	59.37	19770	19890	19770	25700	13860	19800	19862.23	1.76	-208	19920	19860	19760	19700	19600	19810	19650	139	5900	1000	15040	10	1	13900000	2761	14.60	0.95	12	0.06	1360.00	20800.00	25000	20230518	-20.56	19370	20240419	2.53	21850	-9.11	20240102	19370	2.53	20240419	25000	-20.56	20230518	19370	2.53	20240419	1.65	N	005500	1000	139 억	244556	N	N	0	N	N
37	20240424	130210	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19870	70	2	0.35	115556870	5816	44.90	19770	19890	19770	25700	13860	19800	19868.79	1.76	-65	19920	19860	19760	19700	19600	19810	19650	139	5900	1000	15040	10	1	13900000	2762	14.61	0.96	12	0.04	1360.00	20800.00	25000	20230518	-20.52	19370	20240419	2.58	21850	-9.06	20240102	19370	2.58	20240419	25000	-20.52	20230518	19370	2.58	20240419	1.65	N	005500	1000	139 억	244556	N	N	0	N	N
38	20240424	120211	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19840	40	2	0.20	63139200	3178	24.53	19770	19890	19770	25700	13860	19800	19867.59	1.76	-74	19920	19860	19760	19700	19600	19810	19650	139	5900	1000	15040	10	1	13900000	2758	14.59	0.95	12	0.02	1360.00	20800.00	25000	20230518	-20.64	19370	20240419	2.43	21850	-9.20	20240102	19370	2.43	20240419	25000	-20.64	20230518	19370	2.43	20240419	1.65	N	005500	1000	139 억	244556	N	N	0	N	N
39	20240424	110210	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19880	80	2	0.40	58198790	2929	22.61	19770	19890	19770	25700	13860	19800	19869.85	1.76	-74	19920	19860	19760	19700	19600	19810	19650	139	5900	1000	15040	10	1	13900000	2763	14.62	0.96	12	0.02	1360.00	20800.00	25000	20230518	-20.48	19370	20240419	2.63	21850	-9.02	20240102	19370	2.63	20240419	25000	-20.48	20230518	19370	2.63	20240419	1.65	N	005500	1000	139 억	244556	N	N	0	N	N
40	20240424	100209	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19880	80	2	0.40	21396500	1078	8.32	19770	19890	19770	25700	13860	19800	19848.33	1.76	-70	19920	19860	19760	19700	19600	19810	19650	139	5900	1000	15040	10	1	13900000	2763	14.62	0.96	12	0.01	1360.00	20800.00	25000	20230518	-20.48	19370	20240419	2.63	21850	-9.02	20240102	19370	2.63	20240419	25000	-20.48	20230518	19370	2.63	20240419	1.65	N	005500	1000	139 억	244556	N	N	0	N	N
41	20240424	090210	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19860	60	2	0.30	2352750	119	0.92	19770	19860	19770	25700	13860	19800	19771.01	1.76	-16	19920	19860	19760	19700	19600	19810	19650	139	5900	1000	15040	10	1	13900000	2761	14.60	0.95	12	0.00	1360.00	20800.00	25000	20230518	-20.56	19370	20240419	2.53	21850	-9.11	20240102	19370	2.53	20240419	25000	-20.56	20230518	19370	2.53	20240419	1.65	N	005500	1000	139 억	244556	N	N	0	N	N
42	20240423	160201	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19800	100	2	0.51	255784600	12953	70.61	19820	19820	19660	25600	13790	19700	19747.13	1.74	2496	20046	19872	19676	19502	19306	19960	19590	139	5900	1000	14970	10	1	13900000	2752	14.56	0.95	12	0.09	1360.00	20800.00	25000	20230518	-20.80	19370	20240419	2.22	21850	-9.38	20240102	19370	2.22	20240419	25000	-20.80	20230518	19370	2.22	20240419	1.65	N	005500	1000	139 억	242403	N	N	0	N	N
43	20240423	150209	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19780	80	2	0.41	228452800	11572	63.08	19820	19820	19660	25600	13790	19700	19741.86	1.74	2113	20046	19872	19676	19502	19306	19960	19590	139	5900	1000	14970	10	1	13900000	2749	14.54	0.95	12	0.08	1360.00	20800.00	25000	20230518	-20.88	19370	20240419	2.12	21850	-9.47	20240102	19370	2.12	20240419	25000	-20.88	20230518	19370	2.12	20240419	1.65	N	005500	1000	139 억	242403	N	N	0	N	N
44	20240423	140210	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19770	70	2	0.36	127167790	6434	35.07	19820	19820	19660	25600	13790	19700	19764.97	1.74	507	20046	19872	19676	19502	19306	19960	19590	139	5900	1000	14970	10	1	13900000	2748	14.54	0.95	12	0.05	1360.00	20800.00	25000	20230518	-20.92	19370	20240419	2.07	21850	-9.52	20240102	19370	2.07	20240419	25000	-20.92	20230518	19370	2.07	20240419	1.65	N	005500	1000	139 억	242403	N	N	0	N	N
45	20240423	130209	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19810	110	2	0.56	114477420	5792	31.57	19820	19820	19660	25600	13790	19700	19764.75	1.74	292	20046	19872	19676	19502	19306	19960	19590	139	5900	1000	14970	10	1	13900000	2754	14.57	0.95	12	0.04	1360.00	20800.00	25000	20230518	-20.76	19370	20240419	2.27	21850	-9.34	20240102	19370	2.27	20240419	25000	-20.76	20230518	19370	2.27	20240419	1.65	N	005500	1000	139 억	242403	N	N	0	N	N
46	20240423	120209	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19730	30	2	0.15	40019440	2026	11.04	19820	19820	19660	25600	13790	19700	19752.93	1.74	-3	20046	19872	19676	19502	19306	19960	19590	139	5900	1000	14970	10	1	13900000	2742	14.51	0.95	12	0.01	1360.00	20800.00	25000	20230518	-21.08	19370	20240419	1.86	21850	-9.70	20240102	19370	1.86	20240419	25000	-21.08	20230518	19370	1.86	20240419	1.65	N	005500	1000	139 억	242403	N	N	0	N	N
47	20240423	110209	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19770	70	2	0.36	34594800	1751	9.54	19820	19820	19660	25600	13790	19700	19757.17	1.74	-44	20046	19872	19676	19502	19306	19960	19590	139	5900	1000	14970	10	1	13900000	2748	14.54	0.95	12	0.01	1360.00	20800.00	25000	20230518	-20.92	19370	20240419	2.07	21850	-9.52	20240102	19370	2.07	20240419	25000	-20.92	20230518	19370	2.07	20240419	1.65	N	005500	1000	139 억	242403	N	N	0	N	N
48	20240423	100210	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19780	80	2	0.41	8877250	450	2.45	19820	19820	19660	25600	13790	19700	19727.22	1.74	21	20046	19872	19676	19502	19306	19960	19590	139	5900	1000	14970	10	1	13900000	2749	14.54	0.95	12	0.00	1360.00	20800.00	25000	20230518	-20.88	19370	20240419	2.12	21850	-9.47	20240102	19370	2.12	20240419	25000	-20.88	20230518	19370	2.12	20240419	1.65	N	005500	1000	139 억	242403	N	N	0	N	N
49	20240423	090210	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19660	-40	5	-0.20	1594680	81	0.44	19820	19820	19660	25600	13790	19700	19687.41	1.74	-42	20046	19872	19676	19502	19306	19960	19590	139	5900	1000	14970	10	1	13900000	2733	14.46	0.95	12	0.00	1360.00	20800.00	25000	20230518	-21.36	19370	20240419	1.50	21850	-10.02	20240102	19370	1.50	20240419	25000	-21.36	20230518	19370	1.50	20240419	1.65	N	005500	1000	139 억	242403	N	N	0	N	N
50	20240422	160209	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19700	230	2	1.18	360311140	18341	61.33	19480	19850	19480	25300	13630	19470	19644.92	1.74	570	19830	19650	19510	19330	19190	19580	19260	139	5830	1000	14790	10	1	13900000	2738	14.49	0.95	12	0.13	1360.00	20800.00	25000	20230518	-21.20	19370	20240419	1.70	21850	-9.84	20240102	19370	1.70	20240419	25000	-21.20	20230518	19370	1.70	20240419	1.66	N	005500	1000	139 억	242240	N	N	0	N	N
51	20240422	150209	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19660	190	2	0.98	327305190	16662	55.71	19480	19850	19480	25300	13630	19470	19643.82	1.74	465	19830	19650	19510	19330	19190	19580	19260	139	5830	1000	14790	10	1	13900000	2733	14.46	0.95	12	0.12	1360.00	20800.00	25000	20230518	-21.36	19370	20240419	1.50	21850	-10.02	20240102	19370	1.50	20240419	25000	-21.36	20230518	19370	1.50	20240419	1.66	N	005500	1000	139 억	242240	N	N	0	N	N
52	20240422	140209	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19610	140	2	0.72	277440170	14123	47.22	19480	19850	19480	25300	13630	19470	19644.58	1.74	-121	19830	19650	19510	19330	19190	19580	19260	139	5830	1000	14790	10	1	13900000	2726	14.42	0.94	12	0.10	1360.00	20800.00	25000	20230518	-21.56	19370	20240419	1.24	21850	-10.25	20240102	19370	1.24	20240419	25000	-21.56	20230518	19370	1.24	20240419	1.66	N	005500	1000	139 억	242240	N	N	0	N	N
53	20240422	130208	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19650	180	2	0.92	218352810	11113	37.16	19480	19850	19480	25300	13630	19470	19648.43	1.74	-594	19830	19650	19510	19330	19190	19580	19260	139	5830	1000	14790	10	1	13900000	2731	14.45	0.94	12	0.08	1360.00	20800.00	25000	20230518	-21.40	19370	20240419	1.45	21850	-10.07	20240102	19370	1.45	20240419	25000	-21.40	20230518	19370	1.45	20240419	1.66	N	005500	1000	139 억	242240	N	N	0	N	N
54	20240422	120208	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19640	170	2	0.87	192869080	9818	32.83	19480	19850	19480	25300	13630	19470	19644.45	1.74	-604	19830	19650	19510	19330	19190	19580	19260	139	5830	1000	14790	10	1	13900000	2730	14.44	0.94	12	0.07	1360.00	20800.00	25000	20230518	-21.44	19370	20240419	1.39	21850	-10.11	20240102	19370	1.39	20240419	25000	-21.44	20230518	19370	1.39	20240419	1.66	N	005500	1000	139 억	242240	N	N	0	N	N
55	20240422	110209	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19560	90	2	0.46	146027590	7427	24.83	19480	19850	19480	25300	13630	19470	19661.75	1.74	-536	19830	19650	19510	19330	19190	19580	19260	139	5830	1000	14790	10	1	13900000	2719	14.38	0.94	12	0.05	1360.00	20800.00	25000	20230518	-21.76	19370	20240419	0.98	21850	-10.48	20240102	19370	0.98	20240419	25000	-21.76	20230518	19370	0.98	20240419	1.66	N	005500	1000	139 억	242240	N	N	0	N	N
56	20240422	100209	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19740	270	2	1.39	91291430	4638	15.51	19480	19850	19480	25300	13630	19470	19683.41	1.74	1018	19830	19650	19510	19330	19190	19580	19260	139	5830	1000	14790	10	1	13900000	2744	14.51	0.95	12	0.03	1360.00	20800.00	25000	20230518	-21.04	19370	20240419	1.91	21850	-9.66	20240102	19370	1.91	20240419	25000	-21.04	20230518	19370	1.91	20240419	1.66	N	005500	1000	139 억	242240	N	N	0	N	N
57	20240422	090209	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19480	10	2	0.05	1422030	73	0.24	19480	19480	19480	25300	13630	19470	19480.00	1.74	0	19830	19650	19510	19330	19190	19580	19260	139	5830	1000	14790	10	1	13900000	2708	14.32	0.94	12	0.00	1360.00	20800.00	25000	20230518	-22.08	19370	20240419	0.57	21850	-10.85	20240102	19370	0.57	20240419	25000	-22.08	20230518	19370	0.57	20240419	1.66	N	005500	1000	139 억	242240	N	N	0	N	N
58	20240419	160204	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19470	-280	5	-1.42	577871330	29659	113.22	19680	19690	19370	25650	13830	19750	19484.04	1.78	-4164	19943	19846	19733	19636	19523	19895	19685	139	5900	1000	15010	10	1	13900000	2706	14.32	0.94	12	0.21	1360.00	20800.00	25000	20230518	-22.12	19370	20240419	0.52	21850	-10.89	20240102	19370	0.52	20240419	25000	-22.12	20230518	19370	0.52	20240419	1.68	N	005500	1000	139 억	247842	N	N	2	N	N
59	20240419	150202	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19530	-220	5	-1.11	504078240	25873	98.77	19680	19690	19370	25650	13830	19750	19482.79	1.78	-4082	19943	19846	19733	19636	19523	19895	19685	139	5900	1000	15010	10	1	13900000	2715	14.36	0.94	12	0.19	1360.00	20800.00	25000	20230518	-21.88	19370	20240419	0.83	21850	-10.62	20240102	19370	0.83	20240419	25000	-21.88	20230518	19370	0.83	20240419	1.68	N	005500	1000	139 억	247842	N	N	2	N	N
60	20240419	140202	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19470	-280	5	-1.42	496408500	25480	97.27	19680	19690	19370	25650	13830	19750	19482.28	1.78	-4065	19943	19846	19733	19636	19523	19895	19685	139	5900	1000	15010	10	1	13900000	2706	14.32	0.94	12	0.18	1360.00	20800.00	25000	20230518	-22.12	19370	20240419	0.52	21850	-10.89	20240102	19370	0.52	20240419	25000	-22.12	20230518	19370	0.52	20240419	1.68	N	005500	1000	139 억	247842	N	N	2	N	N
61	20240419	130204	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19450	-300	5	-1.52	409930850	21037	80.31	19680	19690	19370	25650	13830	19750	19486.18	1.78	-4068	19943	19846	19733	19636	19523	19895	19685	139	5900	1000	15010	10	1	13900000	2704	14.30	0.94	12	0.15	1360.00	20800.00	25000	20230518	-22.20	19370	20240419	0.41	21850	-10.98	20240102	19370	0.41	20240419	25000	-22.20	20230518	19370	0.41	20240419	1.68	N	005500	1000	139 억	247842	N	N	2	N	N
62	20240419	120203	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19390	-360	5	-1.82	328711200	16851	64.33	19680	19690	19370	25650	13830	19750	19506.93	1.78	-4170	19943	19846	19733	19636	19523	19895	19685	139	5900	1000	15010	10	1	13900000	2695	14.26	0.93	12	0.12	1360.00	20800.00	25000	20230518	-22.44	19370	20240419	0.10	21850	-11.26	20240102	19370	0.10	20240419	25000	-22.44	20230518	19370	0.10	20240419	1.68	N	005500	1000	139 억	247842	N	N	2	N	N
63	20240419	110203	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19500	-250	5	-1.27	185425540	9470	36.15	19680	19690	19480	25650	13830	19750	19580.31	1.78	-4016	19943	19846	19733	19636	19523	19895	19685	139	5900	1000	15010	10	1	13900000	2711	14.34	0.94	12	0.07	1360.00	20800.00	25000	20230518	-22.00	19480	20240419	0.10	21850	-10.76	20240102	19480	0.10	20240419	25000	-22.00	20230518	19480	0.10	20240419	1.68	N	005500	1000	139 억	247842	N	N	2	N	N
64	20240419	100203	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19650	-100	5	-0.51	85368510	4351	16.61	19680	19690	19560	25650	13830	19750	19620.43	1.78	-1446	19943	19846	19733	19636	19523	19895	19685	139	5900	1000	15010	10	1	13900000	2731	14.45	0.94	12	0.03	1360.00	20800.00	25000	20230518	-21.40	19520	20240417	0.67	21850	-10.07	20240102	19520	0.67	20240417	25000	-21.40	20230518	19520	0.67	20240417	1.68	N	005500	1000	139 억	247842	N	N	2	N	N
65	20240419	090202	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19670	-80	5	-0.41	12574980	640	2.44	19680	19680	19640	25650	13830	19750	19648.41	1.78	-582	19943	19846	19733	19636	19523	19895	19685	139	5900	1000	15010	10	1	13900000	2734	14.46	0.95	12	0.00	1360.00	20800.00	25000	20230518	-21.32	19520	20240417	0.77	21850	-9.98	20240102	19520	0.77	20240417	25000	-21.32	20230518	19520	0.77	20240417	1.68	N	005500	1000	139 억	247842	N	N	2	N	N
66	20240418	160202	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19750	120	2	0.61	484016370	24610	87.48	19630	19830	19620	25500	13750	19630	19667.47	1.73	7443	19783	19706	19613	19536	19443	19745	19575	139	5870	1000	14910	10	1	13900000	2745	14.52	0.95	12	0.18	1360.00	20800.00	25000	20230518	-21.00	19520	20240417	1.18	21850	-9.61	20240102	19520	1.18	20240417	25000	-21.00	20230518	19520	1.18	20240417	1.66	N	005500	1000	139 억	240444	N	N	2	N	N
67	20240418	150202	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19650	20	2	0.10	379974830	19322	68.69	19630	19830	19620	25500	13750	19630	19665.40	1.73	6104	19783	19706	19613	19536	19443	19745	19575	139	5870	1000	14910	10	1	13900000	2731	14.45	0.94	12	0.14	1360.00	20800.00	25000	20230518	-21.40	19520	20240417	0.67	21850	-10.07	20240102	19520	0.67	20240417	25000	-21.40	20230518	19520	0.67	20240417	1.66	N	005500	1000	139 억	240444	N	N	7	N	N
68	20240418	140203	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19640	10	2	0.05	291999780	14843	52.76	19630	19830	19620	25500	13750	19630	19672.56	1.73	4995	19783	19706	19613	19536	19443	19745	19575	139	5870	1000	14910	10	1	13900000	2730	14.44	0.94	12	0.11	1360.00	20800.00	25000	20230518	-21.44	19520	20240417	0.61	21850	-10.11	20240102	19520	0.61	20240417	25000	-21.44	20230518	19520	0.61	20240417	1.66	N	005500	1000	139 억	240444	N	N	7	N	N
69	20240418	130203	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19750	120	2	0.61	212141920	10779	38.32	19630	19830	19620	25500	13750	19630	19681.04	1.73	4505	19783	19706	19613	19536	19443	19745	19575	139	5870	1000	14910	10	1	13900000	2745	14.52	0.95	12	0.08	1360.00	20800.00	25000	20230518	-21.00	19520	20240417	1.18	21850	-9.61	20240102	19520	1.18	20240417	25000	-21.00	20230518	19520	1.18	20240417	1.66	N	005500	1000	139 억	240444	N	N	7	N	N
70	20240418	120203	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19750	120	2	0.61	176669540	8980	31.92	19630	19830	19620	25500	13750	19630	19673.67	1.73	4317	19783	19706	19613	19536	19443	19745	19575	139	5870	1000	14910	10	1	13900000	2745	14.52	0.95	12	0.06	1360.00	20800.00	25000	20230518	-21.00	19520	20240417	1.18	21850	-9.61	20240102	19520	1.18	20240417	25000	-21.00	20230518	19520	1.18	20240417	1.66	N	005500	1000	139 억	240444	N	N	7	N	N
71	20240418	110203	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19810	180	2	0.92	169658230	8626	30.66	19630	19830	19620	25500	13750	19630	19668.24	1.73	4315	19783	19706	19613	19536	19443	19745	19575	139	5870	1000	14910	10	1	13900000	2754	14.57	0.95	12	0.06	1360.00	20800.00	25000	20230518	-20.76	19520	20240417	1.49	21850	-9.34	20240102	19520	1.49	20240417	25000	-20.76	20230518	19520	1.49	20240417	1.66	N	005500	1000	139 억	240444	N	N	7	N	N
72	20240418	100202	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19820	190	2	0.97	147948830	7527	26.76	19630	19830	19620	25500	13750	19630	19655.75	1.73	4224	19783	19706	19613	19536	19443	19745	19575	139	5870	1000	14910	10	1	13900000	2755	14.57	0.95	12	0.05	1360.00	20800.00	25000	20230518	-20.72	19520	20240417	1.54	21850	-9.29	20240102	19520	1.54	20240417	25000	-20.72	20230518	19520	1.54	20240417	1.66	N	005500	1000	139 억	240444	N	N	7	N	N
73	20240418	090203	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19630	0	3	0.00	4357860	222	0.79	19630	19630	19630	25500	13750	19630	19630.00	1.73	0	19783	19706	19613	19536	19443	19745	19575	139	5870	1000	14910	10	1	13900000	2729	14.43	0.94	12	0.00	1360.00	20800.00	25000	20230518	-21.48	19520	20240417	0.56	21850	-10.16	20240102	19520	0.56	20240417	25000	-21.48	20230518	19520	0.56	20240417	1.66	N	005500	1000	139 억	240444	N	N	7	N	N
74	20240417	160201	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19630	-20	5	-0.10	550616490	28103	77.17	19600	19690	19520	25500	13760	19650	19592.80	1.73	-101	20010	19830	19720	19540	19430	19775	19485	139	5850	1000	14930	10	1	13900000	2729	14.43	0.94	12	0.20	1360.00	20800.00	25000	20230518	-21.48	19520	20240417	0.56	21850	-10.16	20240102	19520	0.56	20240417	25000	-21.48	20230518	19520	0.56	20240417	1.64	N	005500	1000	139 억	240565	N	N	7	N	N
75	20240417	150203	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19570	-80	5	-0.41	510945300	26078	71.61	19600	19690	19520	25500	13760	19650	19592.96	1.73	-34	20010	19830	19720	19540	19430	19775	19485	139	5850	1000	14930	10	1	13900000	2720	14.39	0.94	12	0.19	1360.00	20800.00	25000	20230518	-21.72	19520	20240417	0.26	21850	-10.43	20240102	19520	0.26	20240417	25000	-21.72	20230518	19520	0.26	20240417	1.64	N	005500	1000	139 억	240565	N	N	11	N	N
76	20240417	140202	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19600	-50	5	-0.25	433010100	22101	60.69	19600	19690	19520	25500	13760	19650	19592.33	1.73	-79	20010	19830	19720	19540	19430	19775	19485	139	5850	1000	14930	10	1	13900000	2724	14.41	0.94	12	0.16	1360.00	20800.00	25000	20230518	-21.60	19520	20240417	0.41	21850	-10.30	20240102	19520	0.41	20240417	25000	-21.60	20230518	19520	0.41	20240417	1.64	N	005500	1000	139 억	240565	N	N	11	N	N
77	20240417	130203	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19630	-20	5	-0.10	392781080	20049	55.06	19600	19690	19520	25500	13760	19650	19591.06	1.73	-119	20010	19830	19720	19540	19430	19775	19485	139	5850	1000	14930	10	1	13900000	2729	14.43	0.94	12	0.14	1360.00	20800.00	25000	20230518	-21.48	19520	20240417	0.56	21850	-10.16	20240102	19520	0.56	20240417	25000	-21.48	20230518	19520	0.56	20240417	1.64	N	005500	1000	139 억	240565	N	N	11	N	N
78	20240417	120202	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19640	-10	5	-0.05	386872540	19748	54.23	19600	19690	19520	25500	13760	19650	19590.47	1.73	-155	20010	19830	19720	19540	19430	19775	19485	139	5850	1000	14930	10	1	13900000	2730	14.44	0.94	12	0.14	1360.00	20800.00	25000	20230518	-21.44	19520	20240417	0.61	21850	-10.11	20240102	19520	0.61	20240417	25000	-21.44	20230518	19520	0.61	20240417	1.64	N	005500	1000	139 억	240565	N	N	11	N	N
79	20240417	110202	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19580	-70	5	-0.36	379551110	19375	53.21	19600	19690	19520	25500	13760	19650	19589.73	1.73	7	20010	19830	19720	19540	19430	19775	19485	139	5850	1000	14930	10	1	13900000	2722	14.40	0.94	12	0.14	1360.00	20800.00	25000	20230518	-21.68	19520	20240417	0.31	21850	-10.39	20240102	19520	0.31	20240417	25000	-21.68	20230518	19520	0.31	20240417	1.64	N	005500	1000	139 억	240565	N	N	11	N	N
80	20240417	100201	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19560	-90	5	-0.46	237762160	12137	33.33	19600	19690	19540	25500	13760	19650	19589.86	1.73	483	20010	19830	19720	19540	19430	19775	19485	139	5850	1000	14930	10	1	13900000	2719	14.38	0.94	12	0.09	1360.00	20800.00	25000	20230518	-21.76	19540	20240417	0.10	21850	-10.48	20240102	19540	0.10	20240417	25000	-21.76	20230518	19540	0.10	20240417	1.64	N	005500	1000	139 억	240565	N	N	11	N	N
81	20240417	090202	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19650	0	3	0.00	23633800	1203	3.30	19600	19650	19600	25500	13760	19650	19645.72	1.73	546	20010	19830	19720	19540	19430	19775	19485	139	5850	1000	14930	10	1	13900000	2731	14.45	0.94	12	0.01	1360.00	20800.00	25000	20230518	-21.40	19600	20240417	0.26	21850	-10.07	20240102	19600	0.26	20240417	25000	-21.40	20230518	19600	0.26	20240417	1.64	N	005500	1000	139 억	240565	N	N	11	N	N
82	20240416	160203	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19650	-270	5	-1.36	717011230	36415	142.05	19750	19900	19610	25850	13950	19920	19690.14	1.77	-4050	20046	19982	19886	19822	19726	20015	19855	139	5930	1000	15130	10	1	13900000	2731	14.45	0.94	12	0.26	1360.00	20800.00	25000	20230518	-21.40	19610	20240416	0.20	21850	-10.07	20240102	19610	0.20	20240416	25000	-21.40	20230518	19610	0.20	20240416	1.65	N	005500	1000	139 억	245380	N	N	11	N	N
83	20240416	150202	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19640	-280	5	-1.41	696502730	35371	137.98	19750	19900	19610	25850	13950	19920	19691.35	1.77	-3941	20046	19982	19886	19822	19726	20015	19855	139	5930	1000	15130	10	1	13900000	2730	14.44	0.94	12	0.25	1360.00	20800.00	25000	20230518	-21.44	19610	20240416	0.15	21850	-10.11	20240102	19610	0.15	20240416	25000	-21.44	20230518	19610	0.15	20240416	1.65	N	005500	1000	139 억	245380	N	N	63	N	N
84	20240416	140201	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19620	-300	5	-1.51	585765540	29729	115.97	19750	19900	19620	25850	13950	19920	19703.51	1.77	-3557	20046	19982	19886	19822	19726	20015	19855	139	5930	1000	15130	10	1	13900000	2727	14.43	0.94	12	0.21	1360.00	20800.00	25000	20230518	-21.52	19620	20240416	0.00	21850	-10.21	20240102	19620	0.00	20240416	25000	-21.52	20230518	19620	0.00	20240416	1.65	N	005500	1000	139 억	245380	N	N	63	N	N
85	20240416	130202	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19720	-200	5	-1.00	411702800	20875	81.43	19750	19900	19650	25850	13950	19920	19722.29	1.77	-1158	20046	19982	19886	19822	19726	20015	19855	139	5930	1000	15130	10	1	13900000	2741	14.50	0.95	12	0.15	1360.00	20800.00	25000	20230518	-21.12	19650	20240416	0.36	21850	-9.75	20240102	19650	0.36	20240416	25000	-21.12	20230518	19650	0.36	20240416	1.65	N	005500	1000	139 억	245380	N	N	63	N	N
86	20240416	120204	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19710	-210	5	-1.05	372950830	18906	73.75	19750	19900	19650	25850	13950	19920	19726.59	1.77	-1056	20046	19982	19886	19822	19726	20015	19855	139	5930	1000	15130	10	1	13900000	2740	14.49	0.95	12	0.14	1360.00	20800.00	25000	20230518	-21.16	19650	20240416	0.31	21850	-9.79	20240102	19650	0.31	20240416	25000	-21.16	20230518	19650	0.31	20240416	1.65	N	005500	1000	139 억	245380	N	N	63	N	N
87	20240416	110202	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19790	-130	5	-0.65	183339820	9276	36.18	19750	19900	19730	25850	13950	19920	19764.97	1.77	88	20046	19982	19886	19822	19726	20015	19855	139	5930	1000	15130	10	1	13900000	2751	14.55	0.95	12	0.07	1360.00	20800.00	25000	20230518	-20.84	19730	20240416	0.30	21850	-9.43	20240102	19730	0.30	20240416	25000	-20.84	20230518	19730	0.30	20240416	1.65	N	005500	1000	139 억	245380	N	N	63	N	N
88	20240416	100201	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19780	-140	5	-0.70	73594300	3719	14.51	19750	19900	19750	25850	13950	19920	19788.73	1.77	268	20046	19982	19886	19822	19726	20015	19855	139	5930	1000	15130	10	1	13900000	2749	14.54	0.95	12	0.03	1360.00	20800.00	25000	20230518	-20.88	19750	20240416	0.15	21850	-9.47	20240102	19750	0.15	20240416	25000	-20.88	20230518	19750	0.15	20240416	1.65	N	005500	1000	139 억	245380	N	N	63	N	N
89	20240416	090200	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19760	-160	5	-0.80	20263670	1026	4.00	19750	19770	19750	25850	13950	19920	19750.17	1.77	183	20046	19982	19886	19822	19726	20015	19855	139	5930	1000	15130	10	1	13900000	2747	14.53	0.95	12	0.01	1360.00	20800.00	25000	20230518	-20.96	19750	20240416	0.05	21850	-9.57	20240102	19750	0.05	20240416	25000	-20.96	20230518	19750	0.05	20240416	1.65	N	005500	1000	139 억	245380	N	N	63	N	N
90	20240415	160200	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19920	-30	5	-0.15	508343680	25600	243.14	19870	19950	19790	25900	13970	19950	19856.91	1.79	-2974	20050	20000	19950	19900	19850	19975	19875	139	5950	1000	15160	10	1	13900000	2769	14.65	0.96	12	0.18	1360.00	20800.00	25000	20230518	-20.32	19790	20240415	0.66	21850	-8.83	20240102	19790	0.66	20240415	25000	-20.32	20230518	19790	0.66	20240415	1.70	N	005500	1000	139 억	248450	N	N	63	N	N
91	20240415	150200	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19900	-50	5	-0.25	476299220	23991	227.86	19870	19950	19790	25900	13970	19950	19853.25	1.79	-3007	20050	20000	19950	19900	19850	19975	19875	139	5950	1000	15160	10	1	13900000	2766	14.63	0.96	12	0.17	1360.00	20800.00	25000	20230518	-20.40	19790	20240415	0.56	21850	-8.92	20240102	19790	0.56	20240415	25000	-20.40	20230518	19790	0.56	20240415	1.70	N	005500	1000	139 억	248450	N	N	43	N	N
92	20240415	140200	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19880	-70	5	-0.35	441332110	22233	211.16	19870	19950	19790	25900	13970	19950	19850.32	1.79	-3091	20050	20000	19950	19900	19850	19975	19875	139	5950	1000	15160	10	1	13900000	2763	14.62	0.96	12	0.16	1360.00	20800.00	25000	20230518	-20.48	19790	20240415	0.45	21850	-9.02	20240102	19790	0.45	20240415	25000	-20.48	20230518	19790	0.45	20240415	1.70	N	005500	1000	139 억	248450	N	N	43	N	N
93	20240415	130200	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19900	-50	5	-0.25	420107050	21166	201.03	19870	19950	19790	25900	13970	19950	19848.20	1.79	-3120	20050	20000	19950	19900	19850	19975	19875	139	5950	1000	15160	10	1	13900000	2766	14.63	0.96	12	0.15	1360.00	20800.00	25000	20230518	-20.40	19790	20240415	0.56	21850	-8.92	20240102	19790	0.56	20240415	25000	-20.40	20230518	19790	0.56	20240415	1.70	N	005500	1000	139 억	248450	N	N	43	N	N
94	20240415	120200	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19870	-80	5	-0.40	400457740	20178	191.64	19870	19950	19790	25900	13970	19950	19846.26	1.79	-2737	20050	20000	19950	19900	19850	19975	19875	139	5950	1000	15160	10	1	13900000	2762	14.61	0.96	12	0.15	1360.00	20800.00	25000	20230518	-20.52	19790	20240415	0.40	21850	-9.06	20240102	19790	0.40	20240415	25000	-20.52	20230518	19790	0.40	20240415	1.70	N	005500	1000	139 억	248450	N	N	43	N	N
95	20240415	110201	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19800	-150	5	-0.75	335285100	16892	160.43	19870	19950	19800	25900	13970	19950	19848.75	1.79	-2443	20050	20000	19950	19900	19850	19975	19875	139	5950	1000	15160	10	1	13900000	2752	14.56	0.95	12	0.12	1360.00	20800.00	25000	20230518	-20.80	19800	20240415	0.00	21850	-9.38	20240102	19800	0.00	20240415	25000	-20.80	20230518	19800	0.00	20240415	1.70	N	005500	1000	139 억	248450	N	N	43	N	N
96	20240415	100200	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19850	-100	5	-0.50	113091160	5693	54.07	19870	19940	19840	25900	13970	19950	19864.95	1.79	-1482	20050	20000	19950	19900	19850	19975	19875	139	5950	1000	15160	10	1	13900000	2759	14.60	0.95	12	0.04	1360.00	20800.00	25000	20230518	-20.60	19840	20240415	0.05	21850	-9.15	20240102	19840	0.05	20240415	25000	-20.60	20230518	19840	0.05	20240415	1.70	N	005500	1000	139 억	248450	N	N	43	N	N
97	20240415	090201	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19870	-80	5	-0.40	12557840	632	6.00	19870	19870	19870	25900	13970	19950	19870.00	1.79	-21	20050	20000	19950	19900	19850	19975	19875	139	5950	1000	15160	10	1	13900000	2762	14.61	0.96	12	0.00	1360.00	20800.00	25000	20230518	-20.52	19870	20240415	0.00	21850	-9.06	20240102	19870	0.00	20240415	25000	-20.52	20230518	19870	0.00	20240415	1.70	N	005500	1000	139 억	248450	N	N	43	N	N
98	20240412	160200	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19950	-40	5	-0.20	209375760	10501	43.71	20000	20000	19900	25950	14000	19990	19937.45	1.79	-471	20150	20070	19970	19890	19790	20020	19840	139	5960	1000	15190	10	1	13900000	2773	14.67	0.96	12	0.08	1360.00	20800.00	25000	20230518	-20.20	19870	20240411	0.40	21850	-8.70	20240102	19870	0.40	20240411	25000	-20.20	20230518	19870	0.40	20240411	1.75	N	005500	1000	139 억	248939	N	N	43	N	N
99	20240412	150201	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19930	-60	5	-0.30	139643370	7004	29.15	20000	20000	19900	25950	14000	19990	19937.66	1.79	-498	20150	20070	19970	19890	19790	20020	19840	139	5960	1000	15190	10	1	13900000	2770	14.65	0.96	12	0.05	1360.00	20800.00	25000	20230518	-20.28	19870	20240411	0.30	21850	-8.79	20240102	19870	0.30	20240411	25000	-20.28	20230518	19870	0.30	20240411	1.75	N	005500	1000	139 억	248939	N	N	2	N	N
100	20240412	140201	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19920	-70	5	-0.35	117144650	5875	24.45	20000	20000	19900	25950	14000	19990	19939.51	1.79	-507	20150	20070	19970	19890	19790	20020	19840	139	5960	1000	15190	10	1	13900000	2769	14.65	0.96	12	0.04	1360.00	20800.00	25000	20230518	-20.32	19870	20240411	0.25	21850	-8.83	20240102	19870	0.25	20240411	25000	-20.32	20230518	19870	0.25	20240411	1.75	N	005500	1000	139 억	248939	N	N	2	N	N
101	20240412	130200	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19960	-30	5	-0.15	88673770	4446	18.51	20000	20000	19900	25950	14000	19990	19944.62	1.79	-482	20150	20070	19970	19890	19790	20020	19840	139	5960	1000	15190	10	1	13900000	2774	14.68	0.96	12	0.03	1360.00	20800.00	25000	20230518	-20.16	19870	20240411	0.45	21850	-8.65	20240102	19870	0.45	20240411	25000	-20.16	20230518	19870	0.45	20240411	1.75	N	005500	1000	139 억	248939	N	N	2	N	N
102	20240412	120200	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19980	-10	5	-0.05	80449690	4034	16.79	20000	20000	19900	25950	14000	19990	19942.91	1.79	-291	20150	20070	19970	19890	19790	20020	19840	139	5960	1000	15190	10	1	13900000	2777	14.69	0.96	12	0.03	1360.00	20800.00	25000	20230518	-20.08	19870	20240411	0.55	21850	-8.56	20240102	19870	0.55	20240411	25000	-20.08	20230518	19870	0.55	20240411	1.75	N	005500	1000	139 억	248939	N	N	2	N	N
103	20240412	110159	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19930	-60	5	-0.30	54357380	2726	11.35	20000	20000	19900	25950	14000	19990	19940.34	1.79	51	20150	20070	19970	19890	19790	20020	19840	139	5960	1000	15190	10	1	13900000	2770	14.65	0.96	12	0.02	1360.00	20800.00	25000	20230518	-20.28	19870	20240411	0.30	21850	-8.79	20240102	19870	0.30	20240411	25000	-20.28	20230518	19870	0.30	20240411	1.75	N	005500	1000	139 억	248939	N	N	2	N	N
104	20240412	100159	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19990	0	3	0.00	29154730	1463	6.09	20000	20000	19900	25950	14000	19990	19928.05	1.79	-49	20150	20070	19970	19890	19790	20020	19840	139	5960	1000	15190	10	1	13900000	2779	14.70	0.96	12	0.01	1360.00	20800.00	25000	20230518	-20.04	19870	20240411	0.60	21850	-8.51	20240102	19870	0.60	20240411	25000	-20.04	20230518	19870	0.60	20240411	1.75	N	005500	1000	139 억	248939	N	N	2	N	N
105	20240412	090200	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19970	-20	5	-0.10	699700	35	0.15	20000	20000	19970	25950	14000	19990	19991.43	1.79	-10	20150	20070	19970	19890	19790	20020	19840	139	5960	1000	15190	10	1	13900000	2776	14.68	0.96	12	0.00	1360.00	20800.00	25000	20230518	-20.12	19870	20240411	0.50	21850	-8.60	20240102	19870	0.50	20240411	25000	-20.12	20230518	19870	0.50	20240411	1.75	N	005500	1000	139 억	248939	N	N	2	N	N
106	20240411	160158	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19990	-60	5	-0.30	478756350	24020	120.11	20000	20050	19870	26050	14050	20050	19931.50	1.82	-3773	20223	20136	20063	19976	19903	20130	19970	139	6000	1000	15230	10	1	13900000	2779	14.70	0.96	12	0.17	1360.00	20800.00	25000	20230518	-20.04	19870	20240411	0.60	21850	-8.51	20240102	19870	0.60	20240411	25000	-20.04	20230518	19870	0.60	20240411	1.72	N	005500	1000	139 억	252708	N	N	2	N	N
107	20240411	150202	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19930	-120	5	-0.60	410507360	20598	103.00	20000	20050	19870	26050	14050	20050	19929.48	1.82	-3769	20223	20136	20063	19976	19903	20130	19970	139	6000	1000	15230	10	1	13900000	2770	14.65	0.96	12	0.15	1360.00	20800.00	25000	20230518	-20.28	19870	20240411	0.30	21850	-8.79	20240102	19870	0.30	20240411	25000	-20.28	20230518	19870	0.30	20240411	1.72	N	005500	1000	139 억	252708	N	N	41	N	N
108	20240411	140205	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19900	-150	5	-0.75	383386220	19236	96.18	20000	20050	19870	26050	14050	20050	19930.66	1.82	-3782	20223	20136	20063	19976	19903	20130	19970	139	6000	1000	15230	10	1	13900000	2766	14.63	0.96	12	0.14	1360.00	20800.00	25000	20230518	-20.40	19870	20240411	0.15	21850	-8.92	20240102	19870	0.15	20240411	25000	-20.40	20230518	19870	0.15	20240411	1.72	N	005500	1000	139 억	252708	N	N	41	N	N
109	20240411	130158	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19920	-130	5	-0.65	277042180	13897	69.49	20000	20050	19870	26050	14050	20050	19935.39	1.82	-2969	20223	20136	20063	19976	19903	20130	19970	139	6000	1000	15230	10	1	13900000	2769	14.65	0.96	12	0.10	1360.00	20800.00	25000	20230518	-20.32	19870	20240411	0.25	21850	-8.83	20240102	19870	0.25	20240411	25000	-20.32	20230518	19870	0.25	20240411	1.72	N	005500	1000	139 억	252708	N	N	41	N	N
110	20240411	120159	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19970	-80	5	-0.40	224874560	11278	56.39	20000	20050	19870	26050	14050	20050	19939.22	1.82	-3924	20223	20136	20063	19976	19903	20130	19970	139	6000	1000	15230	10	1	13900000	2776	14.68	0.96	12	0.08	1360.00	20800.00	25000	20230518	-20.12	19870	20240411	0.50	21850	-8.60	20240102	19870	0.50	20240411	25000	-20.12	20230518	19870	0.50	20240411	1.72	N	005500	1000	139 억	252708	N	N	41	N	N
111	20240411	110158	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19990	-60	5	-0.30	183950850	9227	46.14	20000	20050	19870	26050	14050	20050	19936.15	1.82	-3948	20223	20136	20063	19976	19903	20130	19970	139	6000	1000	15230	10	1	13900000	2779	14.70	0.96	12	0.07	1360.00	20800.00	25000	20230518	-20.04	19870	20240411	0.60	21850	-8.51	20240102	19870	0.60	20240411	25000	-20.04	20230518	19870	0.60	20240411	1.72	N	005500	1000	139 억	252708	N	N	41	N	N
112	20240411	100159	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	19950	-100	5	-0.50	160479630	8051	40.26	20000	20050	19870	26050	14050	20050	19932.88	1.82	-3994	20223	20136	20063	19976	19903	20130	19970	139	6000	1000	15230	10	1	13900000	2773	14.67	0.96	12	0.06	1360.00	20800.00	25000	20230518	-20.20	19870	20240411	0.40	21850	-8.70	20240102	19870	0.40	20240411	25000	-20.20	20230518	19870	0.40	20240411	1.72	N	005500	1000	139 억	252708	N	N	41	N	N
113	20240411	090159	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20050	0	3	0.00	1180100	59	0.30	20000	20050	20000	26050	14050	20050	20001.69	1.82	0	20223	20136	20063	19976	19903	20130	19970	139	6000	1000	15230	50	1	13900000	2787	14.74	0.96	12	0.00	1360.00	20800.00	25000	20230518	-19.80	19990	20240313	0.30	21850	-8.24	20240102	19990	0.30	20240313	25000	-19.80	20230518	19990	0.30	20240313	1.72	N	005500	1000	139 억	252708	N	N	41	N	N
114	20240409	160157	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	20050	-50	5	-0.25	400075360	19988	113.09	20050	20150	19990	26100	14100	20100	20015.78	1.81	1200	20233	20166	20083	20016	19933	20175	20025	139	6000	1000	15270	50	1	13900000	2787	14.74	0.96	12	0.14	1360.00	20800.00	25000	20230518	-19.80	19990	20240409	0.30	21850	-8.24	20240102	19990	0.30	20240409	25000	-19.80	20230518	19990	0.30	20240409	1.71	N	005500	1000	139 억	251437	N	N	41	N	N
115	20240409	150158	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	20050	-50	5	-0.25	350508410	17512	99.08	20050	20150	19990	26100	14100	20100	20015.33	1.81	1341	20233	20166	20083	20016	19933	20175	20025	139	6000	1000	15270	50	1	13900000	2787	14.74	0.96	12	0.13	1360.00	20800.00	25000	20230518	-19.80	19990	20240409	0.30	21850	-8.24	20240102	19990	0.30	20240409	25000	-19.80	20230518	19990	0.30	20240409	1.71	N	005500	1000	139 억	251437	N	N	1	N	N
116	20240409	140159	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	20000	-100	5	-0.50	341413210	17058	96.51	20050	20150	19990	26100	14100	20100	20014.84	1.81	1344	20233	20166	20083	20016	19933	20175	20025	139	6000	1000	15270	50	1	13900000	2780	14.71	0.96	12	0.12	1360.00	20800.00	25000	20230518	-20.00	19990	20240409	0.05	21850	-8.47	20240102	19990	0.05	20240409	25000	-20.00	20230518	19990	0.05	20240409	1.71	N	005500	1000	139 억	251437	N	N	1	N	N
117	20240409	130158	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	20000	-100	5	-0.50	331895310	16583	93.83	20050	20150	19990	26100	14100	20100	20014.19	1.81	1336	20233	20166	20083	20016	19933	20175	20025	139	6000	1000	15270	50	1	13900000	2780	14.71	0.96	12	0.12	1360.00	20800.00	25000	20230518	-20.00	19990	20240409	0.05	21850	-8.47	20240102	19990	0.05	20240409	25000	-20.00	20230518	19990	0.05	20240409	1.71	N	005500	1000	139 억	251437	N	N	1	N	N
118	20240409	120158	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	20000	-100	5	-0.50	285064630	14241	80.58	20050	20150	19990	26100	14100	20100	20017.18	1.81	1357	20233	20166	20083	20016	19933	20175	20025	139	6000	1000	15270	50	1	13900000	2780	14.71	0.96	12	0.10	1360.00	20800.00	25000	20230518	-20.00	19990	20240409	0.05	21850	-8.47	20240102	19990	0.05	20240409	25000	-20.00	20230518	19990	0.05	20240409	1.71	N	005500	1000	139 억	251437	N	N	1	N	N
119	20240409	110158	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20000	-100	5	-0.50	203511050	10166	57.52	20050	20150	20000	26100	14100	20100	20018.79	1.81	1707	20233	20166	20083	20016	19933	20175	20025	139	6000	1000	15270	50	1	13900000	2780	14.71	0.96	12	0.07	1360.00	20800.00	25000	20230518	-20.00	19990	20240313	0.05	21850	-8.47	20240102	19990	0.05	20240313	25000	-20.00	20230518	19990	0.05	20240313	1.71	N	005500	1000	139 억	251437	N	N	1	N	N
120	20240409	100157	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20100	0	3	0.00	132550000	6620	37.46	20050	20150	20000	26100	14100	20100	20022.66	1.81	1678	20233	20166	20083	20016	19933	20175	20025	139	6000	1000	15270	50	1	13900000	2794	14.78	0.97	12	0.05	1360.00	20800.00	25000	20230518	-19.60	19990	20240313	0.55	21850	-8.01	20240102	19990	0.55	20240313	25000	-19.60	20230518	19990	0.55	20240313	1.71	N	005500	1000	139 억	251437	N	N	1	N	N
121	20240409	090159	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20100	0	3	0.00	261200	13	0.07	20050	20100	20050	26100	14100	20100	20092.31	1.81	1	20233	20166	20083	20016	19933	20175	20025	139	6000	1000	15270	50	1	13900000	2794	14.78	0.97	12	0.00	1360.00	20800.00	25000	20230518	-19.60	19990	20240313	0.55	21850	-8.01	20240102	19990	0.55	20240313	25000	-19.60	20230518	19990	0.55	20240313	1.71	N	005500	1000	139 억	251437	N	N	1	N	N
122	20240408	160158	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20100	0	3	0.00	354459450	17668	51.17	20100	20150	20000	26100	14100	20100	20062.06	1.82	-3188	20366	20232	20116	19982	19866	20175	19925	139	6000	1000	15270	50	1	13900000	2794	14.78	0.97	12	0.13	1360.00	20800.00	25000	20230518	-19.60	19990	20240313	0.55	21850	-8.01	20240102	19990	0.55	20240313	25000	-19.60	20230518	19990	0.55	20240313	1.72	N	005500	1000	139 억	253654	N	N	1	N	N
123	20240408	150158	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20050	-50	5	-0.25	305381350	15223	44.09	20100	20150	20000	26100	14100	20100	20060.34	1.82	-3209	20366	20232	20116	19982	19866	20175	19925	139	6000	1000	15270	50	1	13900000	2787	14.74	0.96	12	0.11	1360.00	20800.00	25000	20230518	-19.80	19990	20240313	0.30	21850	-8.24	20240102	19990	0.30	20240313	25000	-19.80	20230518	19990	0.30	20240313	1.72	N	005500	1000	139 억	253654	N	N	169	N	N
124	20240408	140159	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20050	-50	5	-0.25	294800200	14696	42.57	20100	20150	20000	26100	14100	20100	20059.70	1.82	-3171	20366	20232	20116	19982	19866	20175	19925	139	6000	1000	15270	50	1	13900000	2787	14.74	0.96	12	0.11	1360.00	20800.00	25000	20230518	-19.80	19990	20240313	0.30	21850	-8.24	20240102	19990	0.30	20240313	25000	-19.80	20230518	19990	0.30	20240313	1.72	N	005500	1000	139 억	253654	N	N	169	N	N
125	20240408	130158	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20100	0	3	0.00	275013600	13710	39.71	20100	20150	20000	26100	14100	20100	20059.13	1.82	-2412	20366	20232	20116	19982	19866	20175	19925	139	6000	1000	15270	50	1	13900000	2794	14.78	0.97	12	0.10	1360.00	20800.00	25000	20230518	-19.60	19990	20240313	0.55	21850	-8.01	20240102	19990	0.55	20240313	25000	-19.60	20230518	19990	0.55	20240313	1.72	N	005500	1000	139 억	253654	N	N	169	N	N
126	20240408	120157	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20100	0	3	0.00	213670800	10657	30.87	20100	20150	20000	26100	14100	20100	20049.47	1.82	-2384	20366	20232	20116	19982	19866	20175	19925	139	6000	1000	15270	50	1	13900000	2794	14.78	0.97	12	0.08	1360.00	20800.00	25000	20230518	-19.60	19990	20240313	0.55	21850	-8.01	20240102	19990	0.55	20240313	25000	-19.60	20230518	19990	0.55	20240313	1.72	N	005500	1000	139 억	253654	N	N	169	N	N
127	20240408	110158	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20050	-50	5	-0.25	196139800	9784	28.34	20100	20150	20000	26100	14100	20100	20046.60	1.82	-2364	20366	20232	20116	19982	19866	20175	19925	139	6000	1000	15270	50	1	13900000	2787	14.74	0.96	12	0.07	1360.00	20800.00	25000	20230518	-19.80	19990	20240313	0.30	21850	-8.24	20240102	19990	0.30	20240313	25000	-19.80	20230518	19990	0.30	20240313	1.72	N	005500	1000	139 억	253654	N	N	169	N	N
128	20240408	100157	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20050	-50	5	-0.25	138477050	6905	20.00	20100	20150	20000	26100	14100	20100	20054.13	1.82	-2263	20366	20232	20116	19982	19866	20175	19925	139	6000	1000	15270	50	1	13900000	2787	14.74	0.96	12	0.05	1360.00	20800.00	25000	20230518	-19.80	19990	20240313	0.30	21850	-8.24	20240102	19990	0.30	20240313	25000	-19.80	20230518	19990	0.30	20240313	1.72	N	005500	1000	139 억	253654	N	N	169	N	N
129	20240408	090158	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	20100	0	3	0.00	3437100	171	0.50	20100	20100	20100	26100	14100	20100	20100.00	1.82	-82	20366	20232	20116	19982	19866	20175	19925	139	6000	1000	15270	50	1	13900000	2794	14.78	0.97	12	0.00	1360.00	20800.00	25000	20230518	-19.60	19990	20240313	0.55	21850	-8.01	20240102	19990	0.55	20240313	25000	-19.60	20230518	19990	0.55	20240313	1.72	N	005500	1000	139 억	253654	N	N	169	N	N
130	20240405	160158	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20100	-100	5	-0.50	692364900	34524	151.01	20150	20250	20000	26250	14150	20200	20054.59	1.82	269	20533	20366	20233	20066	19933	20300	20000	139	6050	1000	15350	50	1	13900000	2794	14.78	0.97	12	0.25	1360.00	20800.00	25000	20230518	-19.60	19990	20240313	0.55	21850	-8.01	20240102	19990	0.55	20240313	25000	-19.60	20230518	19990	0.55	20240313	1.80	N	005500	1000	139 억	253375	N	N	169	N	N
131	20240405	150157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20050	-150	5	-0.74	638448750	31836	139.25	20150	20250	20000	26250	14150	20200	20054.30	1.82	89	20533	20366	20233	20066	19933	20300	20000	139	6050	1000	15350	50	1	13900000	2787	14.74	0.96	12	0.23	1360.00	20800.00	25000	20230518	-19.80	19990	20240313	0.30	21850	-8.24	20240102	19990	0.30	20240313	25000	-19.80	20230518	19990	0.30	20240313	1.80	N	005500	1000	139 억	253375	N	N	1	N	N
132	20240405	140158	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20150	-50	5	-0.25	241582200	12017	52.56	20150	20250	20000	26250	14150	20200	20103.37	1.82	-153	20533	20366	20233	20066	19933	20300	20000	139	6050	1000	15350	50	1	13900000	2801	14.82	0.97	12	0.09	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	1.80	N	005500	1000	139 억	253375	N	N	1	N	N
133	20240405	130156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20100	-100	5	-0.50	204094300	10154	44.41	20150	20250	20000	26250	14150	20200	20099.89	1.82	-202	20533	20366	20233	20066	19933	20300	20000	139	6050	1000	15350	50	1	13900000	2794	14.78	0.97	12	0.07	1360.00	20800.00	25000	20230518	-19.60	19990	20240313	0.55	21850	-8.01	20240102	19990	0.55	20240313	25000	-19.60	20230518	19990	0.55	20240313	1.80	N	005500	1000	139 억	253375	N	N	1	N	N
134	20240405	120157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20050	-150	5	-0.74	193035550	9604	42.01	20150	20250	20000	26250	14150	20200	20099.50	1.82	-224	20533	20366	20233	20066	19933	20300	20000	139	6050	1000	15350	50	1	13900000	2787	14.74	0.96	12	0.07	1360.00	20800.00	25000	20230518	-19.80	19990	20240313	0.30	21850	-8.24	20240102	19990	0.30	20240313	25000	-19.80	20230518	19990	0.30	20240313	1.80	N	005500	1000	139 억	253375	N	N	1	N	N
135	20240405	110158	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20150	-50	5	-0.25	150650200	7491	32.77	20150	20250	20000	26250	14150	20200	20110.83	1.82	-250	20533	20366	20233	20066	19933	20300	20000	139	6050	1000	15350	50	1	13900000	2801	14.82	0.97	12	0.05	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	1.80	N	005500	1000	139 억	253375	N	N	1	N	N
136	20240405	100150	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20200	0	3	0.00	73263200	3648	15.96	20150	20200	20000	26250	14150	20200	20083.11	1.82	-56	20533	20366	20233	20066	19933	20300	20000	139	6050	1000	15350	50	1	13900000	2808	14.85	0.97	12	0.03	1360.00	20800.00	25000	20230518	-19.20	19990	20240313	1.05	21850	-7.55	20240102	19990	1.05	20240313	25000	-19.20	20230518	19990	1.05	20240313	1.80	N	005500	1000	139 억	253375	N	N	1	N	N
137	20240405	090157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20150	-50	5	-0.25	3542700	176	0.77	20150	20150	20100	26250	14150	20200	20128.98	1.82	-101	20533	20366	20233	20066	19933	20300	20000	139	6050	1000	15350	50	1	13900000	2801	14.82	0.97	12	0.00	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	1.80	N	005500	1000	139 억	253375	N	N	1	N	N
138	20240404	160156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20200	-150	5	-0.74	462062000	22860	46.64	20350	20400	20100	26450	14250	20350	20212.71	1.86	-4587	20650	20500	20250	20100	19850	20575	20175	139	6100	1000	15460	50	1	13900000	2808	14.85	0.97	12	0.16	1360.00	20800.00	25000	20230518	-19.20	19990	20240313	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	257983	N	N	1	N	N
139	20240404	150157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20150	-200	5	-0.98	400437800	19801	40.40	20350	20400	20100	26450	14250	20350	20223.11	1.86	-3934	20650	20500	20250	20100	19850	20575	20175	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	1.78	N	005500	1000	139 억	257983	N	N	0	N	N
140	20240404	140156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20100	-250	5	-1.23	326044900	16103	32.85	20350	20400	20100	26450	14250	20350	20247.46	1.86	-3270	20650	20500	20250	20100	19850	20575	20175	139	6100	1000	15460	50	1	13900000	2794	14.78	0.97	12	0.12	1360.00	20800.00	25000	20230518	-19.60	19990	20240313	0.55	21850	-8.01	20240102	19990	0.55	20240313	25000	-19.60	20230518	19990	0.55	20240313	1.78	N	005500	1000	139 억	257983	N	N	0	N	N
141	20240404	130154	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20200	-150	5	-0.74	230921150	11383	23.22	20350	20400	20150	26450	14250	20350	20286.49	1.86	-3135	20650	20500	20250	20100	19850	20575	20175	139	6100	1000	15460	50	1	13900000	2808	14.85	0.97	12	0.08	1360.00	20800.00	25000	20230518	-19.20	19990	20240313	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	257983	N	N	0	N	N
142	20240404	120155	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20200	-150	5	-0.74	195645950	9636	19.66	20350	20400	20200	26450	14250	20350	20303.65	1.86	-2189	20650	20500	20250	20100	19850	20575	20175	139	6100	1000	15460	50	1	13900000	2808	14.85	0.97	12	0.07	1360.00	20800.00	25000	20230518	-19.20	19990	20240313	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	257983	N	N	0	N	N
143	20240404	110156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20250	-100	5	-0.49	173940900	8564	17.47	20350	20400	20250	26450	14250	20350	20310.71	1.86	-1551	20650	20500	20250	20100	19850	20575	20175	139	6100	1000	15460	50	1	13900000	2815	14.89	0.97	12	0.06	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	1.78	N	005500	1000	139 억	257983	N	N	0	N	N
144	20240404	100156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20300	-50	5	-0.25	64974800	3197	6.52	20350	20400	20300	26450	14250	20350	20323.68	1.86	-153	20650	20500	20250	20100	19850	20575	20175	139	6100	1000	15460	50	1	13900000	2822	14.93	0.98	12	0.02	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	1.78	N	005500	1000	139 억	257983	N	N	0	N	N
145	20240404	090156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20300	-50	5	-0.25	3127000	154	0.31	20350	20350	20300	26450	14250	20350	20305.19	1.86	-1	20650	20500	20250	20100	19850	20575	20175	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	1.78	N	005500	1000	139 억	257983	N	N	0	N	N
146	20240403	160156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20350	250	2	1.24	991147450	49014	186.25	20100	20400	20000	26100	14100	20100	20221.72	1.90	-3936	20400	20250	20150	20000	19900	20200	19950	139	6000	1000	15270	50	1	13900000	2829	14.96	0.98	12	0.35	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	1.77	N	005500	1000	139 억	263425	N	N	38	N	N
147	20240403	150155	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20250	150	2	0.75	912710600	45147	171.56	20100	20400	20000	26100	14100	20100	20216.42	1.90	-3656	20400	20250	20150	20000	19900	20200	19950	139	6000	1000	15270	50	1	13900000	2815	14.89	0.97	12	0.32	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	1.77	N	005500	1000	139 억	263425	N	N	38	N	N
148	20240403	140155	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20250	150	2	0.75	635075250	31480	119.62	20100	20250	20000	26100	14100	20100	20173.93	1.90	-3254	20400	20250	20150	20000	19900	20200	19950	139	6000	1000	15270	50	1	13900000	2815	14.89	0.97	12	0.23	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	1.77	N	005500	1000	139 억	263425	N	N	38	N	N
149	20240403	130154	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20250	150	2	0.75	586559550	29081	110.51	20100	20250	20000	26100	14100	20100	20169.85	1.90	-3394	20400	20250	20150	20000	19900	20200	19950	139	6000	1000	15270	50	1	13900000	2815	14.89	0.97	12	0.21	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	1.77	N	005500	1000	139 억	263425	N	N	38	N	N
150	20240403	120156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20250	150	2	0.75	537466000	26654	101.28	20100	20250	20000	26100	14100	20100	20164.55	1.90	-3457	20400	20250	20150	20000	19900	20200	19950	139	6000	1000	15270	50	1	13900000	2815	14.89	0.97	12	0.19	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	1.77	N	005500	1000	139 억	263425	N	N	38	N	N
151	20240403	110156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20200	100	2	0.50	298109650	14808	56.27	20100	20250	20000	26100	14100	20100	20131.66	1.90	-2293	20400	20250	20150	20000	19900	20200	19950	139	6000	1000	15270	50	1	13900000	2808	14.85	0.97	12	0.11	1360.00	20800.00	25000	20230518	-19.20	19990	20240313	1.05	21850	-7.55	20240102	19990	1.05	20240313	25000	-19.20	20230518	19990	1.05	20240313	1.77	N	005500	1000	139 억	263425	N	N	38	N	N
152	20240403	100155	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20200	100	2	0.50	242790900	12070	45.87	20100	20200	20000	26100	14100	20100	20115.24	1.90	-2358	20400	20250	20150	20000	19900	20200	19950	139	6000	1000	15270	50	1	13900000	2808	14.85	0.97	12	0.09	1360.00	20800.00	25000	20230518	-19.20	19990	20240313	1.05	21850	-7.55	20240102	19990	1.05	20240313	25000	-19.20	20230518	19990	1.05	20240313	1.77	N	005500	1000	139 억	263425	N	N	38	N	N
153	20240403	090155	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20100	0	3	0.00	1889400	94	0.36	20100	20100	20100	26100	14100	20100	20100.00	1.90	-13	20400	20250	20150	20000	19900	20200	19950	139	6000	1000	15270	50	1	13900000	2794	14.78	0.97	12	0.00	1360.00	20800.00	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	263425	N	N	38	N	N
154	20240402	160153	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20100	-200	5	-0.99	521267800	25906	104.48	20150	20300	20050	26350	14250	20300	20121.51	1.93	-4760	20433	20366	20233	20166	20033	20400	20200	139	6050	1000	15420	50	1	13900000	2794	14.78	0.97	12	0.19	1360.00	20800.00	25000	20230518	-19.60	19990	20240313	0.55	21850	-8.01	20240102	19990	0.55	20240313	25000	-19.60	20230518	19990	0.55	20240313	1.80	N	005500	1000	139 억	268264	N	N	38	N	N
155	20240402	150154	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20100	-200	5	-0.99	433155750	21519	86.79	20150	20300	20050	26350	14250	20300	20128.99	1.93	-4259	20433	20366	20233	20166	20033	20400	20200	139	6050	1000	15420	50	1	13900000	2794	14.78	0.97	12	0.15	1360.00	20800.00	25000	20230518	-19.60	19990	20240313	0.55	21850	-8.01	20240102	19990	0.55	20240313	25000	-19.60	20230518	19990	0.55	20240313	1.80	N	005500	1000	139 억	268264	N	N	0	N	N
156	20240402	140155	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20100	-200	5	-0.99	266877600	13248	53.43	20150	20300	20100	26350	14250	20300	20144.75	1.93	-3154	20433	20366	20233	20166	20033	20400	20200	139	6050	1000	15420	50	1	13900000	2794	14.78	0.97	12	0.10	1360.00	20800.00	25000	20230518	-19.60	19990	20240313	0.55	21850	-8.01	20240102	19990	0.55	20240313	25000	-19.60	20230518	19990	0.55	20240313	1.80	N	005500	1000	139 억	268264	N	N	0	N	N
157	20240402	130154	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20150	-150	5	-0.74	251294150	12474	50.31	20150	20300	20100	26350	14250	20300	20145.43	1.93	-2830	20433	20366	20233	20166	20033	20400	20200	139	6050	1000	15420	50	1	13900000	2801	14.82	0.97	12	0.09	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	1.80	N	005500	1000	139 억	268264	N	N	0	N	N
158	20240402	120153	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20150	-150	5	-0.74	231412750	11486	46.33	20150	20300	20100	26350	14250	20300	20147.38	1.93	-2566	20433	20366	20233	20166	20033	20400	20200	139	6050	1000	15420	50	1	13900000	2801	14.82	0.97	12	0.08	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	1.80	N	005500	1000	139 억	268264	N	N	0	N	N
159	20240402	110154	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20150	-150	5	-0.74	193789700	9616	38.78	20150	20300	20100	26350	14250	20300	20152.84	1.93	-2340	20433	20366	20233	20166	20033	20400	20200	139	6050	1000	15420	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	1.80	N	005500	1000	139 억	268264	N	N	0	N	N
160	20240402	100154	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20200	-100	5	-0.49	72188800	3576	14.42	20150	20300	20150	26350	14250	20300	20187.02	1.93	-1351	20433	20366	20233	20166	20033	20400	20200	139	6050	1000	15420	50	1	13900000	2808	14.85	0.97	12	0.03	1360.00	20800.00	25000	20230518	-19.20	19990	20240313	1.05	21850	-7.55	20240102	19990	1.05	20240313	25000	-19.20	20230518	19990	1.05	20240313	1.80	N	005500	1000	139 억	268264	N	N	0	N	N
161	20240402	090152	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20150	-150	5	-0.74	5017350	249	1.00	20150	20150	20150	26350	14250	20300	20150.00	1.93	-37	20433	20366	20233	20166	20033	20400	20200	139	6050	1000	15420	50	1	13900000	2801	14.82	0.97	12	0.00	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	1.80	N	005500	1000	139 억	268264	N	N	0	N	N
162	20240401	160153	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20300	50	2	0.25	500204300	24788	100.67	20150	20300	20100	26300	14200	20250	20179.21	1.92	1179	20483	20366	20233	20116	19983	20300	20050	139	6050	1000	15390	50	1	13900000	2822	14.93	0.98	12	0.18	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	1.79	N	005500	1000	139 억	267277	N	N	1	N	N
163	20240401	150153	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20200	-50	5	-0.25	368833200	18287	74.27	20150	20250	20100	26300	14200	20250	20169.15	1.92	1875	20483	20366	20233	20116	19983	20300	20050	139	6050	1000	15390	50	1	13900000	2808	14.85	0.97	12	0.13	1360.00	20800.00	25000	20230518	-19.20	19990	20240313	1.05	21850	-7.55	20240102	19990	1.05	20240313	25000	-19.20	20230518	19990	1.05	20240313	1.79	N	005500	1000	139 억	267277	N	N	1	N	N
164	20240401	140153	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20200	-50	5	-0.25	308585400	15302	62.15	20150	20250	20100	26300	14200	20250	20166.34	1.92	1789	20483	20366	20233	20116	19983	20300	20050	139	6050	1000	15390	50	1	13900000	2808	14.85	0.97	12	0.11	1360.00	20800.00	25000	20230518	-19.20	19990	20240313	1.05	21850	-7.55	20240102	19990	1.05	20240313	25000	-19.20	20230518	19990	1.05	20240313	1.79	N	005500	1000	139 억	267277	N	N	1	N	N
165	20240401	130153	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20150	-100	5	-0.49	279417500	13856	56.27	20150	20250	20100	26300	14200	20250	20165.81	1.92	1802	20483	20366	20233	20116	19983	20300	20050	139	6050	1000	15390	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	1.79	N	005500	1000	139 억	267277	N	N	1	N	N
166	20240401	120154	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20250	0	3	0.00	189352250	9388	38.13	20150	20250	20100	26300	14200	20250	20169.60	1.92	1096	20483	20366	20233	20116	19983	20300	20050	139	6050	1000	15390	50	1	13900000	2815	14.89	0.97	12	0.07	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	1.79	N	005500	1000	139 억	267277	N	N	1	N	N
167	20240401	110154	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20200	-50	5	-0.25	154209550	7646	31.05	20150	20250	20100	26300	14200	20250	20168.66	1.92	874	20483	20366	20233	20116	19983	20300	20050	139	6050	1000	15390	50	1	13900000	2808	14.85	0.97	12	0.06	1360.00	20800.00	25000	20230518	-19.20	19990	20240313	1.05	21850	-7.55	20240102	19990	1.05	20240313	25000	-19.20	20230518	19990	1.05	20240313	1.79	N	005500	1000	139 억	267277	N	N	1	N	N
168	20240401	100151	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20250	0	3	0.00	77339300	3837	15.58	20150	20250	20100	26300	14200	20250	20156.19	1.92	920	20483	20366	20233	20116	19983	20300	20050	139	6050	1000	15390	50	1	13900000	2815	14.89	0.97	12	0.03	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	1.79	N	005500	1000	139 억	267277	N	N	1	N	N
169	20240401	090152	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	20250	0	3	0.00	26947850	1337	5.43	20150	20250	20150	26300	14200	20250	20155.46	1.92	807	20483	20366	20233	20116	19983	20300	20050	139	6050	1000	15390	50	1	13900000	2815	14.89	0.97	12	0.01	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	1.79	N	005500	1000	139 억	267277	N	N	1	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History