KissMeData/377740/price/prices-20240401.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161254	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4115	0	3	0.00	125140970	30509	79.69	4105	4135	4075	5340	2885	4115	4101.77	0.17	-5944	4185	4150	4105	4070	4025	4167	4087	510	1225	500	2960	5	1	102056048	4200	-20.47	0.27	12	0.03	-201.00	15252.00	6500	20230425	-36.69	3800	20231031	8.29	4820	-14.63	20240320	3865	6.47	20240408	6460	-36.30	20230803	3800	8.29	20231031	0.33	N	377740	500	510 억	177182	N	N	115	N	N
3	20240430	151305	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4090	-25	5	-0.61	113875935	27768	72.53	4105	4135	4075	5340	2885	4115	4100.98	0.17	-4724	4185	4150	4105	4070	4025	4167	4087	510	1225	500	2960	5	1	102056048	4174	-20.35	0.27	12	0.03	-201.00	15252.00	6500	20230425	-37.08	3800	20231031	7.63	4820	-15.15	20240320	3865	5.82	20240408	6460	-36.69	20230803	3800	7.63	20231031	0.33	N	377740	500	510 억	177182	N	N	166	N	N
4	20240430	141312	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4115	0	3	0.00	55488785	13502	35.27	4105	4135	4080	5340	2885	4115	4109.67	0.17	-4321	4185	4150	4105	4070	4025	4167	4087	510	1225	500	2960	5	1	102056048	4200	-20.47	0.27	12	0.01	-201.00	15252.00	6500	20230425	-36.69	3800	20231031	8.29	4820	-14.63	20240320	3865	6.47	20240408	6460	-36.30	20230803	3800	8.29	20231031	0.33	N	377740	500	510 억	177182	N	N	166	N	N
5	20240430	131308	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4115	0	3	0.00	45244325	11011	28.76	4105	4135	4080	5340	2885	4115	4109.01	0.17	-2521	4185	4150	4105	4070	4025	4167	4087	510	1225	500	2960	5	1	102056048	4200	-20.47	0.27	12	0.01	-201.00	15252.00	6500	20230425	-36.69	3800	20231031	8.29	4820	-14.63	20240320	3865	6.47	20240408	6460	-36.30	20230803	3800	8.29	20231031	0.33	N	377740	500	510 억	177182	N	N	166	N	N
6	20240430	121305	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4120	5	2	0.12	37929715	9227	24.10	4105	4135	4080	5340	2885	4115	4110.73	0.17	-2273	4185	4150	4105	4070	4025	4167	4087	510	1225	500	2960	5	1	102056048	4205	-20.50	0.27	12	0.01	-201.00	15252.00	6500	20230425	-36.62	3800	20231031	8.42	4820	-14.52	20240320	3865	6.60	20240408	6460	-36.22	20230803	3800	8.42	20231031	0.33	N	377740	500	510 억	177182	N	N	166	N	N
7	20240430	111259	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4120	5	2	0.12	21843550	5308	13.86	4105	4135	4080	5340	2885	4115	4115.21	0.17	-1068	4185	4150	4105	4070	4025	4167	4087	510	1225	500	2960	5	1	102056048	4205	-20.50	0.27	12	0.01	-201.00	15252.00	6500	20230425	-36.62	3800	20231031	8.42	4820	-14.52	20240320	3865	6.60	20240408	6460	-36.22	20230803	3800	8.42	20231031	0.33	N	377740	500	510 억	177182	N	N	166	N	N
8	20240430	101300	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4105	-10	5	-0.24	15593155	3791	9.90	4105	4135	4080	5340	2885	4115	4113.20	0.17	-13	4185	4150	4105	4070	4025	4167	4087	510	1225	500	2960	5	1	102056048	4189	-20.42	0.27	12	0.00	-201.00	15252.00	6500	20230425	-36.85	3800	20231031	8.03	4820	-14.83	20240320	3865	6.21	20240408	6460	-36.46	20230803	3800	8.03	20231031	0.33	N	377740	500	510 억	177182	N	N	166	N	N
9	20240430	091310	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4125	10	2	0.24	86270	21	0.05	4105	4125	4105	5340	2885	4115	4108.10	0.17	-20	4185	4150	4105	4070	4025	4167	4087	510	1225	500	2960	5	1	102056048	4210	-20.52	0.27	12	0.00	-201.00	15252.00	6500	20230425	-36.54	3800	20231031	8.55	4820	-14.42	20240320	3865	6.73	20240408	6460	-36.15	20230803	3800	8.55	20231031	0.33	N	377740	500	510 억	177182	N	N	166	N	N
10	20240429	161250	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4115	55	2	1.35	157098895	38286	130.04	4070	4140	4060	5270	2845	4060	4103.30	0.16	10084	4096	4077	4051	4032	4006	4065	4020	510	1210	500	2920	5	1	102056048	4200	-20.47	0.27	12	0.04	-201.00	15252.00	6500	20230421	-36.69	3800	20231031	8.29	4820	-14.63	20240320	3865	6.47	20240408	6460	-36.30	20230803	3800	8.29	20231031	0.34	N	377740	500	510 억	166313	N	N	166	N	N
11	20240429	151301	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4110	50	2	1.23	154410320	37632	127.82	4070	4140	4060	5270	2845	4060	4103.17	0.16	10178	4096	4077	4051	4032	4006	4065	4020	510	1210	500	2920	5	1	102056048	4195	-20.45	0.27	12	0.04	-201.00	15252.00	6500	20230421	-36.77	3800	20231031	8.16	4820	-14.73	20240320	3865	6.34	20240408	6460	-36.38	20230803	3800	8.16	20231031	0.34	N	377740	500	510 억	166313	N	N	101	N	N
12	20240429	141214	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4100	40	2	0.99	142608220	34747	118.02	4070	4140	4060	5270	2845	4060	4104.19	0.16	8839	4096	4077	4051	4032	4006	4065	4020	510	1210	500	2920	5	1	102056048	4184	-20.40	0.27	12	0.03	-201.00	15252.00	6500	20230421	-36.92	3800	20231031	7.89	4820	-14.94	20240320	3865	6.08	20240408	6460	-36.53	20230803	3800	7.89	20231031	0.34	N	377740	500	510 억	166313	N	N	101	N	N
13	20240429	131259	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4115	55	2	1.35	135887595	33108	112.46	4070	4140	4060	5270	2845	4060	4104.37	0.16	8326	4096	4077	4051	4032	4006	4065	4020	510	1210	500	2920	5	1	102056048	4200	-20.47	0.27	12	0.03	-201.00	15252.00	6500	20230421	-36.69	3800	20231031	8.29	4820	-14.63	20240320	3865	6.47	20240408	6460	-36.30	20230803	3800	8.29	20231031	0.34	N	377740	500	510 억	166313	N	N	101	N	N
14	20240429	121258	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4120	60	2	1.48	119474575	29105	98.86	4070	4140	4060	5270	2845	4060	4104.95	0.16	4977	4096	4077	4051	4032	4006	4065	4020	510	1210	500	2920	5	1	102056048	4205	-20.50	0.27	12	0.03	-201.00	15252.00	6500	20230421	-36.62	3800	20231031	8.42	4820	-14.52	20240320	3865	6.60	20240408	6460	-36.22	20230803	3800	8.42	20231031	0.34	N	377740	500	510 억	166313	N	N	101	N	N
15	20240429	111230	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4100	40	2	0.99	90093150	21928	74.48	4070	4140	4060	5270	2845	4060	4108.59	0.16	865	4096	4077	4051	4032	4006	4065	4020	510	1210	500	2920	5	1	102056048	4184	-20.40	0.27	12	0.02	-201.00	15252.00	6500	20230421	-36.92	3800	20231031	7.89	4820	-14.94	20240320	3865	6.08	20240408	6460	-36.53	20230803	3800	7.89	20231031	0.34	N	377740	500	510 억	166313	N	N	101	N	N
16	20240429	101258	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4135	75	2	1.85	68053670	16590	56.35	4070	4135	4060	5270	2845	4060	4102.09	0.16	-1074	4096	4077	4051	4032	4006	4065	4020	510	1210	500	2920	5	1	102056048	4220	-20.57	0.27	12	0.02	-201.00	15252.00	6500	20230421	-36.38	3800	20231031	8.82	4820	-14.21	20240320	3865	6.99	20240408	6460	-35.99	20230803	3800	8.82	20231031	0.34	N	377740	500	510 억	166313	N	N	101	N	N
17	20240429	091258	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4070	10	2	0.25	3577530	879	2.99	4070	4075	4060	5270	2845	4060	4070.00	0.16	120	4096	4077	4051	4032	4006	4065	4020	510	1210	500	2920	5	1	102056048	4154	-20.25	0.27	12	0.00	-201.00	15252.00	6500	20230421	-37.38	3800	20231031	7.11	4820	-15.56	20240320	3865	5.30	20240408	6460	-37.00	20230803	3800	7.11	20231031	0.34	N	377740	500	510 억	166313	N	N	101	N	N
18	20240426	161252	57	100.00	KOSPI	의약품	N	N	N	N		N	4060	-5	5	-0.12	119053035	29427	55.20	4065	4070	4025	5280	2850	4065	4045.70	0.17	-2961	4121	4092	4066	4037	4011	4080	4025	510	1215	500	2920	5	1	102056048	4143	-20.20	0.27	12	0.03	-201.00	15252.00	6900	20230420	-41.16	3800	20231031	6.84	4820	-15.77	20240320	3865	5.05	20240408	6460	-37.15	20230803	3800	6.84	20231031	0.35	N	377740	500	510 억	169903	N	N	101	N	N
19	20240426	151255	57	100.00	KOSPI	의약품	N	N	N	N		N	4050	-15	5	-0.37	114243640	28242	52.98	4065	4070	4025	5280	2850	4065	4045.17	0.17	-3715	4121	4092	4066	4037	4011	4080	4025	510	1215	500	2920	5	1	102056048	4133	-20.15	0.27	12	0.03	-201.00	15252.00	6900	20230420	-41.30	3800	20231031	6.58	4820	-15.98	20240320	3865	4.79	20240408	6460	-37.31	20230803	3800	6.58	20231031	0.35	N	377740	500	510 억	169903	N	N	28	N	N
20	20240426	141252	57	100.00	KOSPI	의약품	N	N	N	N		N	4050	-15	5	-0.37	104071270	25731	48.27	4065	4070	4025	5280	2850	4065	4044.59	0.17	-4341	4121	4092	4066	4037	4011	4080	4025	510	1215	500	2920	5	1	102056048	4133	-20.15	0.27	12	0.03	-201.00	15252.00	6900	20230420	-41.30	3800	20231031	6.58	4820	-15.98	20240320	3865	4.79	20240408	6460	-37.31	20230803	3800	6.58	20231031	0.35	N	377740	500	510 억	169903	N	N	28	N	N
21	20240426	131253	57	100.00	KOSPI	의약품	N	N	N	N		N	4065	0	3	0.00	86641380	21426	40.20	4065	4070	4025	5280	2850	4065	4043.75	0.17	-4704	4121	4092	4066	4037	4011	4080	4025	510	1215	500	2920	5	1	102056048	4149	-20.22	0.27	12	0.02	-201.00	15252.00	6900	20230420	-41.09	3800	20231031	6.97	4820	-15.66	20240320	3865	5.17	20240408	6460	-37.07	20230803	3800	6.97	20231031	0.35	N	377740	500	510 억	169903	N	N	28	N	N
22	20240426	121251	57	100.00	KOSPI	의약품	N	N	N	N		N	4060	-5	5	-0.12	78377150	19392	36.38	4065	4065	4025	5280	2850	4065	4041.73	0.17	-3369	4121	4092	4066	4037	4011	4080	4025	510	1215	500	2920	5	1	102056048	4143	-20.20	0.27	12	0.02	-201.00	15252.00	6900	20230420	-41.16	3800	20231031	6.84	4820	-15.77	20240320	3865	5.05	20240408	6460	-37.15	20230803	3800	6.84	20231031	0.35	N	377740	500	510 억	169903	N	N	28	N	N
23	20240426	111245	57	100.00	KOSPI	의약품	N	N	N	N		N	4045	-20	5	-0.49	65783625	16274	30.53	4065	4065	4025	5280	2850	4065	4042.25	0.17	-3533	4121	4092	4066	4037	4011	4080	4025	510	1215	500	2920	5	1	102056048	4128	-20.12	0.27	12	0.02	-201.00	15252.00	6900	20230420	-41.38	3800	20231031	6.45	4820	-16.08	20240320	3865	4.66	20240408	6460	-37.38	20230803	3800	6.45	20231031	0.35	N	377740	500	510 억	169903	N	N	28	N	N
24	20240426	101250	57	100.00	KOSPI	의약품	N	N	N	N		N	4055	-10	5	-0.25	17487715	4317	8.10	4065	4065	4040	5280	2850	4065	4050.90	0.17	44	4121	4092	4066	4037	4011	4080	4025	510	1215	500	2920	5	1	102056048	4138	-20.17	0.27	12	0.00	-201.00	15252.00	6900	20230420	-41.23	3800	20231031	6.71	4820	-15.87	20240320	3865	4.92	20240408	6460	-37.23	20230803	3800	6.71	20231031	0.35	N	377740	500	510 억	169903	N	N	28	N	N
25	20240426	091254	57	100.00	KOSPI	의약품	N	N	N	N		N	4045	-20	5	-0.49	1536135	380	0.71	4065	4065	4040	5280	2850	4065	4042.46	0.17	90	4121	4092	4066	4037	4011	4080	4025	510	1215	500	2920	5	1	102056048	4128	-20.12	0.27	12	0.00	-201.00	15252.00	6900	20230420	-41.38	3800	20231031	6.45	4820	-16.08	20240320	3865	4.66	20240408	6460	-37.38	20230803	3800	6.45	20231031	0.35	N	377740	500	510 억	169903	N	N	28	N	N
26	20240425	161244	57	100.00	KOSPI	의약품	N	N	N	N		N	4065	-35	5	-0.85	216480760	53305	166.95	4090	4095	4040	5330	2870	4100	4061.16	0.17	215	4143	4121	4088	4066	4033	4132	4077	510	1230	500	2950	5	1	102056048	4149	-20.22	0.27	12	0.05	-201.00	15252.00	6900	20230420	-41.09	3800	20231031	6.97	4820	-15.66	20240320	3865	5.17	20240408	6500	-37.46	20230425	3800	6.97	20231031	0.35	N	377740	500	510 억	170447	N	N	28	N	N
27	20240425	151250	57	100.00	KOSPI	의약품	N	N	N	N		N	4045	-55	5	-1.34	207910240	51189	160.32	4090	4095	4040	5330	2870	4100	4061.62	0.17	721	4143	4121	4088	4066	4033	4132	4077	510	1230	500	2950	5	1	102056048	4128	-20.12	0.27	12	0.05	-201.00	15252.00	6900	20230420	-41.38	3800	20231031	6.45	4820	-16.08	20240320	3865	4.66	20240408	6500	-37.77	20230425	3800	6.45	20231031	0.35	N	377740	500	510 억	170447	N	N	16	N	N
28	20240425	141246	57	100.00	KOSPI	의약품	N	N	N	N		N	4075	-25	5	-0.61	120150355	29517	92.45	4090	4095	4050	5330	2870	4100	4070.55	0.17	1054	4143	4121	4088	4066	4033	4132	4077	510	1230	500	2950	5	1	102056048	4159	-20.27	0.27	12	0.03	-201.00	15252.00	6900	20230420	-40.94	3800	20231031	7.24	4820	-15.46	20240320	3865	5.43	20240408	6500	-37.31	20230425	3800	7.24	20231031	0.35	N	377740	500	510 억	170447	N	N	16	N	N
29	20240425	131246	57	100.00	KOSPI	의약품	N	N	N	N		N	4080	-20	5	-0.49	92960845	22823	71.48	4090	4095	4050	5330	2870	4100	4073.12	0.17	410	4143	4121	4088	4066	4033	4132	4077	510	1230	500	2950	5	1	102056048	4164	-20.30	0.27	12	0.02	-201.00	15252.00	6900	20230420	-40.87	3800	20231031	7.37	4820	-15.35	20240320	3865	5.56	20240408	6500	-37.23	20230425	3800	7.37	20231031	0.35	N	377740	500	510 억	170447	N	N	16	N	N
30	20240425	121243	57	100.00	KOSPI	의약품	N	N	N	N		N	4075	-25	5	-0.61	56497930	13850	43.38	4090	4095	4060	5330	2870	4100	4079.27	0.17	747	4143	4121	4088	4066	4033	4132	4077	510	1230	500	2950	5	1	102056048	4159	-20.27	0.27	12	0.01	-201.00	15252.00	6900	20230420	-40.94	3800	20231031	7.24	4820	-15.46	20240320	3865	5.43	20240408	6500	-37.31	20230425	3800	7.24	20231031	0.35	N	377740	500	510 억	170447	N	N	16	N	N
31	20240425	111245	57	100.00	KOSPI	의약품	N	N	N	N		N	4090	-10	5	-0.24	46332305	11353	35.56	4090	4095	4065	5330	2870	4100	4081.06	0.17	306	4143	4121	4088	4066	4033	4132	4077	510	1230	500	2950	5	1	102056048	4174	-20.35	0.27	12	0.01	-201.00	15252.00	6900	20230420	-40.72	3800	20231031	7.63	4820	-15.15	20240320	3865	5.82	20240408	6500	-37.08	20230425	3800	7.63	20231031	0.35	N	377740	500	510 억	170447	N	N	16	N	N
32	20240425	101244	57	100.00	KOSPI	의약품	N	N	N	N		N	4090	-10	5	-0.24	29328390	7181	22.49	4090	4095	4070	5330	2870	4100	4084.17	0.17	-197	4143	4121	4088	4066	4033	4132	4077	510	1230	500	2950	5	1	102056048	4174	-20.35	0.27	12	0.01	-201.00	15252.00	6900	20230420	-40.72	3800	20231031	7.63	4820	-15.15	20240320	3865	5.82	20240408	6500	-37.08	20230425	3800	7.63	20231031	0.35	N	377740	500	510 억	170447	N	N	16	N	N
33	20240425	091249	57	100.00	KOSPI	의약품	N	N	N	N		N	4075	-25	5	-0.61	9459450	2319	7.26	4090	4090	4075	5330	2870	4100	4079.11	0.17	101	4143	4121	4088	4066	4033	4132	4077	510	1230	500	2950	5	1	102056048	4159	-20.27	0.27	12	0.00	-201.00	15252.00	6900	20230420	-40.94	3800	20231031	7.24	4820	-15.46	20240320	3865	5.43	20240408	6500	-37.31	20230425	3800	7.24	20231031	0.35	N	377740	500	510 억	170447	N	N	16	N	N
34	20240424	161225	57	100.00	KOSPI	의약품	N	N	N	N		N	4100	30	2	0.74	130275385	31848	136.07	4070	4110	4055	5290	2850	4070	4090.54	0.17	-3429	4143	4106	4068	4031	3993	4125	4050	510	1220	500	2930	5	1	102056048	4184	-20.40	0.27	12	0.03	-201.00	15252.00	6900	20230420	-40.58	3800	20231031	7.89	4820	-14.94	20240320	3865	6.08	20240408	6500	-36.92	20230425	3800	7.89	20231031	0.35	N	377740	500	510 억	176765	N	N	16	N	N
35	20240424	151242	57	100.00	KOSPI	의약품	N	N	N	N		N	4095	25	2	0.61	126066605	30821	131.69	4070	4110	4055	5290	2850	4070	4090.28	0.17	-3420	4143	4106	4068	4031	3993	4125	4050	510	1220	500	2930	5	1	102056048	4179	-20.37	0.27	12	0.03	-201.00	15252.00	6900	20230420	-40.65	3800	20231031	7.76	4820	-15.04	20240320	3865	5.95	20240408	6500	-37.00	20230425	3800	7.76	20231031	0.35	N	377740	500	510 억	176765	N	N	179	N	N
36	20240424	141244	57	100.00	KOSPI	의약품	N	N	N	N		N	4090	20	2	0.49	85437230	20894	89.27	4070	4110	4055	5290	2850	4070	4089.08	0.17	-3002	4143	4106	4068	4031	3993	4125	4050	510	1220	500	2930	5	1	102056048	4174	-20.35	0.27	12	0.02	-201.00	15252.00	6900	20230420	-40.72	3800	20231031	7.63	4820	-15.15	20240320	3865	5.82	20240408	6500	-37.08	20230425	3800	7.63	20231031	0.35	N	377740	500	510 억	176765	N	N	179	N	N
37	20240424	131246	57	100.00	KOSPI	의약품	N	N	N	N		N	4075	5	2	0.12	65589385	16051	68.58	4070	4110	4055	5290	2850	4070	4086.31	0.17	-2606	4143	4106	4068	4031	3993	4125	4050	510	1220	500	2930	5	1	102056048	4159	-20.27	0.27	12	0.02	-201.00	15252.00	6900	20230420	-40.94	3800	20231031	7.24	4820	-15.46	20240320	3865	5.43	20240408	6500	-37.31	20230425	3800	7.24	20231031	0.35	N	377740	500	510 억	176765	N	N	179	N	N
38	20240424	121240	57	100.00	KOSPI	의약품	N	N	N	N		N	4095	25	2	0.61	58042985	14204	60.69	4070	4110	4055	5290	2850	4070	4086.38	0.17	-2343	4143	4106	4068	4031	3993	4125	4050	510	1220	500	2930	5	1	102056048	4179	-20.37	0.27	12	0.01	-201.00	15252.00	6900	20230420	-40.65	3800	20231031	7.76	4820	-15.04	20240320	3865	5.95	20240408	6500	-37.00	20230425	3800	7.76	20231031	0.35	N	377740	500	510 억	176765	N	N	179	N	N
39	20240424	111239	57	100.00	KOSPI	의약품	N	N	N	N		N	4085	15	2	0.37	40093835	9819	41.95	4070	4110	4055	5290	2850	4070	4083.29	0.17	-177	4143	4106	4068	4031	3993	4125	4050	510	1220	500	2930	5	1	102056048	4169	-20.32	0.27	12	0.01	-201.00	15252.00	6900	20230420	-40.80	3800	20231031	7.50	4820	-15.25	20240320	3865	5.69	20240408	6500	-37.15	20230425	3800	7.50	20231031	0.35	N	377740	500	510 억	176765	N	N	179	N	N
40	20240424	101236	57	100.00	KOSPI	의약품	N	N	N	N		N	4110	40	2	0.98	28859045	7058	30.16	4070	4110	4060	5290	2850	4070	4088.84	0.17	-563	4143	4106	4068	4031	3993	4125	4050	510	1220	500	2930	5	1	102056048	4195	-20.45	0.27	12	0.01	-201.00	15252.00	6900	20230420	-40.43	3800	20231031	8.16	4820	-14.73	20240320	3865	6.34	20240408	6500	-36.77	20230425	3800	8.16	20231031	0.35	N	377740	500	510 억	176765	N	N	179	N	N
41	20240424	091241	57	100.00	KOSPI	의약품	N	N	N	N		N	4075	5	2	0.12	245290	60	0.26	4070	4110	4070	5290	2850	4070	4088.17	0.17	22	4143	4106	4068	4031	3993	4125	4050	510	1220	500	2930	5	1	102056048	4159	-20.27	0.27	12	0.00	-201.00	15252.00	6900	20230420	-40.94	3800	20231031	7.24	4820	-15.46	20240320	3865	5.43	20240408	6500	-37.31	20230425	3800	7.24	20231031	0.35	N	377740	500	510 억	176765	N	N	179	N	N
42	20240423	161204	57	100.00	KOSPI	의약품	N	N	N	N		N	4070	15	2	0.37	95414895	23405	83.74	4030	4105	4030	5270	2840	4055	4076.69	0.17	1506	4105	4080	4045	4020	3985	4092	4032	510	1215	500	2910	5	1	102056048	4154	-20.25	0.27	12	0.02	-201.00	15252.00	6980	20230417	-41.69	3800	20231031	7.11	4820	-15.56	20240320	3865	5.30	20240408	6500	-37.38	20230425	3800	7.11	20231031	0.35	N	377740	500	510 억	173890	N	N	179	N	N
43	20240423	151236	57	100.00	KOSPI	의약품	N	N	N	N		N	4075	20	2	0.49	92198550	22615	80.91	4030	4105	4030	5270	2840	4055	4076.88	0.17	2073	4105	4080	4045	4020	3985	4092	4032	510	1215	500	2910	5	1	102056048	4159	-20.27	0.27	12	0.02	-201.00	15252.00	6980	20230417	-41.62	3800	20231031	7.24	4820	-15.46	20240320	3865	5.43	20240408	6500	-37.31	20230425	3800	7.24	20231031	0.35	N	377740	500	510 억	173890	N	N	57	N	N
44	20240423	141234	57	100.00	KOSPI	의약품	N	N	N	N		N	4080	25	2	0.62	84060025	20618	73.77	4030	4105	4030	5270	2840	4055	4077.02	0.17	1380	4105	4080	4045	4020	3985	4092	4032	510	1215	500	2910	5	1	102056048	4164	-20.30	0.27	12	0.02	-201.00	15252.00	6980	20230417	-41.55	3800	20231031	7.37	4820	-15.35	20240320	3865	5.56	20240408	6500	-37.23	20230425	3800	7.37	20231031	0.35	N	377740	500	510 억	173890	N	N	57	N	N
45	20240423	131232	57	100.00	KOSPI	의약품	N	N	N	N		N	4085	30	2	0.74	70457050	17276	61.81	4030	4105	4030	5270	2840	4055	4078.32	0.17	801	4105	4080	4045	4020	3985	4092	4032	510	1215	500	2910	5	1	102056048	4169	-20.32	0.27	12	0.02	-201.00	15252.00	6980	20230417	-41.48	3800	20231031	7.50	4820	-15.25	20240320	3865	5.69	20240408	6500	-37.15	20230425	3800	7.50	20231031	0.35	N	377740	500	510 억	173890	N	N	57	N	N
46	20240423	121231	57	100.00	KOSPI	의약품	N	N	N	N		N	4090	35	2	0.86	65887000	16158	57.81	4030	4105	4030	5270	2840	4055	4077.67	0.17	255	4105	4080	4045	4020	3985	4092	4032	510	1215	500	2910	5	1	102056048	4174	-20.35	0.27	12	0.02	-201.00	15252.00	6980	20230417	-41.40	3800	20231031	7.63	4820	-15.15	20240320	3865	5.82	20240408	6500	-37.08	20230425	3800	7.63	20231031	0.35	N	377740	500	510 억	173890	N	N	57	N	N
47	20240423	111233	57	100.00	KOSPI	의약품	N	N	N	N		N	4090	35	2	0.86	61558070	15099	54.02	4030	4105	4030	5270	2840	4055	4076.96	0.17	-107	4105	4080	4045	4020	3985	4092	4032	510	1215	500	2910	5	1	102056048	4174	-20.35	0.27	12	0.01	-201.00	15252.00	6980	20230417	-41.40	3800	20231031	7.63	4820	-15.15	20240320	3865	5.82	20240408	6500	-37.08	20230425	3800	7.63	20231031	0.35	N	377740	500	510 억	173890	N	N	57	N	N
48	20240423	101230	57	100.00	KOSPI	의약품	N	N	N	N		N	4080	25	2	0.62	56470275	13853	49.56	4030	4105	4030	5270	2840	4055	4076.39	0.17	262	4105	4080	4045	4020	3985	4092	4032	510	1215	500	2910	5	1	102056048	4164	-20.30	0.27	12	0.01	-201.00	15252.00	6980	20230417	-41.55	3800	20231031	7.37	4820	-15.35	20240320	3865	5.56	20240408	6500	-37.23	20230425	3800	7.37	20231031	0.35	N	377740	500	510 억	173890	N	N	57	N	N
49	20240423	091233	57	100.00	KOSPI	의약품	N	N	N	N		N	4060	5	2	0.12	8652320	2138	7.65	4030	4065	4030	5270	2840	4055	4046.92	0.17	1052	4105	4080	4045	4020	3985	4092	4032	510	1215	500	2910	5	1	102056048	4143	-20.20	0.27	12	0.00	-201.00	15252.00	6980	20230417	-41.83	3800	20231031	6.84	4820	-15.77	20240320	3865	5.05	20240408	6500	-37.54	20230425	3800	6.84	20231031	0.35	N	377740	500	510 억	173890	N	N	57	N	N
50	20240422	161227	57	100.00	KOSPI	의약품	N	N	N	N		N	4055	45	2	1.12	112766065	27945	41.75	4035	4070	4010	5210	2810	4010	4035.28	0.17	546	4140	4075	4015	3950	3890	4045	3920	510	1200	500	2880	5	1	102056048	4138	-20.17	0.27	12	0.03	-201.00	15252.00	7050	20230414	-42.48	3800	20231031	6.71	4820	-15.87	20240320	3865	4.92	20240408	6500	-37.62	20230425	3800	6.71	20231031	0.35	N	377740	500	510 억	173094	N	N	57	N	N
51	20240422	151225	57	100.00	KOSPI	의약품	N	N	N	N		N	4060	50	2	1.25	109687155	27186	40.61	4035	4060	4010	5210	2810	4010	4034.69	0.17	853	4140	4075	4015	3950	3890	4045	3920	510	1200	500	2880	5	1	102056048	4143	-20.20	0.27	12	0.03	-201.00	15252.00	7050	20230414	-42.41	3800	20231031	6.84	4820	-15.77	20240320	3865	5.05	20240408	6500	-37.54	20230425	3800	6.84	20231031	0.35	N	377740	500	510 억	173094	N	N	248	N	N
52	20240422	141227	57	100.00	KOSPI	의약품	N	N	N	N		N	4030	20	2	0.50	100759930	24981	37.32	4035	4060	4010	5210	2810	4010	4033.46	0.17	787	4140	4075	4015	3950	3890	4045	3920	510	1200	500	2880	5	1	102056048	4113	-20.05	0.26	12	0.02	-201.00	15252.00	7050	20230414	-42.84	3800	20231031	6.05	4820	-16.39	20240320	3865	4.27	20240408	6500	-38.00	20230425	3800	6.05	20231031	0.35	N	377740	500	510 억	173094	N	N	248	N	N
53	20240422	131223	57	100.00	KOSPI	의약품	N	N	N	N		N	4045	35	2	0.87	93486670	23179	34.63	4035	4060	4010	5210	2810	4010	4033.25	0.17	611	4140	4075	4015	3950	3890	4045	3920	510	1200	500	2880	5	1	102056048	4128	-20.12	0.27	12	0.02	-201.00	15252.00	7050	20230414	-42.62	3800	20231031	6.45	4820	-16.08	20240320	3865	4.66	20240408	6500	-37.77	20230425	3800	6.45	20231031	0.35	N	377740	500	510 억	173094	N	N	248	N	N
54	20240422	121222	57	100.00	KOSPI	의약품	N	N	N	N		N	4050	40	2	1.00	80547405	19979	29.85	4035	4060	4010	5210	2810	4010	4031.60	0.17	371	4140	4075	4015	3950	3890	4045	3920	510	1200	500	2880	5	1	102056048	4133	-20.15	0.27	12	0.02	-201.00	15252.00	7050	20230414	-42.55	3800	20231031	6.58	4820	-15.98	20240320	3865	4.79	20240408	6500	-37.69	20230425	3800	6.58	20231031	0.35	N	377740	500	510 억	173094	N	N	248	N	N
55	20240422	111224	57	100.00	KOSPI	의약품	N	N	N	N		N	4025	15	2	0.37	49542130	12284	18.35	4035	4060	4010	5210	2810	4010	4033.06	0.17	62	4140	4075	4015	3950	3890	4045	3920	510	1200	500	2880	5	1	102056048	4108	-20.02	0.26	12	0.01	-201.00	15252.00	7050	20230414	-42.91	3800	20231031	5.92	4820	-16.49	20240320	3865	4.14	20240408	6500	-38.08	20230425	3800	5.92	20231031	0.35	N	377740	500	510 억	173094	N	N	248	N	N
56	20240422	101225	57	100.00	KOSPI	의약품	N	N	N	N		N	4015	5	2	0.12	29202910	7242	10.82	4035	4060	4010	5210	2810	4010	4032.44	0.17	141	4140	4075	4015	3950	3890	4045	3920	510	1200	500	2880	5	1	102056048	4098	-19.98	0.26	12	0.01	-201.00	15252.00	7050	20230414	-43.05	3800	20231031	5.66	4820	-16.70	20240320	3865	3.88	20240408	6500	-38.23	20230425	3800	5.66	20231031	0.35	N	377740	500	510 억	173094	N	N	248	N	N
57	20240422	091226	57	100.00	KOSPI	의약품	N	N	N	N		N	4025	15	2	0.37	8486620	2105	3.14	4035	4040	4010	5210	2810	4010	4031.65	0.17	86	4140	4075	4015	3950	3890	4045	3920	510	1200	500	2880	5	1	102056048	4108	-20.02	0.26	12	0.00	-201.00	15252.00	7050	20230414	-42.91	3800	20231031	5.92	4820	-16.49	20240320	3865	4.14	20240408	6500	-38.08	20230425	3800	5.92	20231031	0.35	N	377740	500	510 억	173094	N	N	248	N	N
58	20240419	161128	57	100.00	KOSPI	의약품	N	N	N	N		N	4010	-35	5	-0.87	267499375	66939	411.35	4045	4080	3955	5250	2835	4045	3996.17	0.18	-7862	4111	4077	4016	3982	3921	4095	4000	510	1205	500	2910	5	1	102056048	4092	-19.95	0.26	12	0.07	-201.00	15252.00	7050	20230414	-43.12	3800	20231031	5.53	4820	-16.80	20240320	3865	3.75	20240408	6900	-41.88	20230420	3800	5.53	20231031	0.35	N	377740	500	510 억	181182	N	N	248	N	N
59	20240419	151136	57	100.00	KOSPI	의약품	N	N	N	N		N	4040	-5	5	-0.12	243103525	60858	373.98	4045	4080	3955	5250	2835	4045	3994.60	0.18	-7452	4111	4077	4016	3982	3921	4095	4000	510	1205	500	2910	5	1	102056048	4123	-20.10	0.26	12	0.06	-201.00	15252.00	7050	20230414	-42.70	3800	20231031	6.32	4820	-16.18	20240320	3865	4.53	20240408	6900	-41.45	20230420	3800	6.32	20231031	0.35	N	377740	500	510 억	181182	N	N	42	N	N
60	20240419	141127	57	100.00	KOSPI	의약품	N	N	N	N		N	4010	-35	5	-0.87	216949475	54354	334.01	4045	4080	3955	5250	2835	4045	3991.42	0.18	-6596	4111	4077	4016	3982	3921	4095	4000	510	1205	500	2910	5	1	102056048	4092	-19.95	0.26	12	0.05	-201.00	15252.00	7050	20230414	-43.12	3800	20231031	5.53	4820	-16.80	20240320	3865	3.75	20240408	6900	-41.88	20230420	3800	5.53	20231031	0.35	N	377740	500	510 억	181182	N	N	42	N	N
61	20240419	131129	57	100.00	KOSPI	의약품	N	N	N	N		N	4010	-35	5	-0.87	205631640	51524	316.62	4045	4080	3955	5250	2835	4045	3990.99	0.18	-4463	4111	4077	4016	3982	3921	4095	4000	510	1205	500	2910	5	1	102056048	4092	-19.95	0.26	12	0.05	-201.00	15252.00	7050	20230414	-43.12	3800	20231031	5.53	4820	-16.80	20240320	3865	3.75	20240408	6900	-41.88	20230420	3800	5.53	20231031	0.35	N	377740	500	510 억	181182	N	N	42	N	N
62	20240419	121123	57	100.00	KOSPI	의약품	N	N	N	N		N	3990	-55	5	-1.36	122457055	30621	188.17	4045	4080	3955	5250	2835	4045	3999.12	0.18	-3559	4111	4077	4016	3982	3921	4095	4000	510	1205	500	2910	5	1	102056048	4072	-19.85	0.26	12	0.03	-201.00	15252.00	7050	20230414	-43.40	3800	20231031	5.00	4820	-17.22	20240320	3865	3.23	20240408	6900	-42.17	20230420	3800	5.00	20231031	0.35	N	377740	500	510 억	181182	N	N	42	N	N
63	20240419	111139	57	100.00	KOSPI	의약품	N	N	N	N		N	4045	0	3	0.00	46514185	11527	70.84	4045	4080	4005	5250	2835	4045	4035.24	0.18	478	4111	4077	4016	3982	3921	4095	4000	510	1205	500	2910	5	1	102056048	4128	-20.12	0.27	12	0.01	-201.00	15252.00	7050	20230414	-42.62	3800	20231031	6.45	4820	-16.08	20240320	3865	4.66	20240408	6900	-41.38	20230420	3800	6.45	20231031	0.35	N	377740	500	510 억	181182	N	N	42	N	N
64	20240419	101132	57	100.00	KOSPI	의약품	N	N	N	N		N	4025	-20	5	-0.49	36791670	9118	56.03	4045	4080	4005	5250	2835	4045	4035.06	0.18	1297	4111	4077	4016	3982	3921	4095	4000	510	1205	500	2910	5	1	102056048	4108	-20.02	0.26	12	0.01	-201.00	15252.00	7050	20230414	-42.91	3800	20231031	5.92	4820	-16.49	20240320	3865	4.14	20240408	6900	-41.67	20230420	3800	5.92	20231031	0.35	N	377740	500	510 억	181182	N	N	42	N	N
65	20240419	091123	57	100.00	KOSPI	의약품	N	N	N	N		N	4050	5	2	0.12	6838610	1690	10.39	4045	4080	4045	5250	2835	4045	4046.51	0.18	-201	4111	4077	4016	3982	3921	4095	4000	510	1205	500	2910	5	1	102056048	4133	-20.15	0.27	12	0.00	-201.00	15252.00	7050	20230414	-42.55	3800	20231031	6.58	4820	-15.98	20240320	3865	4.79	20240408	6900	-41.30	20230420	3800	6.58	20231031	0.35	N	377740	500	510 억	181182	N	N	42	N	N
66	20240418	161125	57	100.00	KOSPI	의약품	N	N	N	N		N	4045	55	2	1.38	65425215	16272	34.57	3955	4050	3955	5180	2795	3990	4020.70	0.18	-1785	4140	4065	4020	3945	3900	4102	3982	510	1190	500	2870	5	1	102056048	4128	-20.12	0.27	12	0.02	-201.00	15252.00	7050	20230414	-42.62	3800	20231031	6.45	4820	-16.08	20240320	3865	4.66	20240408	6900	-41.38	20230420	3800	6.45	20231031	0.36	N	377740	500	510 억	183101	N	N	42	N	N
67	20240418	151122	57	100.00	KOSPI	의약품	N	N	N	N		N	4045	55	2	1.38	63334880	15754	33.47	3955	4050	3955	5180	2795	3990	4020.24	0.18	-1635	4140	4065	4020	3945	3900	4102	3982	510	1190	500	2870	5	1	102056048	4128	-20.12	0.27	12	0.02	-201.00	15252.00	7050	20230414	-42.62	3800	20231031	6.45	4820	-16.08	20240320	3865	4.66	20240408	6900	-41.38	20230420	3800	6.45	20231031	0.36	N	377740	500	510 억	183101	N	N	71	N	N
68	20240418	141130	57	100.00	KOSPI	의약품	N	N	N	N		N	4030	40	2	1.00	53497445	13321	28.30	3955	4050	3955	5180	2795	3990	4016.02	0.18	-1250	4140	4065	4020	3945	3900	4102	3982	510	1190	500	2870	5	1	102056048	4113	-20.05	0.26	12	0.01	-201.00	15252.00	7050	20230414	-42.84	3800	20231031	6.05	4820	-16.39	20240320	3865	4.27	20240408	6900	-41.59	20230420	3800	6.05	20231031	0.36	N	377740	500	510 억	183101	N	N	71	N	N
69	20240418	131119	57	100.00	KOSPI	의약품	N	N	N	N		N	4040	50	2	1.25	43368400	10808	22.96	3955	4050	3955	5180	2795	3990	4012.62	0.18	72	4140	4065	4020	3945	3900	4102	3982	510	1190	500	2870	5	1	102056048	4123	-20.10	0.26	12	0.01	-201.00	15252.00	7050	20230414	-42.70	3800	20231031	6.32	4820	-16.18	20240320	3865	4.53	20240408	6900	-41.45	20230420	3800	6.32	20231031	0.36	N	377740	500	510 억	183101	N	N	71	N	N
70	20240418	121122	57	100.00	KOSPI	의약품	N	N	N	N		N	4035	45	2	1.13	41509370	10347	21.98	3955	4050	3955	5180	2795	3990	4011.73	0.18	134	4140	4065	4020	3945	3900	4102	3982	510	1190	500	2870	5	1	102056048	4118	-20.07	0.26	12	0.01	-201.00	15252.00	7050	20230414	-42.77	3800	20231031	6.18	4820	-16.29	20240320	3865	4.40	20240408	6900	-41.52	20230420	3800	6.18	20231031	0.36	N	377740	500	510 억	183101	N	N	71	N	N
71	20240418	111128	57	100.00	KOSPI	의약품	N	N	N	N		N	4040	50	2	1.25	27307430	6826	14.50	3955	4050	3955	5180	2795	3990	4000.50	0.18	483	4140	4065	4020	3945	3900	4102	3982	510	1190	500	2870	5	1	102056048	4123	-20.10	0.26	12	0.01	-201.00	15252.00	7050	20230414	-42.70	3800	20231031	6.32	4820	-16.18	20240320	3865	4.53	20240408	6900	-41.45	20230420	3800	6.32	20231031	0.36	N	377740	500	510 억	183101	N	N	71	N	N
72	20240418	101123	57	100.00	KOSPI	의약품	N	N	N	N		N	4045	55	2	1.38	20887265	5230	11.11	3955	4050	3955	5180	2795	3990	3993.74	0.18	765	4140	4065	4020	3945	3900	4102	3982	510	1190	500	2870	5	1	102056048	4128	-20.12	0.27	12	0.01	-201.00	15252.00	7050	20230414	-42.62	3800	20231031	6.45	4820	-16.08	20240320	3865	4.66	20240408	6900	-41.38	20230420	3800	6.45	20231031	0.36	N	377740	500	510 억	183101	N	N	71	N	N
73	20240418	091120	57	100.00	KOSPI	의약품	N	N	N	N		N	3980	-10	5	-0.25	9091240	2291	4.87	3955	4050	3955	5180	2795	3990	3968.24	0.18	597	4140	4065	4020	3945	3900	4102	3982	510	1190	500	2870	5	1	102056048	4062	-19.80	0.26	12	0.00	-201.00	15252.00	7050	20230414	-43.55	3800	20231031	4.74	4820	-17.43	20240320	3865	2.98	20240408	6900	-42.32	20230420	3800	4.74	20231031	0.36	N	377740	500	510 억	183101	N	N	71	N	N
74	20240417	161110	57	100.00	KOSPI	의약품	N	N	N	N		N	3990	5	2	0.13	188347880	47068	85.43	3985	4095	3975	5180	2790	3985	4001.62	0.19	-10934	4191	4087	3991	3887	3791	4040	3840	510	1195	500	2860	5	1	102056048	4072	-19.85	0.26	12	0.05	-201.00	15252.00	7050	20230414	-43.40	3800	20231031	5.00	4820	-17.22	20240320	3865	3.23	20240408	6980	-42.84	20230417	3800	5.00	20231031	0.37	N	377740	500	510 억	193293	N	N	71	N	N
75	20240417	151129	57	100.00	KOSPI	의약품	N	N	N	N		N	4005	20	2	0.50	184416145	46083	83.64	3985	4095	3975	5180	2790	3985	4001.83	0.19	-10482	4191	4087	3991	3887	3791	4040	3840	510	1195	500	2860	5	1	102056048	4087	-19.93	0.26	12	0.05	-201.00	15252.00	7050	20230414	-43.19	3800	20231031	5.39	4820	-16.91	20240320	3865	3.62	20240408	6980	-42.62	20230417	3800	5.39	20231031	0.37	N	377740	500	510 억	193293	N	N	14	N	N
76	20240417	141126	57	100.00	KOSPI	의약품	N	N	N	N		N	4015	30	2	0.75	138045755	34525	62.66	3985	4095	3975	5180	2790	3985	3998.43	0.19	-8776	4191	4087	3991	3887	3791	4040	3840	510	1195	500	2860	5	1	102056048	4098	-19.98	0.26	12	0.03	-201.00	15252.00	7050	20230414	-43.05	3800	20231031	5.66	4820	-16.70	20240320	3865	3.88	20240408	6980	-42.48	20230417	3800	5.66	20231031	0.37	N	377740	500	510 억	193293	N	N	14	N	N
77	20240417	131126	57	100.00	KOSPI	의약품	N	N	N	N		N	4015	30	2	0.75	128256245	32074	58.21	3985	4095	3975	5180	2790	3985	3998.76	0.19	-7840	4191	4087	3991	3887	3791	4040	3840	510	1195	500	2860	5	1	102056048	4098	-19.98	0.26	12	0.03	-201.00	15252.00	7050	20230414	-43.05	3800	20231031	5.66	4820	-16.70	20240320	3865	3.88	20240408	6980	-42.48	20230417	3800	5.66	20231031	0.37	N	377740	500	510 억	193293	N	N	14	N	N
78	20240417	121127	57	100.00	KOSPI	의약품	N	N	N	N		N	4000	15	2	0.38	101816605	25446	46.18	3985	4095	3980	5180	2790	3985	4001.28	0.19	-4587	4191	4087	3991	3887	3791	4040	3840	510	1195	500	2860	5	1	102056048	4082	-19.90	0.26	12	0.02	-201.00	15252.00	7050	20230414	-43.26	3800	20231031	5.26	4820	-17.01	20240320	3865	3.49	20240408	6980	-42.69	20230417	3800	5.26	20231031	0.37	N	377740	500	510 억	193293	N	N	14	N	N
79	20240417	111131	57	100.00	KOSPI	의약품	N	N	N	N		N	4025	40	2	1.00	98303180	24567	44.59	3985	4095	3980	5180	2790	3985	4001.43	0.19	-3849	4191	4087	3991	3887	3791	4040	3840	510	1195	500	2860	5	1	102056048	4108	-20.02	0.26	12	0.02	-201.00	15252.00	7050	20230414	-42.91	3800	20231031	5.92	4820	-16.49	20240320	3865	4.14	20240408	6980	-42.34	20230417	3800	5.92	20231031	0.37	N	377740	500	510 억	193293	N	N	14	N	N
80	20240417	101121	57	100.00	KOSPI	의약품	N	N	N	N		N	4025	40	2	1.00	63163815	15768	28.62	3985	4095	3980	5180	2790	3985	4005.82	0.19	-2530	4191	4087	3991	3887	3791	4040	3840	510	1195	500	2860	5	1	102056048	4108	-20.02	0.26	12	0.02	-201.00	15252.00	7050	20230414	-42.91	3800	20231031	5.92	4820	-16.49	20240320	3865	4.14	20240408	6980	-42.34	20230417	3800	5.92	20231031	0.37	N	377740	500	510 억	193293	N	N	14	N	N
81	20240417	091116	57	100.00	KOSPI	의약품	N	N	N	N		N	4000	15	2	0.38	6093870	1515	2.75	3985	4095	3985	5180	2790	3985	4022.36	0.19	511	4191	4087	3991	3887	3791	4040	3840	510	1195	500	2860	5	1	102056048	4082	-19.90	0.26	12	0.00	-201.00	15252.00	7050	20230414	-43.26	3800	20231031	5.26	4820	-17.01	20240320	3865	3.49	20240408	6980	-42.69	20230417	3800	5.26	20231031	0.37	N	377740	500	510 억	193293	N	N	14	N	N
82	20240416	161122	57	100.00	KOSPI	의약품	N	N	N	N		N	3985	-100	5	-2.45	219498100	54885	131.80	4090	4095	3895	5310	2860	4085	3999.62	0.19	-5761	4198	4141	4058	4001	3918	4170	4030	510	1225	500	2940	5	1	102056048	4067	-19.83	0.26	12	0.05	-201.00	15252.00	7050	20230414	-43.48	3800	20231031	4.87	4820	-17.32	20240320	3865	3.10	20240408	6980	-42.91	20230417	3800	4.87	20231031	0.37	N	377740	500	510 억	198466	N	N	14	N	N
83	20240416	151120	57	100.00	KOSPI	의약품	N	N	N	N		N	3975	-110	5	-2.69	212302510	53076	127.46	4090	4095	3895	5310	2860	4085	3999.97	0.19	-4983	4198	4141	4058	4001	3918	4170	4030	510	1225	500	2940	5	1	102056048	4057	-19.78	0.26	12	0.05	-201.00	15252.00	7050	20230414	-43.62	3800	20231031	4.61	4820	-17.53	20240320	3865	2.85	20240408	6980	-43.05	20230417	3800	4.61	20231031	0.37	N	377740	500	510 억	198466	N	N	7	N	N
84	20240416	141122	57	100.00	KOSPI	의약품	N	N	N	N		N	3990	-95	5	-2.33	189775955	47416	113.87	4090	4095	3895	5310	2860	4085	4002.36	0.19	-4051	4198	4141	4058	4001	3918	4170	4030	510	1225	500	2940	5	1	102056048	4072	-19.85	0.26	12	0.05	-201.00	15252.00	7050	20230414	-43.40	3800	20231031	5.00	4820	-17.22	20240320	3865	3.23	20240408	6980	-42.84	20230417	3800	5.00	20231031	0.37	N	377740	500	510 억	198466	N	N	7	N	N
85	20240416	131118	57	100.00	KOSPI	의약품	N	N	N	N		N	4005	-80	5	-1.96	148909675	37170	89.26	4090	4095	3895	5310	2860	4085	4006.18	0.19	-2293	4198	4141	4058	4001	3918	4170	4030	510	1225	500	2940	5	1	102056048	4087	-19.93	0.26	12	0.04	-201.00	15252.00	7050	20230414	-43.19	3800	20231031	5.39	4820	-16.91	20240320	3865	3.62	20240408	6980	-42.62	20230417	3800	5.39	20231031	0.37	N	377740	500	510 억	198466	N	N	7	N	N
86	20240416	121121	57	100.00	KOSPI	의약품	N	N	N	N		N	4010	-75	5	-1.84	141066545	35211	84.56	4090	4095	3895	5310	2860	4085	4006.32	0.19	-1335	4198	4141	4058	4001	3918	4170	4030	510	1225	500	2940	5	1	102056048	4092	-19.95	0.26	12	0.03	-201.00	15252.00	7050	20230414	-43.12	3800	20231031	5.53	4820	-16.80	20240320	3865	3.75	20240408	6980	-42.55	20230417	3800	5.53	20231031	0.37	N	377740	500	510 억	198466	N	N	7	N	N
87	20240416	111116	57	100.00	KOSPI	의약품	N	N	N	N		N	4015	-70	5	-1.71	126212485	31498	75.64	4090	4095	3895	5310	2860	4085	4007.00	0.19	-700	4198	4141	4058	4001	3918	4170	4030	510	1225	500	2940	5	1	102056048	4098	-19.98	0.26	12	0.03	-201.00	15252.00	7050	20230414	-43.05	3800	20231031	5.66	4820	-16.70	20240320	3865	3.88	20240408	6980	-42.48	20230417	3800	5.66	20231031	0.37	N	377740	500	510 억	198466	N	N	7	N	N
88	20240416	101108	57	100.00	KOSPI	의약품	N	N	N	N		N	4025	-60	5	-1.47	57756385	14414	34.61	4090	4095	3895	5310	2860	4085	4006.96	0.19	-221	4198	4141	4058	4001	3918	4170	4030	510	1225	500	2940	5	1	102056048	4108	-20.02	0.26	12	0.01	-201.00	15252.00	7050	20230414	-42.91	3800	20231031	5.92	4820	-16.49	20240320	3865	4.14	20240408	6980	-42.34	20230417	3800	5.92	20231031	0.37	N	377740	500	510 억	198466	N	N	7	N	N
89	20240416	091108	57	100.00	KOSPI	의약품	N	N	N	N		N	4095	10	2	0.24	969025	237	0.57	4090	4095	4085	5310	2860	4085	4088.71	0.19	-178	4198	4141	4058	4001	3918	4170	4030	510	1225	500	2940	5	1	102056048	4179	-20.37	0.27	12	0.00	-201.00	15252.00	7050	20230414	-41.91	3800	20231031	7.76	4820	-15.04	20240320	3865	5.95	20240408	6980	-41.33	20230417	3800	7.76	20231031	0.37	N	377740	500	510 억	198466	N	N	7	N	N
90	20240415	161106	57	100.00	KOSPI	의약품	N	N	N	N		N	4085	45	2	1.11	169428895	41642	310.00	3975	4115	3975	5250	2830	4040	4068.70	0.20	-3411	4160	4100	4070	4010	3980	4085	3995	510	1210	500	2900	5	1	102056048	4169	-20.32	0.27	12	0.04	-201.00	15252.00	7050	20230414	-42.06	3800	20231031	7.50	4820	-15.25	20240320	3865	5.69	20240408	6980	-41.48	20230417	3800	7.50	20231031	0.36	N	377740	500	510 억	202867	N	N	7	N	N
91	20240415	151112	57	100.00	KOSPI	의약품	N	N	N	N		N	4110	70	2	1.73	131187440	32276	240.27	3975	4110	3975	5250	2830	4040	4064.55	0.20	-2489	4160	4100	4070	4010	3980	4085	3995	510	1210	500	2900	5	1	102056048	4195	-20.45	0.27	12	0.03	-201.00	15252.00	7050	20230414	-41.70	3800	20231031	8.16	4820	-14.73	20240320	3865	6.34	20240408	6980	-41.12	20230417	3800	8.16	20231031	0.36	N	377740	500	510 억	202867	N	N	0	N	N
92	20240415	141104	57	100.00	KOSPI	의약품	N	N	N	N		N	4070	30	2	0.74	94207445	23218	172.84	3975	4110	3975	5250	2830	4040	4057.52	0.20	-3177	4160	4100	4070	4010	3980	4085	3995	510	1210	500	2900	5	1	102056048	4154	-20.25	0.27	12	0.02	-201.00	15252.00	7050	20230414	-42.27	3800	20231031	7.11	4820	-15.56	20240320	3865	5.30	20240408	6980	-41.69	20230417	3800	7.11	20231031	0.36	N	377740	500	510 억	202867	N	N	0	N	N
93	20240415	131051	57	100.00	KOSPI	의약품	N	N	N	N		N	4075	35	2	0.87	89584925	22083	164.39	3975	4110	3975	5250	2830	4040	4056.74	0.20	-2871	4160	4100	4070	4010	3980	4085	3995	510	1210	500	2900	5	1	102056048	4159	-20.27	0.27	12	0.02	-201.00	15252.00	7050	20230414	-42.20	3800	20231031	7.24	4820	-15.46	20240320	3865	5.43	20240408	6980	-41.62	20230417	3800	7.24	20231031	0.36	N	377740	500	510 억	202867	N	N	0	N	N
94	20240415	121109	57	100.00	KOSPI	의약품	N	N	N	N		N	4090	50	2	1.24	77458000	19118	142.32	3975	4105	3975	5250	2830	4040	4051.57	0.20	-1923	4160	4100	4070	4010	3980	4085	3995	510	1210	500	2900	5	1	102056048	4174	-20.35	0.27	12	0.02	-201.00	15252.00	7050	20230414	-41.99	3800	20231031	7.63	4820	-15.15	20240320	3865	5.82	20240408	6980	-41.40	20230417	3800	7.63	20231031	0.36	N	377740	500	510 억	202867	N	N	0	N	N
95	20240415	111108	57	100.00	KOSPI	의약품	N	N	N	N		N	4080	40	2	0.99	65960530	16308	121.40	3975	4100	3975	5250	2830	4040	4044.67	0.20	-610	4160	4100	4070	4010	3980	4085	3995	510	1210	500	2900	5	1	102056048	4164	-20.30	0.27	12	0.02	-201.00	15252.00	7050	20230414	-42.13	3800	20231031	7.37	4820	-15.35	20240320	3865	5.56	20240408	6980	-41.55	20230417	3800	7.37	20231031	0.36	N	377740	500	510 억	202867	N	N	0	N	N
96	20240415	101101	57	100.00	KOSPI	의약품	N	N	N	N		N	4040	0	3	0.00	45750470	11352	84.51	3975	4065	3975	5250	2830	4040	4030.17	0.20	565	4160	4100	4070	4010	3980	4085	3995	510	1210	500	2900	5	1	102056048	4123	-20.10	0.26	12	0.01	-201.00	15252.00	7050	20230414	-42.70	3800	20231031	6.32	4820	-16.18	20240320	3865	4.53	20240408	6980	-42.12	20230417	3800	6.32	20231031	0.36	N	377740	500	510 억	202867	N	N	0	N	N
97	20240415	091109	57	100.00	KOSPI	의약품	N	N	N	N		N	4035	-5	5	-0.12	8526590	2141	15.94	3975	4040	3975	5250	2830	4040	3982.53	0.20	409	4160	4100	4070	4010	3980	4085	3995	510	1210	500	2900	5	1	102056048	4118	-20.07	0.26	12	0.00	-201.00	15252.00	7050	20230414	-42.77	3800	20231031	6.18	4820	-16.29	20240320	3865	4.40	20240408	6980	-42.19	20230417	3800	6.18	20231031	0.36	N	377740	500	510 억	202867	N	N	0	N	N
98	20240412	161059	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4040	-25	5	-0.62	54625705	13383	23.32	4065	4130	4040	5280	2850	4065	4081.75	0.20	-1243	4158	4111	4043	3996	3928	4135	4020	510	1215	500	2920	5	1	102056048	4123	-20.10	0.26	12	0.01	-201.00	15252.00	7150	20230406	-43.50	3800	20231031	6.32	4820	-16.18	20240320	3865	4.53	20240408	7050	-42.70	20230414	3800	6.32	20231031	0.36	N	377740	500	510 억	204558	N	N	5	N	N
99	20240412	151104	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4070	5	2	0.12	47868325	11715	20.41	4065	4130	4065	5280	2850	4065	4086.07	0.20	-819	4158	4111	4043	3996	3928	4135	4020	510	1215	500	2920	5	1	102056048	4154	-20.25	0.27	12	0.01	-201.00	15252.00	7150	20230406	-43.08	3800	20231031	7.11	4820	-15.56	20240320	3865	5.30	20240408	7050	-42.27	20230414	3800	7.11	20231031	0.36	N	377740	500	510 억	204558	N	N	5	N	N
100	20240412	141100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4085	20	2	0.49	36367300	8889	15.49	4065	4130	4065	5280	2850	4065	4091.27	0.20	-769	4158	4111	4043	3996	3928	4135	4020	510	1215	500	2920	5	1	102056048	4169	-20.32	0.27	12	0.01	-201.00	15252.00	7150	20230406	-42.87	3800	20231031	7.50	4820	-15.25	20240320	3865	5.69	20240408	7050	-42.06	20230414	3800	7.50	20231031	0.36	N	377740	500	510 억	204558	N	N	5	N	N
101	20240412	131049	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4085	20	2	0.49	33866940	8276	14.42	4065	4130	4065	5280	2850	4065	4092.19	0.20	-725	4158	4111	4043	3996	3928	4135	4020	510	1215	500	2920	5	1	102056048	4169	-20.32	0.27	12	0.01	-201.00	15252.00	7150	20230406	-42.87	3800	20231031	7.50	4820	-15.25	20240320	3865	5.69	20240408	7050	-42.06	20230414	3800	7.50	20231031	0.36	N	377740	500	510 억	204558	N	N	5	N	N
102	20240412	121054	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4090	25	2	0.62	31826230	7777	13.55	4065	4130	4065	5280	2850	4065	4092.35	0.20	-618	4158	4111	4043	3996	3928	4135	4020	510	1215	500	2920	5	1	102056048	4174	-20.35	0.27	12	0.01	-201.00	15252.00	7150	20230406	-42.80	3800	20231031	7.63	4820	-15.15	20240320	3865	5.82	20240408	7050	-41.99	20230414	3800	7.63	20231031	0.36	N	377740	500	510 억	204558	N	N	5	N	N
103	20240412	111054	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4095	30	2	0.74	29676530	7252	12.64	4065	4130	4065	5280	2850	4065	4092.19	0.20	-462	4158	4111	4043	3996	3928	4135	4020	510	1215	500	2920	5	1	102056048	4179	-20.37	0.27	12	0.01	-201.00	15252.00	7150	20230406	-42.73	3800	20231031	7.76	4820	-15.04	20240320	3865	5.95	20240408	7050	-41.91	20230414	3800	7.76	20231031	0.36	N	377740	500	510 억	204558	N	N	5	N	N
104	20240412	101056	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4105	40	2	0.98	25486915	6230	10.85	4065	4130	4065	5280	2850	4065	4091.00	0.20	-186	4158	4111	4043	3996	3928	4135	4020	510	1215	500	2920	5	1	102056048	4189	-20.42	0.27	12	0.01	-201.00	15252.00	7150	20230406	-42.59	3800	20231031	8.03	4820	-14.83	20240320	3865	6.21	20240408	7050	-41.77	20230414	3800	8.03	20231031	0.36	N	377740	500	510 억	204558	N	N	5	N	N
105	20240412	091057	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4070	5	2	0.12	8666845	2131	3.71	4065	4100	4065	5280	2850	4065	4067.03	0.20	-449	4158	4111	4043	3996	3928	4135	4020	510	1215	500	2920	5	1	102056048	4154	-20.25	0.27	12	0.00	-201.00	15252.00	7150	20230406	-43.08	3800	20231031	7.11	4820	-15.56	20240320	3865	5.30	20240408	7050	-42.27	20230414	3800	7.11	20231031	0.36	N	377740	500	510 억	204558	N	N	5	N	N
106	20240411	161052	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4065	15	2	0.37	230250085	57222	81.06	4050	4090	3975	5260	2835	4050	4023.72	0.20	-1845	4156	4102	4051	3997	3946	4130	4025	510	1210	500	2910	5	1	102056048	4149	-20.22	0.27	12	0.06	-201.00	15252.00	7150	20230406	-43.15	3800	20231031	6.97	4820	-15.66	20240320	3865	5.17	20240408	7050	-42.34	20230414	3800	6.97	20231031	0.36	N	377740	500	510 억	205468	N	N	444	N	N
107	20240411	151055	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4060	10	2	0.25	219932215	54679	77.46	4050	4090	3975	5260	2835	4050	4022.24	0.20	-1631	4156	4102	4051	3997	3946	4130	4025	510	1210	500	2910	5	1	102056048	4143	-20.20	0.27	12	0.05	-201.00	15252.00	7150	20230406	-43.22	3800	20231031	6.84	4820	-15.77	20240320	3865	5.05	20240408	7050	-42.41	20230414	3800	6.84	20231031	0.36	N	377740	500	510 억	205468	N	N	444	N	N
108	20240411	141053	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4055	5	2	0.12	210180470	52274	74.05	4050	4090	3975	5260	2835	4050	4020.75	0.20	-1342	4156	4102	4051	3997	3946	4130	4025	510	1210	500	2910	5	1	102056048	4138	-20.17	0.27	12	0.05	-201.00	15252.00	7150	20230406	-43.29	3800	20231031	6.71	4820	-15.87	20240320	3865	4.92	20240408	7050	-42.48	20230414	3800	6.71	20231031	0.36	N	377740	500	510 억	205468	N	N	444	N	N
109	20240411	131040	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4055	5	2	0.12	201975570	50259	71.20	4050	4065	3975	5260	2835	4050	4018.69	0.20	-1141	4156	4102	4051	3997	3946	4130	4025	510	1210	500	2910	5	1	102056048	4138	-20.17	0.27	12	0.05	-201.00	15252.00	7150	20230406	-43.29	3800	20231031	6.71	4820	-15.87	20240320	3865	4.92	20240408	7050	-42.48	20230414	3800	6.71	20231031	0.36	N	377740	500	510 억	205468	N	N	444	N	N
110	20240411	121055	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4025	-25	5	-0.62	197699910	49202	69.70	4050	4065	3975	5260	2835	4050	4018.13	0.20	-1022	4156	4102	4051	3997	3946	4130	4025	510	1210	500	2910	5	1	102056048	4108	-20.02	0.26	12	0.05	-201.00	15252.00	7150	20230406	-43.71	3800	20231031	5.92	4820	-16.49	20240320	3865	4.14	20240408	7050	-42.91	20230414	3800	5.92	20231031	0.36	N	377740	500	510 억	205468	N	N	444	N	N
111	20240411	111044	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4060	10	2	0.25	194338280	48371	68.52	4050	4065	3975	5260	2835	4050	4017.66	0.20	-843	4156	4102	4051	3997	3946	4130	4025	510	1210	500	2910	5	1	102056048	4143	-20.20	0.27	12	0.05	-201.00	15252.00	7150	20230406	-43.22	3800	20231031	6.84	4820	-15.77	20240320	3865	5.05	20240408	7050	-42.41	20230414	3800	6.84	20231031	0.36	N	377740	500	510 억	205468	N	N	444	N	N
112	20240411	101050	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4030	-20	5	-0.49	151999605	37906	53.70	4050	4055	3975	5260	2835	4050	4009.91	0.20	-211	4156	4102	4051	3997	3946	4130	4025	510	1210	500	2910	5	1	102056048	4113	-20.05	0.26	12	0.04	-201.00	15252.00	7150	20230406	-43.64	3800	20231031	6.05	4820	-16.39	20240320	3865	4.27	20240408	7050	-42.84	20230414	3800	6.05	20231031	0.36	N	377740	500	510 억	205468	N	N	444	N	N
113	20240411	091050	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4045	-5	5	-0.12	27473115	6793	9.62	4050	4055	3995	5260	2835	4050	4044.33	0.20	-466	4156	4102	4051	3997	3946	4130	4025	510	1210	500	2910	5	1	102056048	4128	-20.12	0.27	12	0.01	-201.00	15252.00	7150	20230406	-43.43	3800	20231031	6.45	4820	-16.08	20240320	3865	4.66	20240408	7050	-42.62	20230414	3800	6.45	20231031	0.36	N	377740	500	510 억	205468	N	N	444	N	N
114	20240409	161033	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4050	-5	5	-0.12	284121295	70589	168.90	4010	4105	4000	5270	2840	4055	4024.97	0.21	-242	4308	4181	4023	3896	3738	4102	3817	510	1215	500	2910	5	1	102056048	4133	-20.15	0.27	12	0.07	-201.00	15252.00	7150	20230406	-43.36	3800	20231031	6.58	4820	-15.98	20240320	3865	4.79	20240408	7050	-42.55	20230414	3800	6.58	20231031	0.36	N	377740	500	510 억	210414	N	N	444	N	N
115	20240409	151037	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4035	-20	5	-0.49	265601125	66012	157.95	4010	4105	4000	5270	2840	4055	4023.53	0.21	1191	4308	4181	4023	3896	3738	4102	3817	510	1215	500	2910	5	1	102056048	4118	-20.07	0.26	12	0.06	-201.00	15252.00	7150	20230406	-43.57	3800	20231031	6.18	4820	-16.29	20240320	3865	4.40	20240408	7050	-42.77	20230414	3800	6.18	20231031	0.36	N	377740	500	510 억	210414	N	N	206	N	N
116	20240409	141042	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4035	-20	5	-0.49	233755850	58074	138.96	4010	4105	4000	5270	2840	4055	4025.14	0.21	528	4308	4181	4023	3896	3738	4102	3817	510	1215	500	2910	5	1	102056048	4118	-20.07	0.26	12	0.06	-201.00	15252.00	7150	20230406	-43.57	3800	20231031	6.18	4820	-16.29	20240320	3865	4.40	20240408	7050	-42.77	20230414	3800	6.18	20231031	0.36	N	377740	500	510 억	210414	N	N	206	N	N
117	20240409	131035	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4030	-25	5	-0.62	180721070	44858	107.33	4010	4105	4000	5270	2840	4055	4028.74	0.21	-987	4308	4181	4023	3896	3738	4102	3817	510	1215	500	2910	5	1	102056048	4113	-20.05	0.26	12	0.04	-201.00	15252.00	7150	20230406	-43.64	3800	20231031	6.05	4820	-16.39	20240320	3865	4.27	20240408	7050	-42.84	20230414	3800	6.05	20231031	0.36	N	377740	500	510 억	210414	N	N	206	N	N
118	20240409	121040	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4015	-40	5	-0.99	142563635	35373	84.64	4010	4105	4000	5270	2840	4055	4030.30	0.21	419	4308	4181	4023	3896	3738	4102	3817	510	1215	500	2910	5	1	102056048	4098	-19.98	0.26	12	0.03	-201.00	15252.00	7150	20230406	-43.85	3800	20231031	5.66	4820	-16.70	20240320	3865	3.88	20240408	7050	-43.05	20230414	3800	5.66	20231031	0.36	N	377740	500	510 억	210414	N	N	206	N	N
119	20240409	111038	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4040	-15	5	-0.37	83029295	20547	49.16	4010	4105	4010	5270	2840	4055	4040.94	0.21	-285	4308	4181	4023	3896	3738	4102	3817	510	1215	500	2910	5	1	102056048	4123	-20.10	0.26	12	0.02	-201.00	15252.00	7150	20230406	-43.50	3800	20231031	6.32	4820	-16.18	20240320	3865	4.53	20240408	7050	-42.70	20230414	3800	6.32	20231031	0.36	N	377740	500	510 억	210414	N	N	206	N	N
120	20240409	101031	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4065	10	2	0.25	40303695	9970	23.86	4010	4105	4010	5270	2840	4055	4042.50	0.21	2566	4308	4181	4023	3896	3738	4102	3817	510	1215	500	2910	5	1	102056048	4149	-20.22	0.27	12	0.01	-201.00	15252.00	7150	20230406	-43.15	3800	20231031	6.97	4820	-15.66	20240320	3865	5.17	20240408	7050	-42.34	20230414	3800	6.97	20231031	0.36	N	377740	500	510 억	210414	N	N	206	N	N
121	20240409	091051	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4060	5	2	0.12	13291375	3308	7.92	4010	4105	4010	5270	2840	4055	4017.95	0.21	797	4308	4181	4023	3896	3738	4102	3817	510	1215	500	2910	5	1	102056048	4143	-20.20	0.27	12	0.00	-201.00	15252.00	7150	20230406	-43.22	3800	20231031	6.84	4820	-15.77	20240320	3865	5.05	20240408	7050	-42.41	20230414	3800	6.84	20231031	0.36	N	377740	500	510 억	210414	N	N	206	N	N
122	20240408	161030	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4055	-50	5	-1.22	169663735	41757	73.97	4120	4150	3865	5330	2875	4105	4063.13	0.21	-5872	4185	4145	4100	4060	4015	4165	4080	510	1225	500	2950	5	1	102056048	4138	-20.17	0.27	12	0.04	-201.00	15252.00	7150	20230406	-43.29	3800	20231031	6.71	4820	-15.87	20240320	3865	4.92	20240408	7050	-42.48	20230414	3800	6.71	20231031	0.37	N	377740	500	510 억	216549	N	N	206	N	N
123	20240408	151039	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4125	20	2	0.49	151147365	37196	65.89	4120	4150	3865	5330	2875	4105	4063.54	0.21	-5220	4185	4145	4100	4060	4015	4165	4080	510	1225	500	2950	5	1	102056048	4210	-20.52	0.27	12	0.04	-201.00	15252.00	7150	20230406	-42.31	3800	20231031	8.55	4820	-14.42	20240320	3865	6.73	20240408	7050	-41.49	20230414	3800	8.55	20231031	0.37	N	377740	500	510 억	216549	N	N	709	N	N
124	20240408	141037	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4105	0	3	0.00	136918460	33717	59.73	4120	4150	3865	5330	2875	4105	4060.81	0.21	-4752	4185	4145	4100	4060	4015	4165	4080	510	1225	500	2950	5	1	102056048	4189	-20.42	0.27	12	0.03	-201.00	15252.00	7150	20230406	-42.59	3800	20231031	8.03	4820	-14.83	20240320	3865	6.21	20240408	7050	-41.77	20230414	3800	8.03	20231031	0.37	N	377740	500	510 억	216549	N	N	709	N	N
125	20240408	131031	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4070	-35	5	-0.85	99736105	24618	43.61	4120	4125	3865	5330	2875	4105	4051.35	0.21	-4476	4185	4145	4100	4060	4015	4165	4080	510	1225	500	2950	5	1	102056048	4154	-20.25	0.27	12	0.02	-201.00	15252.00	7150	20230406	-43.08	3800	20231031	7.11	4820	-15.56	20240320	3865	5.30	20240408	7050	-42.27	20230414	3800	7.11	20231031	0.37	N	377740	500	510 억	216549	N	N	709	N	N
126	20240408	121039	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4065	-40	5	-0.97	93116225	22990	40.73	4120	4125	3865	5330	2875	4105	4050.29	0.21	-4046	4185	4145	4100	4060	4015	4165	4080	510	1225	500	2950	5	1	102056048	4149	-20.22	0.27	12	0.02	-201.00	15252.00	7150	20230406	-43.15	3800	20231031	6.97	4820	-15.66	20240320	3865	5.17	20240408	7050	-42.34	20230414	3800	6.97	20231031	0.37	N	377740	500	510 억	216549	N	N	709	N	N
127	20240408	111040	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4080	-25	5	-0.61	74176575	18331	32.47	4120	4125	3865	5330	2875	4105	4046.51	0.21	-3461	4185	4145	4100	4060	4015	4165	4080	510	1225	500	2950	5	1	102056048	4164	-20.30	0.27	12	0.02	-201.00	15252.00	7150	20230406	-42.94	3800	20231031	7.37	4820	-15.35	20240320	3865	5.56	20240408	7050	-42.13	20230414	3800	7.37	20231031	0.37	N	377740	500	510 억	216549	N	N	709	N	N
128	20240408	101027	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4065	-40	5	-0.97	57139775	14140	25.05	4120	4125	3865	5330	2875	4105	4041.00	0.21	-2934	4185	4145	4100	4060	4015	4165	4080	510	1225	500	2950	5	1	102056048	4149	-20.22	0.27	12	0.01	-201.00	15252.00	7150	20230406	-43.15	3800	20231031	6.97	4820	-15.66	20240320	3865	5.17	20240408	7050	-42.34	20230414	3800	6.97	20231031	0.37	N	377740	500	510 억	216549	N	N	709	N	N
129	20240408	091039	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	3865	-240	5	-5.85	18980250	4755	8.42	4120	4125	3865	5330	2875	4105	3991.64	0.21	83	4185	4145	4100	4060	4015	4165	4080	510	1225	500	2950	5	1	102056048	3944	-19.23	0.25	12	0.00	-201.00	15252.00	7150	20230406	-45.94	3800	20231031	1.71	4820	-19.81	20240320	3865	0.00	20240408	7050	-45.18	20230414	3800	1.71	20231031	0.37	N	377740	500	510 억	216549	Y	N	709	N	N
130	20240405	161033	57	100.00	KOSPI	의약품	N	N	N	N		N	4105	-35	5	-0.85	225856405	55319	58.12	4090	4140	4055	5380	2900	4140	4082.80	0.22	-13340	4256	4197	4136	4077	4016	4167	4047	510	1240	500	2980	5	1	102056048	4189	-20.42	0.27	12	0.05	-201.00	15252.00	7150	20230406	-42.59	3800	20231031	8.03	4820	-14.83	20240320	4055	1.23	20240405	7150	-42.59	20230406	3800	8.03	20231031	0.36	N	377740	500	510 억	229443	N	N	709	N	N
131	20240405	151030	57	100.00	KOSPI	의약품	N	N	N	N		N	4130	-10	5	-0.24	217191270	53214	55.91	4090	4140	4055	5380	2900	4140	4081.47	0.22	-12432	4256	4197	4136	4077	4016	4167	4047	510	1240	500	2980	5	1	102056048	4215	-20.55	0.27	12	0.05	-201.00	15252.00	7150	20230406	-42.24	3800	20231031	8.68	4820	-14.32	20240320	4055	1.85	20240405	7150	-42.24	20230406	3800	8.68	20231031	0.36	N	377740	500	510 억	229443	N	N	0	N	N
132	20240405	141028	57	100.00	KOSPI	의약품	N	N	N	N		N	4110	-30	5	-0.72	201967760	49515	52.03	4090	4140	4055	5380	2900	4140	4078.92	0.22	-10919	4256	4197	4136	4077	4016	4167	4047	510	1240	500	2980	5	1	102056048	4195	-20.45	0.27	12	0.05	-201.00	15252.00	7150	20230406	-42.52	3800	20231031	8.16	4820	-14.73	20240320	4055	1.36	20240405	7150	-42.52	20230406	3800	8.16	20231031	0.36	N	377740	500	510 억	229443	N	N	0	N	N
133	20240405	131024	57	100.00	KOSPI	의약품	N	N	N	N		N	4070	-70	5	-1.69	169589690	41569	43.68	4090	4140	4055	5380	2900	4140	4079.72	0.22	-9362	4256	4197	4136	4077	4016	4167	4047	510	1240	500	2980	5	1	102056048	4154	-20.25	0.27	12	0.04	-201.00	15252.00	7150	20230406	-43.08	3800	20231031	7.11	4820	-15.56	20240320	4055	0.37	20240405	7150	-43.08	20230406	3800	7.11	20231031	0.36	N	377740	500	510 억	229443	N	N	0	N	N
134	20240405	121028	57	100.00	KOSPI	의약품	N	N	N	N		N	4070	-70	5	-1.69	146245710	35833	37.65	4090	4140	4055	5380	2900	4140	4081.31	0.22	-7305	4256	4197	4136	4077	4016	4167	4047	510	1240	500	2980	5	1	102056048	4154	-20.25	0.27	12	0.04	-201.00	15252.00	7150	20230406	-43.08	3800	20231031	7.11	4820	-15.56	20240320	4055	0.37	20240405	7150	-43.08	20230406	3800	7.11	20231031	0.36	N	377740	500	510 억	229443	N	N	0	N	N
135	20240405	111037	57	100.00	KOSPI	의약품	N	N	N	N		N	4080	-60	5	-1.45	75959470	18557	19.50	4090	4140	4080	5380	2900	4140	4093.31	0.22	-5959	4256	4197	4136	4077	4016	4167	4047	510	1240	500	2980	5	1	102056048	4164	-20.30	0.27	12	0.02	-201.00	15252.00	7150	20230406	-42.94	3800	20231031	7.37	4820	-15.35	20240320	4075	0.12	20240404	7150	-42.94	20230406	3800	7.37	20231031	0.36	N	377740	500	510 억	229443	N	N	0	N	N
136	20240405	100902	57	100.00	KOSPI	의약품	N	N	N	N		N	4100	-40	5	-0.97	34730130	8482	8.91	4090	4140	4080	5380	2900	4140	4094.57	0.22	-93	4256	4197	4136	4077	4016	4167	4047	510	1240	500	2980	5	1	102056048	4184	-20.40	0.27	12	0.01	-201.00	15252.00	7150	20230406	-42.66	3800	20231031	7.89	4820	-14.94	20240320	4075	0.61	20240404	7150	-42.66	20230406	3800	7.89	20231031	0.36	N	377740	500	510 억	229443	N	N	0	N	N
137	20240405	091016	57	100.00	KOSPI	의약품	N	N	N	N		N	4095	-45	5	-1.09	6390905	1562	1.64	4090	4140	4090	5380	2900	4140	4091.49	0.22	291	4256	4197	4136	4077	4016	4167	4047	510	1240	500	2980	5	1	102056048	4179	-20.37	0.27	12	0.00	-201.00	15252.00	7150	20230406	-42.73	3800	20231031	7.76	4820	-15.04	20240320	4075	0.49	20240404	7150	-42.73	20230406	3800	7.76	20231031	0.36	N	377740	500	510 억	229443	N	N	0	N	N
138	20240404	161012	57	100.00	KOSPI	의약품	N	N	N	N		N	4140	-40	5	-0.96	390725260	94563	232.30	4180	4195	4075	5430	2930	4180	4131.90	0.24	-17295	4256	4217	4176	4137	4096	4197	4117	510	1250	500	3000	5	1	102056048	4225	-20.60	0.27	12	0.09	-201.00	15252.00	7150	20230406	-42.10	3800	20231031	8.95	4820	-14.11	20240320	4075	1.60	20240404	7150	-42.10	20230406	3800	8.95	20231031	0.38	N	377740	500	510 억	247738	N	N	58	N	N
139	20240404	151011	57	100.00	KOSPI	의약품	N	N	N	N		N	4115	-65	5	-1.56	379909230	91939	225.85	4180	4195	4075	5430	2930	4180	4132.19	0.24	-16740	4256	4217	4176	4137	4096	4197	4117	510	1250	500	3000	5	1	102056048	4200	-20.47	0.27	12	0.09	-201.00	15252.00	7150	20230406	-42.45	3800	20231031	8.29	4820	-14.63	20240320	4075	0.98	20240404	7150	-42.45	20230406	3800	8.29	20231031	0.38	N	377740	500	510 억	247738	N	N	58	N	N
140	20240404	141019	57	100.00	KOSPI	의약품	N	N	N	N		N	4125	-55	5	-1.32	374442850	90611	222.59	4180	4195	4075	5430	2930	4180	4132.42	0.24	-16029	4256	4217	4176	4137	4096	4197	4117	510	1250	500	3000	5	1	102056048	4210	-20.52	0.27	12	0.09	-201.00	15252.00	7150	20230406	-42.31	3800	20231031	8.55	4820	-14.42	20240320	4075	1.23	20240404	7150	-42.31	20230406	3800	8.55	20231031	0.38	N	377740	500	510 억	247738	N	N	58	N	N
141	20240404	131006	57	100.00	KOSPI	의약품	N	N	N	N		N	4120	-60	5	-1.44	295775520	71402	175.40	4180	4195	4110	5430	2930	4180	4142.40	0.24	-10349	4256	4217	4176	4137	4096	4197	4117	510	1250	500	3000	5	1	102056048	4205	-20.50	0.27	12	0.07	-201.00	15252.00	7150	20230406	-42.38	3800	20231031	8.42	4820	-14.52	20240320	4110	0.24	20240404	7150	-42.38	20230406	3800	8.42	20231031	0.38	N	377740	500	510 억	247738	N	N	58	N	N
142	20240404	121012	57	100.00	KOSPI	의약품	N	N	N	N		N	4125	-55	5	-1.32	264291330	63753	156.61	4180	4195	4120	5430	2930	4180	4145.55	0.24	-3876	4256	4217	4176	4137	4096	4197	4117	510	1250	500	3000	5	1	102056048	4210	-20.52	0.27	12	0.06	-201.00	15252.00	7150	20230406	-42.31	3800	20231031	8.55	4820	-14.42	20240320	4120	0.12	20240404	7150	-42.31	20230406	3800	8.55	20231031	0.38	N	377740	500	510 억	247738	N	N	58	N	N
143	20240404	111014	57	100.00	KOSPI	의약품	N	N	N	N		N	4150	-30	5	-0.72	206044730	49637	121.93	4180	4195	4120	5430	2930	4180	4151.03	0.24	-4569	4256	4217	4176	4137	4096	4197	4117	510	1250	500	3000	5	1	102056048	4235	-20.65	0.27	12	0.05	-201.00	15252.00	7150	20230406	-41.96	3800	20231031	9.21	4820	-13.90	20240320	4120	0.73	20240404	7150	-41.96	20230406	3800	9.21	20231031	0.38	N	377740	500	510 억	247738	N	N	58	N	N
144	20240404	101011	57	100.00	KOSPI	의약품	N	N	N	N		N	4165	-15	5	-0.36	79175925	18996	46.66	4180	4195	4155	5430	2930	4180	4168.03	0.24	-511	4256	4217	4176	4137	4096	4197	4117	510	1250	500	3000	5	1	102056048	4251	-20.72	0.27	12	0.02	-201.00	15252.00	7150	20230406	-41.75	3800	20231031	9.61	4820	-13.59	20240320	4130	0.85	20240119	7150	-41.75	20230406	3800	9.61	20231031	0.38	N	377740	500	510 억	247738	N	N	58	N	N
145	20240404	091015	57	100.00	KOSPI	의약품	N	N	N	N		N	4185	5	2	0.12	10545755	2526	6.21	4180	4190	4160	5430	2930	4180	4174.88	0.24	308	4256	4217	4176	4137	4096	4197	4117	510	1250	500	3000	5	1	102056048	4271	-20.82	0.27	12	0.00	-201.00	15252.00	7150	20230406	-41.47	3800	20231031	10.13	4820	-13.17	20240320	4130	1.33	20240119	7150	-41.47	20230406	3800	10.13	20231031	0.38	N	377740	500	510 억	247738	N	N	58	N	N
146	20240403	161010	57	100.00	KOSPI	의약품	N	N	N	N		N	4180	-5	5	-0.12	169521830	40675	32.37	4185	4215	4135	5440	2930	4185	4167.63	0.25	-8631	4398	4291	4213	4106	4028	4252	4067	510	1255	500	3010	5	1	102056048	4266	-20.80	0.27	12	0.04	-201.00	15252.00	7150	20230406	-41.54	3800	20231031	10.00	4820	-13.28	20240320	4130	1.21	20240119	7150	-41.54	20230406	3800	10.00	20231031	0.37	N	377740	500	510 억	253295	N	N	58	N	N
147	20240403	151011	57	100.00	KOSPI	의약품	N	N	N	N		N	4150	-35	5	-0.84	155558370	37328	29.70	4185	4215	4135	5440	2930	4185	4167.34	0.25	-7878	4398	4291	4213	4106	4028	4252	4067	510	1255	500	3010	5	1	102056048	4235	-20.65	0.27	12	0.04	-201.00	15252.00	7150	20230406	-41.96	3800	20231031	9.21	4820	-13.90	20240320	4130	0.48	20240119	7150	-41.96	20230406	3800	9.21	20231031	0.37	N	377740	500	510 억	253295	N	N	406	N	N
148	20240403	140959	57	100.00	KOSPI	의약품	N	N	N	N		N	4155	-30	5	-0.72	129294130	30995	24.66	4185	4215	4135	5440	2930	4185	4171.45	0.25	-7062	4398	4291	4213	4106	4028	4252	4067	510	1255	500	3010	5	1	102056048	4240	-20.67	0.27	12	0.03	-201.00	15252.00	7150	20230406	-41.89	3800	20231031	9.34	4820	-13.80	20240320	4130	0.61	20240119	7150	-41.89	20230406	3800	9.34	20231031	0.37	N	377740	500	510 억	253295	N	N	406	N	N
149	20240403	131006	57	100.00	KOSPI	의약품	N	N	N	N		N	4155	-30	5	-0.72	114542315	27448	21.84	4185	4215	4135	5440	2930	4185	4173.07	0.25	-6543	4398	4291	4213	4106	4028	4252	4067	510	1255	500	3010	5	1	102056048	4240	-20.67	0.27	12	0.03	-201.00	15252.00	7150	20230406	-41.89	3800	20231031	9.34	4820	-13.80	20240320	4130	0.61	20240119	7150	-41.89	20230406	3800	9.34	20231031	0.37	N	377740	500	510 억	253295	N	N	406	N	N
150	20240403	120959	57	100.00	KOSPI	의약품	N	N	N	N		N	4180	-5	5	-0.12	98529930	23598	18.78	4185	4215	4135	5440	2930	4185	4175.35	0.25	-6531	4398	4291	4213	4106	4028	4252	4067	510	1255	500	3010	5	1	102056048	4266	-20.80	0.27	12	0.02	-201.00	15252.00	7150	20230406	-41.54	3800	20231031	10.00	4820	-13.28	20240320	4130	1.21	20240119	7150	-41.54	20230406	3800	10.00	20231031	0.37	N	377740	500	510 억	253295	N	N	406	N	N
151	20240403	111007	57	100.00	KOSPI	의약품	N	N	N	N		N	4165	-20	5	-0.48	79321190	18984	15.11	4185	4215	4135	5440	2930	4185	4178.32	0.25	-6018	4398	4291	4213	4106	4028	4252	4067	510	1255	500	3010	5	1	102056048	4251	-20.72	0.27	12	0.02	-201.00	15252.00	7150	20230406	-41.75	3800	20231031	9.61	4820	-13.59	20240320	4130	0.85	20240119	7150	-41.75	20230406	3800	9.61	20231031	0.37	N	377740	500	510 억	253295	N	N	406	N	N
152	20240403	101005	57	100.00	KOSPI	의약품	N	N	N	N		N	4170	-15	5	-0.36	23378715	5625	4.48	4185	4185	4135	5440	2930	4185	4156.22	0.25	-2043	4398	4291	4213	4106	4028	4252	4067	510	1255	500	3010	5	1	102056048	4256	-20.75	0.27	12	0.01	-201.00	15252.00	7150	20230406	-41.68	3800	20231031	9.74	4820	-13.49	20240320	4130	0.97	20240119	7150	-41.68	20230406	3800	9.74	20231031	0.37	N	377740	500	510 억	253295	N	N	406	N	N
153	20240403	091007	57	100.00	KOSPI	의약품	N	N	N	N		N	4140	-45	5	-1.08	9089765	2186	1.74	4185	4185	4135	5440	2930	4185	4158.17	0.25	-1015	4398	4291	4213	4106	4028	4252	4067	510	1255	500	3010	5	1	102056048	4225	-20.60	0.27	12	0.00	-201.00	15252.00	7150	20230406	-42.10	3800	20231031	8.95	4820	-14.11	20240320	4130	0.24	20240119	7150	-42.10	20230406	3800	8.95	20231031	0.37	N	377740	500	510 억	253295	N	N	406	N	N
154	20240402	160953	57	100.00	KOSPI	의약품	N	N	N	N		N	4185	-125	5	-2.90	529674055	125350	305.72	4310	4320	4135	5600	3020	4310	4225.57	0.27	-40511	4396	4352	4316	4272	4236	4375	4295	510	1290	500	3100	5	1	102056048	4271	-20.82	0.27	12	0.12	-201.00	15252.00	7150	20230406	-41.47	3800	20231031	10.13	4820	-13.17	20240320	4130	1.33	20240119	7150	-41.47	20230406	3800	10.13	20231031	0.38	N	377740	500	510 억	279791	N	N	406	N	N
155	20240402	151000	57	100.00	KOSPI	의약품	N	N	N	N		N	4170	-140	5	-3.25	498979085	117995	287.78	4310	4320	4135	5600	3020	4310	4228.82	0.27	-36839	4396	4352	4316	4272	4236	4375	4295	510	1290	500	3100	5	1	102056048	4256	-20.75	0.27	12	0.12	-201.00	15252.00	7150	20230406	-41.68	3800	20231031	9.74	4820	-13.49	20240320	4130	0.97	20240119	7150	-41.68	20230406	3800	9.74	20231031	0.38	N	377740	500	510 억	279791	N	N	23	N	N
156	20240402	141003	57	100.00	KOSPI	의약품	N	N	N	N		N	4235	-75	5	-1.74	339874030	80034	195.20	4310	4320	4215	5600	3020	4310	4246.62	0.27	-12266	4396	4352	4316	4272	4236	4375	4295	510	1290	500	3100	5	1	102056048	4322	-21.07	0.28	12	0.08	-201.00	15252.00	7150	20230406	-40.77	3800	20231031	11.45	4820	-12.14	20240320	4130	2.54	20240119	7150	-40.77	20230406	3800	11.45	20231031	0.38	N	377740	500	510 억	279791	N	N	23	N	N
157	20240402	130947	57	100.00	KOSPI	의약품	N	N	N	N		N	4230	-80	5	-1.86	292152990	68733	167.63	4310	4320	4215	5600	3020	4310	4250.55	0.27	-5629	4396	4352	4316	4272	4236	4375	4295	510	1290	500	3100	5	1	102056048	4317	-21.04	0.28	12	0.07	-201.00	15252.00	7150	20230406	-40.84	3800	20231031	11.32	4820	-12.24	20240320	4130	2.42	20240119	7150	-40.84	20230406	3800	11.32	20231031	0.38	N	377740	500	510 억	279791	N	N	23	N	N
158	20240402	120947	57	100.00	KOSPI	의약품	N	N	N	N		N	4225	-85	5	-1.97	271589720	63867	155.77	4310	4320	4215	5600	3020	4310	4252.43	0.27	-5019	4396	4352	4316	4272	4236	4375	4295	510	1290	500	3100	5	1	102056048	4312	-21.02	0.28	12	0.06	-201.00	15252.00	7150	20230406	-40.91	3800	20231031	11.18	4820	-12.34	20240320	4130	2.30	20240119	7150	-40.91	20230406	3800	11.18	20231031	0.38	N	377740	500	510 억	279791	N	N	23	N	N
159	20240402	110948	57	100.00	KOSPI	의약품	N	N	N	N		N	4265	-45	5	-1.04	230542820	54159	132.09	4310	4320	4215	5600	3020	4310	4256.78	0.27	-2784	4396	4352	4316	4272	4236	4375	4295	510	1290	500	3100	5	1	102056048	4353	-21.22	0.28	12	0.05	-201.00	15252.00	7150	20230406	-40.35	3800	20231031	12.24	4820	-11.51	20240320	4130	3.27	20240119	7150	-40.35	20230406	3800	12.24	20231031	0.38	N	377740	500	510 억	279791	N	N	23	N	N
160	20240402	100952	57	100.00	KOSPI	의약품	N	N	N	N		N	4270	-40	5	-0.93	75104755	17504	42.69	4310	4320	4270	5600	3020	4310	4290.72	0.27	-5885	4396	4352	4316	4272	4236	4375	4295	510	1290	500	3100	5	1	102056048	4358	-21.24	0.28	12	0.02	-201.00	15252.00	7150	20230406	-40.28	3800	20231031	12.37	4820	-11.41	20240320	4130	3.39	20240119	7150	-40.28	20230406	3800	12.37	20231031	0.38	N	377740	500	510 억	279791	N	N	23	N	N
161	20240402	090949	57	100.00	KOSPI	의약품	N	N	N	N		N	4300	-10	5	-0.23	19886580	4617	11.26	4310	4315	4300	5600	3020	4310	4307.25	0.27	-1302	4396	4352	4316	4272	4236	4375	4295	510	1290	500	3100	5	1	102056048	4388	-21.39	0.28	12	0.00	-201.00	15252.00	7150	20230406	-39.86	3800	20231031	13.16	4820	-10.79	20240320	4130	4.12	20240119	7150	-39.86	20230406	3800	13.16	20231031	0.38	N	377740	500	510 억	279791	N	N	23	N	N
162	20240401	160947	57	100.00	KOSPI	의약품	N	N	N	N		N	4310	10	2	0.23	174152945	40403	47.46	4300	4360	4280	5590	3010	4300	4310.40	0.28	-10922	4420	4360	4330	4270	4240	4345	4255	510	1290	500	3090	5	1	102056048	4399	-21.44	0.28	12	0.04	-201.00	15252.00	7150	20230406	-39.72	3800	20231031	13.42	4820	-10.58	20240320	4130	4.36	20240119	7150	-39.72	20230406	3800	13.42	20231031	0.38	N	377740	500	510 억	284879	N	N	23	N	N
163	20240401	150950	57	100.00	KOSPI	의약품	N	N	N	N		N	4310	10	2	0.23	162234055	37638	44.21	4300	4360	4280	5590	3010	4300	4310.38	0.28	-10567	4420	4360	4330	4270	4240	4345	4255	510	1290	500	3090	5	1	102056048	4399	-21.44	0.28	12	0.04	-201.00	15252.00	7150	20230406	-39.72	3800	20231031	13.42	4820	-10.58	20240320	4130	4.36	20240119	7150	-39.72	20230406	3800	13.42	20231031	0.38	N	377740	500	510 억	284879	N	N	1	N	N
164	20240401	140945	57	100.00	KOSPI	의약품	N	N	N	N		N	4320	20	2	0.47	135810415	31520	37.03	4300	4360	4280	5590	3010	4300	4308.71	0.28	-8328	4420	4360	4330	4270	4240	4345	4255	510	1290	500	3090	5	1	102056048	4409	-21.49	0.28	12	0.03	-201.00	15252.00	7150	20230406	-39.58	3800	20231031	13.68	4820	-10.37	20240320	4130	4.60	20240119	7150	-39.58	20230406	3800	13.68	20231031	0.38	N	377740	500	510 억	284879	N	N	1	N	N
165	20240401	130942	57	100.00	KOSPI	의약품	N	N	N	N		N	4310	10	2	0.23	116046460	26936	31.64	4300	4360	4280	5590	3010	4300	4308.24	0.28	-7100	4420	4360	4330	4270	4240	4345	4255	510	1290	500	3090	5	1	102056048	4399	-21.44	0.28	12	0.03	-201.00	15252.00	7150	20230406	-39.72	3800	20231031	13.42	4820	-10.58	20240320	4130	4.36	20240119	7150	-39.72	20230406	3800	13.42	20231031	0.38	N	377740	500	510 억	284879	N	N	1	N	N
166	20240401	120948	57	100.00	KOSPI	의약품	N	N	N	N		N	4320	20	2	0.47	97419410	22612	26.56	4300	4360	4280	5590	3010	4300	4308.31	0.28	-5823	4420	4360	4330	4270	4240	4345	4255	510	1290	500	3090	5	1	102056048	4409	-21.49	0.28	12	0.02	-201.00	15252.00	7150	20230406	-39.58	3800	20231031	13.68	4820	-10.37	20240320	4130	4.60	20240119	7150	-39.58	20230406	3800	13.68	20231031	0.38	N	377740	500	510 억	284879	N	N	1	N	N
167	20240401	110947	57	100.00	KOSPI	의약품	N	N	N	N		N	4320	20	2	0.47	87091645	20214	23.75	4300	4360	4280	5590	3010	4300	4308.49	0.28	-3874	4420	4360	4330	4270	4240	4345	4255	510	1290	500	3090	5	1	102056048	4409	-21.49	0.28	12	0.02	-201.00	15252.00	7150	20230406	-39.58	3800	20231031	13.68	4820	-10.37	20240320	4130	4.60	20240119	7150	-39.58	20230406	3800	13.68	20231031	0.38	N	377740	500	510 억	284879	N	N	1	N	N
168	20240401	100944	57	100.00	KOSPI	의약품	N	N	N	N		N	4300	0	3	0.00	66381390	15415	18.11	4300	4360	4280	5590	3010	4300	4306.29	0.28	-2616	4420	4360	4330	4270	4240	4345	4255	510	1290	500	3090	5	1	102056048	4388	-21.39	0.28	12	0.02	-201.00	15252.00	7150	20230406	-39.86	3800	20231031	13.16	4820	-10.79	20240320	4130	4.12	20240119	7150	-39.86	20230406	3800	13.16	20231031	0.38	N	377740	500	510 억	284879	N	N	1	N	N
169	20240401	090943	57	100.00	KOSPI	의약품	N	N	N	N		N	4340	40	2	0.93	4899130	1131	1.33	4300	4360	4300	5590	3010	4300	4332.25	0.28	-195	4420	4360	4330	4270	4240	4345	4255	510	1290	500	3090	5	1	102056048	4429	-21.59	0.28	12	0.00	-201.00	15252.00	7150	20230406	-39.30	3800	20231031	14.21	4820	-9.96	20240320	4130	5.08	20240119	7150	-39.30	20230406	3800	14.21	20231031	0.38	N	377740	500	510 억	284879	N	N	1	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History