KissMeData/005690/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

71 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	160214	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5890	70	2	1.20	1144705320	193836	136.31	5830	5970	5800	7560	4080	5820	5905.54	5.17	25140	5933	5876	5833	5776	5733	5855	5755	300	1740	500	4190	10	1	60016964	3535	98.17	4.39	12	0.32	60.00	1341.00	9660	20230508	-39.03	5290	20231213	11.34	7320	-19.54	20240320	5310	10.92	20240306	9660	-39.03	20230508	5290	11.34	20231213	3.43	N	005690	500	300 억	3104002	N	N	182	N	N
3	20240430	150214	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5880	60	2	1.03	1047328260	177295	124.68	5830	5970	5800	7560	4080	5820	5907.26	5.17	23869	5933	5876	5833	5776	5733	5855	5755	300	1740	500	4190	10	1	60016964	3529	98.00	4.38	12	0.30	60.00	1341.00	9660	20230508	-39.13	5290	20231213	11.15	7320	-19.67	20240320	5310	10.73	20240306	9660	-39.13	20230508	5290	11.15	20231213	3.43	N	005690	500	300 억	3104002	N	N	275	N	N
4	20240430	140214	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5900	80	2	1.37	996247140	168604	118.57	5830	5970	5800	7560	4080	5820	5908.80	5.17	22513	5933	5876	5833	5776	5733	5855	5755	300	1740	500	4190	10	1	60016964	3541	98.33	4.40	12	0.28	60.00	1341.00	9660	20230508	-38.92	5290	20231213	11.53	7320	-19.40	20240320	5310	11.11	20240306	9660	-38.92	20230508	5290	11.53	20231213	3.43	N	005690	500	300 억	3104002	N	N	275	N	N
5	20240430	130214	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5900	80	2	1.37	904790030	153077	107.65	5830	5970	5800	7560	4080	5820	5910.69	5.17	21106	5933	5876	5833	5776	5733	5855	5755	300	1740	500	4190	10	1	60016964	3541	98.33	4.40	12	0.26	60.00	1341.00	9660	20230508	-38.92	5290	20231213	11.53	7320	-19.40	20240320	5310	11.11	20240306	9660	-38.92	20230508	5290	11.53	20231213	3.43	N	005690	500	300 억	3104002	N	N	275	N	N
6	20240430	120214	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5890	70	2	1.20	804571330	136083	95.70	5830	5970	5800	7560	4080	5820	5912.36	5.17	14948	5933	5876	5833	5776	5733	5855	5755	300	1740	500	4190	10	1	60016964	3535	98.17	4.39	12	0.23	60.00	1341.00	9660	20230508	-39.03	5290	20231213	11.34	7320	-19.54	20240320	5310	10.92	20240306	9660	-39.03	20230508	5290	11.34	20231213	3.43	N	005690	500	300 억	3104002	N	N	275	N	N
7	20240430	110213	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5900	80	2	1.37	714443250	120780	84.94	5830	5970	5800	7560	4080	5820	5915.24	5.17	15496	5933	5876	5833	5776	5733	5855	5755	300	1740	500	4190	10	1	60016964	3541	98.33	4.40	12	0.20	60.00	1341.00	9660	20230508	-38.92	5290	20231213	11.53	7320	-19.40	20240320	5310	11.11	20240306	9660	-38.92	20230508	5290	11.53	20231213	3.43	N	005690	500	300 억	3104002	N	N	275	N	N
8	20240430	100212	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5930	110	2	1.89	623508790	105388	74.11	5830	5970	5800	7560	4080	5820	5916.32	5.17	15732	5933	5876	5833	5776	5733	5855	5755	300	1740	500	4190	10	1	60016964	3559	98.83	4.42	12	0.18	60.00	1341.00	9660	20230508	-38.61	5290	20231213	12.10	7320	-18.99	20240320	5310	11.68	20240306	9660	-38.61	20230508	5290	12.10	20231213	3.43	N	005690	500	300 억	3104002	N	N	275	N	N
9	20240430	090219	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5840	20	2	0.34	26953040	4628	3.25	5830	5840	5800	7560	4080	5820	5823.91	5.17	-1285	5933	5876	5833	5776	5733	5855	5755	300	1740	500	4190	10	1	60016964	3505	97.33	4.35	12	0.01	60.00	1341.00	9660	20230508	-39.54	5290	20231213	10.40	7320	-20.22	20240320	5310	9.98	20240306	9660	-39.54	20230508	5290	10.40	20231213	3.43	N	005690	500	300 억	3104002	N	N	275	N	N
10	20240429	160212	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5820	70	2	1.22	819665630	140446	107.82	5830	5890	5790	7470	4030	5750	5836.29	5.16	8770	5923	5836	5783	5696	5643	5880	5740	300	1720	500	4140	10	1	60016964	3493	97.00	4.34	12	0.23	60.00	1341.00	9660	20230508	-39.75	5290	20231213	10.02	7320	-20.49	20240320	5310	9.60	20240306	9660	-39.75	20230508	5290	10.02	20231213	3.42	N	005690	500	300 억	3095063	N	N	275	N	N
11	20240429	150213	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5830	80	2	1.39	768847620	131715	101.11	5830	5890	5790	7470	4030	5750	5837.21	5.16	5465	5923	5836	5783	5696	5643	5880	5740	300	1720	500	4140	10	1	60016964	3499	97.17	4.35	12	0.22	60.00	1341.00	9660	20230508	-39.65	5290	20231213	10.21	7320	-20.36	20240320	5310	9.79	20240306	9660	-39.65	20230508	5290	10.21	20231213	3.42	N	005690	500	300 억	3095063	N	N	79	N	N
12	20240429	140212	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5840	90	2	1.57	707152420	121106	92.97	5830	5890	5790	7470	4030	5750	5839.12	5.16	3260	5923	5836	5783	5696	5643	5880	5740	300	1720	500	4140	10	1	60016964	3505	97.33	4.35	12	0.20	60.00	1341.00	9660	20230508	-39.54	5290	20231213	10.40	7320	-20.22	20240320	5310	9.98	20240306	9660	-39.54	20230508	5290	10.40	20231213	3.42	N	005690	500	300 억	3095063	N	N	79	N	N
13	20240429	130213	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5830	80	2	1.39	682580490	116891	89.73	5830	5890	5790	7470	4030	5750	5839.46	5.16	2714	5923	5836	5783	5696	5643	5880	5740	300	1720	500	4140	10	1	60016964	3499	97.17	4.35	12	0.19	60.00	1341.00	9660	20230508	-39.65	5290	20231213	10.21	7320	-20.36	20240320	5310	9.79	20240306	9660	-39.65	20230508	5290	10.21	20231213	3.42	N	005690	500	300 억	3095063	N	N	79	N	N
14	20240429	120213	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5830	80	2	1.39	574303990	98272	75.44	5830	5890	5800	7470	4030	5750	5844.02	5.16	160	5923	5836	5783	5696	5643	5880	5740	300	1720	500	4140	10	1	60016964	3499	97.17	4.35	12	0.16	60.00	1341.00	9660	20230508	-39.65	5290	20231213	10.21	7320	-20.36	20240320	5310	9.79	20240306	9660	-39.65	20230508	5290	10.21	20231213	3.42	N	005690	500	300 억	3095063	N	N	79	N	N
15	20240429	110213	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5860	110	2	1.91	501502100	85782	65.85	5830	5890	5800	7470	4030	5750	5846.24	5.16	-879	5923	5836	5783	5696	5643	5880	5740	300	1720	500	4140	10	1	60016964	3517	97.67	4.37	12	0.14	60.00	1341.00	9660	20230508	-39.34	5290	20231213	10.78	7320	-19.95	20240320	5310	10.36	20240306	9660	-39.34	20230508	5290	10.78	20231213	3.42	N	005690	500	300 억	3095063	N	N	79	N	N
16	20240429	100213	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5860	110	2	1.91	372238200	63663	48.87	5830	5890	5800	7470	4030	5750	5847.01	5.16	4089	5923	5836	5783	5696	5643	5880	5740	300	1720	500	4140	10	1	60016964	3517	97.67	4.37	12	0.11	60.00	1341.00	9660	20230508	-39.34	5290	20231213	10.78	7320	-19.95	20240320	5310	10.36	20240306	9660	-39.34	20230508	5290	10.78	20231213	3.42	N	005690	500	300 억	3095063	N	N	79	N	N
17	20240429	090214	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5800	50	2	0.87	25082250	4312	3.31	5830	5830	5800	7470	4030	5750	5816.85	5.16	-711	5923	5836	5783	5696	5643	5880	5740	300	1720	500	4140	10	1	60016964	3481	96.67	4.33	12	0.01	60.00	1341.00	9660	20230508	-39.96	5290	20231213	9.64	7320	-20.77	20240320	5310	9.23	20240306	9660	-39.96	20230508	5290	9.64	20231213	3.42	N	005690	500	300 억	3095063	N	N	79	N	N
18	20240426	160212	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5750	-40	5	-0.69	746555970	129102	156.88	5740	5870	5730	7520	4060	5790	5782.73	5.20	-25286	5863	5826	5773	5736	5683	5835	5745	300	1730	500	4160	10	1	60016964	3451	95.83	4.29	12	0.22	60.00	1341.00	9660	20230508	-40.48	5290	20231213	8.70	7320	-21.45	20240320	5310	8.29	20240306	9660	-40.48	20230508	5290	8.70	20231213	3.42	N	005690	500	300 억	3121008	N	N	79	N	N
19	20240426	150213	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5750	-40	5	-0.69	690256950	119312	144.98	5740	5870	5730	7520	4060	5790	5785.30	5.20	-23804	5863	5826	5773	5736	5683	5835	5745	300	1730	500	4160	10	1	60016964	3451	95.83	4.29	12	0.20	60.00	1341.00	9660	20230508	-40.48	5290	20231213	8.70	7320	-21.45	20240320	5310	8.29	20240306	9660	-40.48	20230508	5290	8.70	20231213	3.42	N	005690	500	300 억	3121008	N	N	10	N	N
20	20240426	140212	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5780	-10	5	-0.17	626291710	108212	131.49	5740	5870	5730	7520	4060	5790	5787.63	5.20	-21675	5863	5826	5773	5736	5683	5835	5745	300	1730	500	4160	10	1	60016964	3469	96.33	4.31	12	0.18	60.00	1341.00	9660	20230508	-40.17	5290	20231213	9.26	7320	-21.04	20240320	5310	8.85	20240306	9660	-40.17	20230508	5290	9.26	20231213	3.42	N	005690	500	300 억	3121008	N	N	10	N	N
21	20240426	130212	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5800	10	2	0.17	589108670	101774	123.67	5740	5870	5730	7520	4060	5790	5788.40	5.20	-20104	5863	5826	5773	5736	5683	5835	5745	300	1730	500	4160	10	1	60016964	3481	96.67	4.33	12	0.17	60.00	1341.00	9660	20230508	-39.96	5290	20231213	9.64	7320	-20.77	20240320	5310	9.23	20240306	9660	-39.96	20230508	5290	9.64	20231213	3.42	N	005690	500	300 억	3121008	N	N	10	N	N
22	20240426	120212	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5770	-20	5	-0.35	517726000	89383	108.61	5740	5870	5730	7520	4060	5790	5792.22	5.20	-18301	5863	5826	5773	5736	5683	5835	5745	300	1730	500	4160	10	1	60016964	3463	96.17	4.30	12	0.15	60.00	1341.00	9660	20230508	-40.27	5290	20231213	9.07	7320	-21.17	20240320	5310	8.66	20240306	9660	-40.27	20230508	5290	9.07	20231213	3.42	N	005690	500	300 억	3121008	N	N	10	N	N
23	20240426	110212	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5770	-20	5	-0.35	461319800	79592	96.71	5740	5870	5730	7520	4060	5790	5796.07	5.20	-14691	5863	5826	5773	5736	5683	5835	5745	300	1730	500	4160	10	1	60016964	3463	96.17	4.30	12	0.13	60.00	1341.00	9660	20230508	-40.27	5290	20231213	9.07	7320	-21.17	20240320	5310	8.66	20240306	9660	-40.27	20230508	5290	9.07	20231213	3.42	N	005690	500	300 억	3121008	N	N	10	N	N
24	20240426	100212	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5830	40	2	0.69	267850350	46113	56.03	5740	5870	5740	7520	4060	5790	5808.62	5.20	-2150	5863	5826	5773	5736	5683	5835	5745	300	1730	500	4160	10	1	60016964	3499	97.17	4.35	12	0.08	60.00	1341.00	9660	20230508	-39.65	5290	20231213	10.21	7320	-20.36	20240320	5310	9.79	20240306	9660	-39.65	20230508	5290	10.21	20231213	3.42	N	005690	500	300 억	3121008	N	N	10	N	N
25	20240426	090214	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5790	0	3	0.00	6293300	1095	1.33	5740	5790	5740	7520	4060	5790	5741.05	5.20	23	5863	5826	5773	5736	5683	5835	5745	300	1730	500	4160	10	1	60016964	3475	96.50	4.32	12	0.00	60.00	1341.00	9660	20230508	-40.06	5290	20231213	9.45	7320	-20.90	20240320	5310	9.04	20240306	9660	-40.06	20230508	5290	9.45	20231213	3.42	N	005690	500	300 억	3121008	N	N	10	N	N
26	20240425	160212	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5790	10	2	0.17	419906870	72811	74.59	5790	5810	5720	7510	4050	5780	5767.07	5.18	13877	5893	5836	5783	5726	5673	5835	5725	300	1730	500	4160	10	1	60016964	3475	96.50	4.32	12	0.12	60.00	1341.00	9660	20230508	-40.06	5290	20231213	9.45	7320	-20.90	20240320	5310	9.04	20240306	9660	-40.06	20230508	5290	9.45	20231213	3.45	N	005690	500	300 억	3106105	N	N	10	N	N
27	20240425	150212	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5790	10	2	0.17	373106680	64717	66.30	5790	5810	5720	7510	4050	5780	5765.20	5.18	12863	5893	5836	5783	5726	5673	5835	5725	300	1730	500	4160	10	1	60016964	3475	96.50	4.32	12	0.11	60.00	1341.00	9660	20230508	-40.06	5290	20231213	9.45	7320	-20.90	20240320	5310	9.04	20240306	9660	-40.06	20230508	5290	9.45	20231213	3.45	N	005690	500	300 억	3106105	N	N	0	N	N
28	20240425	140212	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5770	-10	5	-0.17	348517260	60464	61.94	5790	5810	5720	7510	4050	5780	5764.05	5.18	13112	5893	5836	5783	5726	5673	5835	5725	300	1730	500	4160	10	1	60016964	3463	96.17	4.30	12	0.10	60.00	1341.00	9660	20230508	-40.27	5290	20231213	9.07	7320	-21.17	20240320	5310	8.66	20240306	9660	-40.27	20230508	5290	9.07	20231213	3.45	N	005690	500	300 억	3106105	N	N	0	N	N
29	20240425	130212	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5770	-10	5	-0.17	280011650	48626	49.81	5790	5810	5720	7510	4050	5780	5758.48	5.18	7450	5893	5836	5783	5726	5673	5835	5725	300	1730	500	4160	10	1	60016964	3463	96.17	4.30	12	0.08	60.00	1341.00	9660	20230508	-40.27	5290	20231213	9.07	7320	-21.17	20240320	5310	8.66	20240306	9660	-40.27	20230508	5290	9.07	20231213	3.45	N	005690	500	300 억	3106105	N	N	0	N	N
30	20240425	120211	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5780	0	3	0.00	229488660	39862	40.83	5790	5810	5720	7510	4050	5780	5757.08	5.18	3814	5893	5836	5783	5726	5673	5835	5725	300	1730	500	4160	10	1	60016964	3469	96.33	4.31	12	0.07	60.00	1341.00	9660	20230508	-40.17	5290	20231213	9.26	7320	-21.04	20240320	5310	8.85	20240306	9660	-40.17	20230508	5290	9.26	20231213	3.45	N	005690	500	300 억	3106105	N	N	0	N	N
31	20240425	110211	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5760	-20	5	-0.35	188090700	32670	33.47	5790	5810	5720	7510	4050	5780	5757.29	5.18	1522	5893	5836	5783	5726	5673	5835	5725	300	1730	500	4160	10	1	60016964	3457	96.00	4.30	12	0.05	60.00	1341.00	9660	20230508	-40.37	5290	20231213	8.88	7320	-21.31	20240320	5310	8.47	20240306	9660	-40.37	20230508	5290	8.88	20231213	3.45	N	005690	500	300 억	3106105	N	N	0	N	N
32	20240425	100212	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5770	-10	5	-0.17	143112320	24849	25.46	5790	5810	5720	7510	4050	5780	5759.28	5.18	-62	5893	5836	5783	5726	5673	5835	5725	300	1730	500	4160	10	1	60016964	3463	96.17	4.30	12	0.04	60.00	1341.00	9660	20230508	-40.27	5290	20231213	9.07	7320	-21.17	20240320	5310	8.66	20240306	9660	-40.27	20230508	5290	9.07	20231213	3.45	N	005690	500	300 억	3106105	N	N	0	N	N
33	20240425	090212	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5790	10	2	0.17	29294590	5064	5.19	5790	5810	5760	7510	4050	5780	5784.87	5.18	-3253	5893	5836	5783	5726	5673	5835	5725	300	1730	500	4160	10	1	60016964	3475	96.50	4.32	12	0.01	60.00	1341.00	9660	20230508	-40.06	5290	20231213	9.45	7320	-20.90	20240320	5310	9.04	20240306	9660	-40.06	20230508	5290	9.45	20231213	3.45	N	005690	500	300 억	3106105	N	N	0	N	N
34	20240424	160211	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5780	0	3	0.00	563415990	97399	50.47	5780	5840	5730	7510	4050	5780	5784.63	5.19	-9509	5933	5856	5753	5676	5573	5895	5715	300	1730	500	4160	10	1	60016964	3469	96.33	4.31	12	0.16	60.00	1341.00	9760	20230418	-40.78	5290	20231213	9.26	7320	-21.04	20240320	5310	8.85	20240306	9660	-40.17	20230508	5290	9.26	20231213	3.46	N	005690	500	300 억	3115702	N	N	183	N	N
35	20240424	150211	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5790	10	2	0.17	528500100	91360	47.34	5780	5840	5730	7510	4050	5780	5784.81	5.19	-9592	5933	5856	5753	5676	5573	5895	5715	300	1730	500	4160	10	1	60016964	3475	96.50	4.32	12	0.15	60.00	1341.00	9760	20230418	-40.68	5290	20231213	9.45	7320	-20.90	20240320	5310	9.04	20240306	9660	-40.06	20230508	5290	9.45	20231213	3.46	N	005690	500	300 억	3115702	N	N	183	N	N
36	20240424	140211	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5790	10	2	0.17	489403050	84598	43.84	5780	5840	5730	7510	4050	5780	5785.04	5.19	-10814	5933	5856	5753	5676	5573	5895	5715	300	1730	500	4160	10	1	60016964	3475	96.50	4.32	12	0.14	60.00	1341.00	9760	20230418	-40.68	5290	20231213	9.45	7320	-20.90	20240320	5310	9.04	20240306	9660	-40.06	20230508	5290	9.45	20231213	3.46	N	005690	500	300 억	3115702	N	N	183	N	N
37	20240424	130215	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5800	20	2	0.35	453171170	78340	40.60	5780	5840	5730	7510	4050	5780	5784.67	5.19	-12014	5933	5856	5753	5676	5573	5895	5715	300	1730	500	4160	10	1	60016964	3481	96.67	4.33	12	0.13	60.00	1341.00	9760	20230418	-40.57	5290	20231213	9.64	7320	-20.77	20240320	5310	9.23	20240306	9660	-39.96	20230508	5290	9.64	20231213	3.46	N	005690	500	300 억	3115702	N	N	183	N	N
38	20240424	120212	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5790	10	2	0.17	412886930	71390	36.99	5780	5840	5730	7510	4050	5780	5783.54	5.19	-12710	5933	5856	5753	5676	5573	5895	5715	300	1730	500	4160	10	1	60016964	3475	96.50	4.32	12	0.12	60.00	1341.00	9760	20230418	-40.68	5290	20231213	9.45	7320	-20.90	20240320	5310	9.04	20240306	9660	-40.06	20230508	5290	9.45	20231213	3.46	N	005690	500	300 억	3115702	N	N	183	N	N
39	20240424	110211	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5800	20	2	0.35	343108810	59331	30.75	5780	5840	5730	7510	4050	5780	5782.96	5.19	-13556	5933	5856	5753	5676	5573	5895	5715	300	1730	500	4160	10	1	60016964	3481	96.67	4.33	12	0.10	60.00	1341.00	9760	20230418	-40.57	5290	20231213	9.64	7320	-20.77	20240320	5310	9.23	20240306	9660	-39.96	20230508	5290	9.64	20231213	3.46	N	005690	500	300 억	3115702	N	N	183	N	N
40	20240424	100211	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5770	-10	5	-0.17	241234330	41715	21.62	5780	5840	5730	7510	4050	5780	5782.92	5.19	-6679	5933	5856	5753	5676	5573	5895	5715	300	1730	500	4160	10	1	60016964	3463	96.17	4.30	12	0.07	60.00	1341.00	9760	20230418	-40.88	5290	20231213	9.07	7320	-21.17	20240320	5310	8.66	20240306	9660	-40.27	20230508	5290	9.07	20231213	3.46	N	005690	500	300 억	3115702	N	N	183	N	N
41	20240424	090211	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5820	40	2	0.69	27516420	4754	2.46	5780	5820	5780	7510	4050	5780	5788.06	5.19	-62	5933	5856	5753	5676	5573	5895	5715	300	1730	500	4160	10	1	60016964	3493	97.00	4.34	12	0.01	60.00	1341.00	9760	20230418	-40.37	5290	20231213	10.02	7320	-20.49	20240320	5310	9.60	20240306	9660	-39.75	20230508	5290	10.02	20231213	3.46	N	005690	500	300 억	3115702	N	N	183	N	N
42	20240423	160202	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5780	110	2	1.94	1111410820	192528	138.44	5710	5830	5650	7370	3970	5670	5772.72	5.19	-2941	5823	5746	5653	5576	5483	5785	5615	300	1700	500	4080	10	1	60016964	3469	96.33	4.31	12	0.32	60.00	1341.00	9910	20230417	-41.68	5290	20231213	9.26	7320	-21.04	20240320	5310	8.85	20240306	9660	-40.17	20230508	5290	9.26	20231213	3.47	N	005690	500	300 억	3116696	N	N	183	N	N
43	20240423	150210	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5790	120	2	2.12	1034845900	179290	128.92	5710	5830	5650	7370	3970	5670	5771.91	5.19	-3935	5823	5746	5653	5576	5483	5785	5615	300	1700	500	4080	10	1	60016964	3475	96.50	4.32	12	0.30	60.00	1341.00	9910	20230417	-41.57	5290	20231213	9.45	7320	-20.90	20240320	5310	9.04	20240306	9660	-40.06	20230508	5290	9.45	20231213	3.47	N	005690	500	300 억	3116696	N	N	74	N	N
44	20240423	140211	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5780	110	2	1.94	940794030	163037	117.23	5710	5830	5650	7370	3970	5670	5770.43	5.19	-6504	5823	5746	5653	5576	5483	5785	5615	300	1700	500	4080	10	1	60016964	3469	96.33	4.31	12	0.27	60.00	1341.00	9910	20230417	-41.68	5290	20231213	9.26	7320	-21.04	20240320	5310	8.85	20240306	9660	-40.17	20230508	5290	9.26	20231213	3.47	N	005690	500	300 억	3116696	N	N	74	N	N
45	20240423	130210	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5790	120	2	2.12	882108790	152883	109.93	5710	5830	5650	7370	3970	5670	5769.83	5.19	-6472	5823	5746	5653	5576	5483	5785	5615	300	1700	500	4080	10	1	60016964	3475	96.50	4.32	12	0.25	60.00	1341.00	9910	20230417	-41.57	5290	20231213	9.45	7320	-20.90	20240320	5310	9.04	20240306	9660	-40.06	20230508	5290	9.45	20231213	3.47	N	005690	500	300 억	3116696	N	N	74	N	N
46	20240423	120211	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5790	120	2	2.12	834921020	144727	104.07	5710	5830	5650	7370	3970	5670	5768.94	5.19	-5855	5823	5746	5653	5576	5483	5785	5615	300	1700	500	4080	10	1	60016964	3475	96.50	4.32	12	0.24	60.00	1341.00	9910	20230417	-41.57	5290	20231213	9.45	7320	-20.90	20240320	5310	9.04	20240306	9660	-40.06	20230508	5290	9.45	20231213	3.47	N	005690	500	300 억	3116696	N	N	74	N	N
47	20240423	110210	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5780	110	2	1.94	764151820	132464	95.25	5710	5830	5650	7370	3970	5670	5768.75	5.19	-3305	5823	5746	5653	5576	5483	5785	5615	300	1700	500	4080	10	1	60016964	3469	96.33	4.31	12	0.22	60.00	1341.00	9910	20230417	-41.68	5290	20231213	9.26	7320	-21.04	20240320	5310	8.85	20240306	9660	-40.17	20230508	5290	9.26	20231213	3.47	N	005690	500	300 억	3116696	N	N	74	N	N
48	20240423	100211	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5810	140	2	2.47	547493640	95027	68.33	5710	5820	5650	7370	3970	5670	5761.45	5.19	15458	5823	5746	5653	5576	5483	5785	5615	300	1700	500	4080	10	1	60016964	3487	96.83	4.33	12	0.16	60.00	1341.00	9910	20230417	-41.37	5290	20231213	9.83	7320	-20.63	20240320	5310	9.42	20240306	9660	-39.86	20230508	5290	9.83	20231213	3.47	N	005690	500	300 억	3116696	N	N	74	N	N
49	20240423	090211	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5730	60	2	1.06	27276550	4776	3.43	5710	5730	5680	7370	3970	5670	5711.17	5.19	-2176	5823	5746	5653	5576	5483	5785	5615	300	1700	500	4080	10	1	60016964	3439	95.50	4.27	12	0.01	60.00	1341.00	9910	20230417	-42.18	5290	20231213	8.32	7320	-21.72	20240320	5310	7.91	20240306	9660	-40.68	20230508	5290	8.32	20231213	3.47	N	005690	500	300 억	3116696	N	N	74	N	N
50	20240422	160210	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5670	120	2	2.16	778660900	137178	87.21	5560	5730	5560	7210	3890	5550	5676.29	5.16	18136	5836	5692	5596	5452	5356	5645	5405	300	1660	500	3990	10	1	60016964	3403	94.50	4.23	12	0.23	60.00	1341.00	10000	20230414	-43.30	5290	20231213	7.18	7320	-22.54	20240320	5310	6.78	20240306	9660	-41.30	20230508	5290	7.18	20231213	3.45	N	005690	500	300 억	3094768	N	N	74	N	N
51	20240422	150210	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5680	130	2	2.34	707987570	124690	79.27	5560	5730	5560	7210	3890	5550	5677.98	5.16	14702	5836	5692	5596	5452	5356	5645	5405	300	1660	500	3990	10	1	60016964	3409	94.67	4.24	12	0.21	60.00	1341.00	10000	20230414	-43.20	5290	20231213	7.37	7320	-22.40	20240320	5310	6.97	20240306	9660	-41.20	20230508	5290	7.37	20231213	3.45	N	005690	500	300 억	3094768	N	N	303	N	N
52	20240422	140210	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5660	110	2	1.98	617317390	108642	69.07	5560	5730	5560	7210	3890	5550	5682.13	5.16	14091	5836	5692	5596	5452	5356	5645	5405	300	1660	500	3990	10	1	60016964	3397	94.33	4.22	12	0.18	60.00	1341.00	10000	20230414	-43.40	5290	20231213	6.99	7320	-22.68	20240320	5310	6.59	20240306	9660	-41.41	20230508	5290	6.99	20231213	3.45	N	005690	500	300 억	3094768	N	N	303	N	N
53	20240422	130209	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5670	120	2	2.16	590467170	103899	66.05	5560	5730	5560	7210	3890	5550	5683.09	5.16	14094	5836	5692	5596	5452	5356	5645	5405	300	1660	500	3990	10	1	60016964	3403	94.50	4.23	12	0.17	60.00	1341.00	10000	20230414	-43.30	5290	20231213	7.18	7320	-22.54	20240320	5310	6.78	20240306	9660	-41.30	20230508	5290	7.18	20231213	3.45	N	005690	500	300 억	3094768	N	N	303	N	N
54	20240422	120209	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5710	160	2	2.88	508506080	89458	56.87	5560	5730	5560	7210	3890	5550	5684.30	5.16	11423	5836	5692	5596	5452	5356	5645	5405	300	1660	500	3990	10	1	60016964	3427	95.17	4.26	12	0.15	60.00	1341.00	10000	20230414	-42.90	5290	20231213	7.94	7320	-21.99	20240320	5310	7.53	20240306	9660	-40.89	20230508	5290	7.94	20231213	3.45	N	005690	500	300 억	3094768	N	N	303	N	N
55	20240422	110210	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5680	130	2	2.34	389857430	68611	43.62	5560	5730	5560	7210	3890	5550	5682.14	5.16	10466	5836	5692	5596	5452	5356	5645	5405	300	1660	500	3990	10	1	60016964	3409	94.67	4.24	12	0.11	60.00	1341.00	10000	20230414	-43.20	5290	20231213	7.37	7320	-22.40	20240320	5310	6.97	20240306	9660	-41.20	20230508	5290	7.37	20231213	3.45	N	005690	500	300 억	3094768	N	N	303	N	N
56	20240422	100210	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5690	140	2	2.52	256454220	45204	28.74	5560	5730	5560	7210	3890	5550	5673.27	5.16	13435	5836	5692	5596	5452	5356	5645	5405	300	1660	500	3990	10	1	60016964	3415	94.83	4.24	12	0.08	60.00	1341.00	10000	20230414	-43.10	5290	20231213	7.56	7320	-22.27	20240320	5310	7.16	20240306	9660	-41.10	20230508	5290	7.56	20231213	3.45	N	005690	500	300 억	3094768	N	N	303	N	N
57	20240422	090210	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5650	100	2	1.80	19155890	3417	2.17	5560	5660	5560	7210	3890	5550	5606.07	5.16	1313	5836	5692	5596	5452	5356	5645	5405	300	1660	500	3990	10	1	60016964	3391	94.17	4.21	12	0.01	60.00	1341.00	10000	20230414	-43.50	5290	20231213	6.81	7320	-22.81	20240320	5310	6.40	20240306	9660	-41.51	20230508	5290	6.81	20231213	3.45	N	005690	500	300 억	3094768	N	N	303	N	N
58	20240419	160205	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5550	-170	5	-2.97	866390180	154963	85.43	5650	5740	5500	7430	4010	5720	5590.55	5.18	-16963	5893	5806	5643	5556	5393	5850	5600	300	1710	500	4110	10	1	60016964	3331	92.50	4.14	12	0.26	60.00	1341.00	10000	20230414	-44.50	5290	20231213	4.91	7320	-24.18	20240320	5310	4.52	20240306	9660	-42.55	20230508	5290	4.91	20231213	3.44	N	005690	500	300 억	3111728	N	N	303	N	N
59	20240419	150204	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5540	-180	5	-3.15	820078600	146619	80.83	5650	5740	5500	7430	4010	5720	5592.83	5.18	-16894	5893	5806	5643	5556	5393	5850	5600	300	1710	500	4110	10	1	60016964	3325	92.33	4.13	12	0.24	60.00	1341.00	10000	20230414	-44.60	5290	20231213	4.73	7320	-24.32	20240320	5310	4.33	20240306	9660	-42.65	20230508	5290	4.73	20231213	3.44	N	005690	500	300 억	3111728	N	N	241	N	N
60	20240419	140203	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5620	-100	5	-1.75	724660450	129528	71.41	5650	5740	5500	7430	4010	5720	5594.14	5.18	-12757	5893	5806	5643	5556	5393	5850	5600	300	1710	500	4110	10	1	60016964	3373	93.67	4.19	12	0.22	60.00	1341.00	10000	20230414	-43.80	5290	20231213	6.24	7320	-23.22	20240320	5310	5.84	20240306	9660	-41.82	20230508	5290	6.24	20231213	3.44	N	005690	500	300 억	3111728	N	N	241	N	N
61	20240419	130205	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5600	-120	5	-2.10	686393060	122704	67.64	5650	5740	5500	7430	4010	5720	5593.38	5.18	-10584	5893	5806	5643	5556	5393	5850	5600	300	1710	500	4110	10	1	60016964	3361	93.33	4.18	12	0.20	60.00	1341.00	10000	20230414	-44.00	5290	20231213	5.86	7320	-23.50	20240320	5310	5.46	20240306	9660	-42.03	20230508	5290	5.86	20231213	3.44	N	005690	500	300 억	3111728	N	N	241	N	N
62	20240419	120204	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5510	-210	5	-3.67	588056080	105007	57.89	5650	5740	5500	7430	4010	5720	5599.59	5.18	-7733	5893	5806	5643	5556	5393	5850	5600	300	1710	500	4110	10	1	60016964	3307	91.83	4.11	12	0.17	60.00	1341.00	10000	20230414	-44.90	5290	20231213	4.16	7320	-24.73	20240320	5310	3.77	20240306	9660	-42.96	20230508	5290	4.16	20231213	3.44	N	005690	500	300 억	3111728	N	N	241	N	N
63	20240419	110204	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5540	-180	5	-3.15	413203960	73347	40.43	5650	5740	5520	7430	4010	5720	5632.96	5.18	-4437	5893	5806	5643	5556	5393	5850	5600	300	1710	500	4110	10	1	60016964	3325	92.33	4.13	12	0.12	60.00	1341.00	10000	20230414	-44.60	5290	20231213	4.73	7320	-24.32	20240320	5310	4.33	20240306	9660	-42.65	20230508	5290	4.73	20231213	3.44	N	005690	500	300 억	3111728	N	N	241	N	N
64	20240419	100205	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5710	-10	5	-0.17	167369900	29530	16.28	5650	5730	5620	7430	4010	5720	5666.89	5.18	836	5893	5806	5643	5556	5393	5850	5600	300	1710	500	4110	10	1	60016964	3427	95.17	4.26	12	0.05	60.00	1341.00	10000	20230414	-42.90	5290	20231213	7.94	7320	-21.99	20240320	5310	7.53	20240306	9660	-40.89	20230508	5290	7.94	20231213	3.44	N	005690	500	300 억	3111728	N	N	241	N	N
65	20240419	090203	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5710	-10	5	-0.17	29436960	5199	2.87	5650	5710	5650	7430	4010	5720	5655.88	5.18	1399	5893	5806	5643	5556	5393	5850	5600	300	1710	500	4110	10	1	60016964	3427	95.17	4.26	12	0.01	60.00	1341.00	10000	20230414	-42.90	5290	20231213	7.94	7320	-21.99	20240320	5310	7.53	20240306	9660	-40.89	20230508	5290	7.94	20231213	3.44	N	005690	500	300 억	3111728	N	N	241	N	N
66	20240418	160203	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5720	170	2	3.06	1020185350	180239	121.66	5500	5730	5480	7210	3890	5550	5660.08	5.19	-5101	5650	5600	5500	5450	5350	5625	5475	300	1660	500	3990	10	1	60016964	3433	95.33	4.27	12	0.30	60.00	1341.00	10000	20230414	-42.80	5290	20231213	8.13	7320	-21.86	20240320	5310	7.72	20240306	9760	-41.39	20230418	5290	8.13	20231213	3.50	N	005690	500	300 억	3116773	N	N	241	N	N
67	20240418	150203	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5710	160	2	2.88	893108480	157971	106.63	5500	5730	5480	7210	3890	5550	5653.62	5.19	-3117	5650	5600	5500	5450	5350	5625	5475	300	1660	500	3990	10	1	60016964	3427	95.17	4.26	12	0.26	60.00	1341.00	10000	20230414	-42.90	5290	20231213	7.94	7320	-21.99	20240320	5310	7.53	20240306	9760	-41.50	20230418	5290	7.94	20231213	3.50	N	005690	500	300 억	3116773	N	N	72	N	N
68	20240418	140204	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5670	120	2	2.16	723331060	128151	86.50	5500	5700	5480	7210	3890	5550	5644.37	5.19	-5008	5650	5600	5500	5450	5350	5625	5475	300	1660	500	3990	10	1	60016964	3403	94.50	4.23	12	0.21	60.00	1341.00	10000	20230414	-43.30	5290	20231213	7.18	7320	-22.54	20240320	5310	6.78	20240306	9760	-41.91	20230418	5290	7.18	20231213	3.50	N	005690	500	300 억	3116773	N	N	72	N	N
69	20240418	130204	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5680	130	2	2.34	676841130	119937	80.96	5500	5700	5480	7210	3890	5550	5643.31	5.19	-3882	5650	5600	5500	5450	5350	5625	5475	300	1660	500	3990	10	1	60016964	3409	94.67	4.24	12	0.20	60.00	1341.00	10000	20230414	-43.20	5290	20231213	7.37	7320	-22.40	20240320	5310	6.97	20240306	9760	-41.80	20230418	5290	7.37	20231213	3.50	N	005690	500	300 억	3116773	N	N	72	N	N
70	20240418	120204	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5680	130	2	2.34	595034230	105457	71.18	5500	5700	5480	7210	3890	5550	5642.43	5.19	-6788	5650	5600	5500	5450	5350	5625	5475	300	1660	500	3990	10	1	60016964	3409	94.67	4.24	12	0.18	60.00	1341.00	10000	20230414	-43.20	5290	20231213	7.37	7320	-22.40	20240320	5310	6.97	20240306	9760	-41.80	20230418	5290	7.37	20231213	3.50	N	005690	500	300 억	3116773	N	N	72	N	N
71	20240418	110204	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5640	90	2	1.62	457505350	81168	54.79	5500	5700	5480	7210	3890	5550	5636.52	5.19	-12639	5650	5600	5500	5450	5350	5625	5475	300	1660	500	3990	10	1	60016964	3385	94.00	4.21	12	0.14	60.00	1341.00	10000	20230414	-43.60	5290	20231213	6.62	7320	-22.95	20240320	5310	6.21	20240306	9760	-42.21	20230418	5290	6.62	20231213	3.50	N	005690	500	300 억	3116773	N	N	72	N	N
72	20240418	100203	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5660	110	2	1.98	368717970	65470	44.19	5500	5700	5480	7210	3890	5550	5631.86	5.19	-11424	5650	5600	5500	5450	5350	5625	5475	300	1660	500	3990	10	1	60016964	3397	94.33	4.22	12	0.11	60.00	1341.00	10000	20230414	-43.40	5290	20231213	6.99	7320	-22.68	20240320	5310	6.59	20240306	9760	-42.01	20230418	5290	6.99	20231213	3.50	N	005690	500	300 억	3116773	N	N	72	N	N
73	20240418	090204	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5540	-10	5	-0.18	25001100	4540	3.06	5500	5550	5480	7210	3890	5550	5506.85	5.19	-1307	5650	5600	5500	5450	5350	5625	5475	300	1660	500	3990	10	1	60016964	3325	92.33	4.13	12	0.01	60.00	1341.00	10000	20230414	-44.60	5290	20231213	4.73	7320	-24.32	20240320	5310	4.33	20240306	9760	-43.24	20230418	5290	4.73	20231213	3.50	N	005690	500	300 억	3116773	N	N	72	N	N
74	20240417	160202	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5550	150	2	2.78	808923690	147501	56.07	5400	5550	5400	7020	3780	5400	5484.07	5.14	29221	5626	5512	5416	5302	5206	5465	5255	300	1620	500	3880	10	1	60016964	3331	92.50	4.14	12	0.25	60.00	1341.00	10000	20230414	-44.50	5290	20231213	4.91	7320	-24.18	20240320	5310	4.52	20240306	9910	-44.00	20230417	5290	4.91	20231213	3.48	N	005690	500	300 억	3087114	N	N	72	N	N
75	20240417	150204	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5510	110	2	2.04	712409390	130061	49.44	5400	5550	5400	7020	3780	5400	5477.50	5.14	20663	5626	5512	5416	5302	5206	5465	5255	300	1620	500	3880	10	1	60016964	3307	91.83	4.11	12	0.22	60.00	1341.00	10000	20230414	-44.90	5290	20231213	4.16	7320	-24.73	20240320	5310	3.77	20240306	9910	-44.40	20230417	5290	4.16	20231213	3.48	N	005690	500	300 억	3087114	N	N	3	N	N
76	20240417	140203	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5530	130	2	2.41	609108540	111370	42.33	5400	5540	5400	7020	3780	5400	5469.23	5.14	18464	5626	5512	5416	5302	5206	5465	5255	300	1620	500	3880	10	1	60016964	3319	92.17	4.12	12	0.19	60.00	1341.00	10000	20230414	-44.70	5290	20231213	4.54	7320	-24.45	20240320	5310	4.14	20240306	9910	-44.20	20230417	5290	4.54	20231213	3.48	N	005690	500	300 억	3087114	N	N	3	N	N
77	20240417	130204	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5490	90	2	1.67	529268980	96879	36.83	5400	5500	5400	7020	3780	5400	5463.20	5.14	15418	5626	5512	5416	5302	5206	5465	5255	300	1620	500	3880	10	1	60016964	3295	91.50	4.09	12	0.16	60.00	1341.00	10000	20230414	-45.10	5290	20231213	3.78	7320	-25.00	20240320	5310	3.39	20240306	9910	-44.60	20230417	5290	3.78	20231213	3.48	N	005690	500	300 억	3087114	N	N	3	N	N
78	20240417	120203	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5460	60	2	1.11	447022960	81857	31.12	5400	5500	5400	7020	3780	5400	5461.02	5.14	14974	5626	5512	5416	5302	5206	5465	5255	300	1620	500	3880	10	1	60016964	3277	91.00	4.07	12	0.14	60.00	1341.00	10000	20230414	-45.40	5290	20231213	3.21	7320	-25.41	20240320	5310	2.82	20240306	9910	-44.90	20230417	5290	3.21	20231213	3.48	N	005690	500	300 억	3087114	N	N	3	N	N
79	20240417	110203	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5470	70	2	1.30	377900780	69199	26.30	5400	5500	5400	7020	3780	5400	5461.07	5.14	11569	5626	5512	5416	5302	5206	5465	5255	300	1620	500	3880	10	1	60016964	3283	91.17	4.08	12	0.12	60.00	1341.00	10000	20230414	-45.30	5290	20231213	3.40	7320	-25.27	20240320	5310	3.01	20240306	9910	-44.80	20230417	5290	3.40	20231213	3.48	N	005690	500	300 억	3087114	N	N	3	N	N
80	20240417	100202	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5460	60	2	1.11	207924600	38050	14.46	5400	5500	5400	7020	3780	5400	5464.51	5.14	12688	5626	5512	5416	5302	5206	5465	5255	300	1620	500	3880	10	1	60016964	3277	91.00	4.07	12	0.06	60.00	1341.00	10000	20230414	-45.40	5290	20231213	3.21	7320	-25.41	20240320	5310	2.82	20240306	9910	-44.90	20230417	5290	3.21	20231213	3.48	N	005690	500	300 억	3087114	N	N	3	N	N
81	20240417	090203	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5430	30	2	0.56	26397800	4881	1.86	5400	5450	5400	7020	3780	5400	5408.28	5.14	2134	5626	5512	5416	5302	5206	5465	5255	300	1620	500	3880	10	1	60016964	3259	90.50	4.05	12	0.01	60.00	1341.00	10000	20230414	-45.70	5290	20231213	2.65	7320	-25.82	20240320	5310	2.26	20240306	9910	-45.21	20230417	5290	2.65	20231213	3.48	N	005690	500	300 억	3087114	N	N	3	N	N
82	20240416	160204	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5400	-110	5	-2.00	1384564740	256256	91.53	5430	5530	5320	7160	3860	5510	5403.05	5.16	-10953	5683	5596	5553	5466	5423	5575	5445	300	1650	500	3960	10	1	60016964	3241	90.00	4.03	12	0.43	60.00	1341.00	10000	20230414	-46.00	5290	20231213	2.08	7320	-26.23	20240320	5310	1.69	20240306	9910	-45.51	20230417	5290	2.08	20231213	3.48	N	005690	500	300 억	3097644	N	N	3	N	N
83	20240416	150203	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5360	-150	5	-2.72	1214731450	224762	80.28	5430	5530	5320	7160	3860	5510	5404.52	5.16	-17681	5683	5596	5553	5466	5423	5575	5445	300	1650	500	3960	10	1	60016964	3217	89.33	4.00	12	0.37	60.00	1341.00	10000	20230414	-46.40	5290	20231213	1.32	7320	-26.78	20240320	5310	0.94	20240306	9910	-45.91	20230417	5290	1.32	20231213	3.48	N	005690	500	300 억	3097644	N	N	0	N	N
84	20240416	140202	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5390	-120	5	-2.18	1071298210	198007	70.73	5430	5530	5320	7160	3860	5510	5410.41	5.16	-19245	5683	5596	5553	5466	5423	5575	5445	300	1650	500	3960	10	1	60016964	3235	89.83	4.02	12	0.33	60.00	1341.00	10000	20230414	-46.10	5290	20231213	1.89	7320	-26.37	20240320	5310	1.51	20240306	9910	-45.61	20230417	5290	1.89	20231213	3.48	N	005690	500	300 억	3097644	N	N	0	N	N
85	20240416	130203	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5380	-130	5	-2.36	981913670	181411	64.80	5430	5530	5320	7160	3860	5510	5412.65	5.16	-13787	5683	5596	5553	5466	5423	5575	5445	300	1650	500	3960	10	1	60016964	3229	89.67	4.01	12	0.30	60.00	1341.00	10000	20230414	-46.20	5290	20231213	1.70	7320	-26.50	20240320	5310	1.32	20240306	9910	-45.71	20230417	5290	1.70	20231213	3.48	N	005690	500	300 억	3097644	N	N	0	N	N
86	20240416	120205	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5340	-170	5	-3.09	906241820	167313	59.76	5430	5530	5320	7160	3860	5510	5416.45	5.16	-9729	5683	5596	5553	5466	5423	5575	5445	300	1650	500	3960	10	1	60016964	3205	89.00	3.98	12	0.28	60.00	1341.00	10000	20230414	-46.60	5290	20231213	0.95	7320	-27.05	20240320	5310	0.56	20240306	9910	-46.12	20230417	5290	0.95	20231213	3.48	N	005690	500	300 억	3097644	N	N	0	N	N
87	20240416	110204	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5360	-150	5	-2.72	605210380	110978	39.64	5430	5530	5360	7160	3860	5510	5453.43	5.16	-18749	5683	5596	5553	5466	5423	5575	5445	300	1650	500	3960	10	1	60016964	3217	89.33	4.00	12	0.18	60.00	1341.00	10000	20230414	-46.40	5290	20231213	1.32	7320	-26.78	20240320	5310	0.94	20240306	9910	-45.91	20230417	5290	1.32	20231213	3.48	N	005690	500	300 억	3097644	N	N	0	N	N
88	20240416	100202	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5510	0	3	0.00	259893450	47390	16.93	5430	5530	5430	7160	3860	5510	5484.14	5.16	3137	5683	5596	5553	5466	5423	5575	5445	300	1650	500	3960	10	1	60016964	3307	91.83	4.11	12	0.08	60.00	1341.00	10000	20230414	-44.90	5290	20231213	4.16	7320	-24.73	20240320	5310	3.77	20240306	9910	-44.40	20230417	5290	4.16	20231213	3.48	N	005690	500	300 억	3097644	N	N	0	N	N
89	20240416	090201	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5450	-60	5	-1.09	60077580	11032	3.94	5430	5500	5430	7160	3860	5510	5445.76	5.16	-465	5683	5596	5553	5466	5423	5575	5445	300	1650	500	3960	10	1	60016964	3271	90.83	4.06	12	0.02	60.00	1341.00	10000	20230414	-45.50	5290	20231213	3.02	7320	-25.55	20240320	5310	2.64	20240306	9910	-45.01	20230417	5290	3.02	20231213	3.48	N	005690	500	300 억	3097644	N	N	0	N	N
90	20240415	160201	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5510	-180	5	-3.16	1543162550	277977	149.58	5580	5640	5510	7390	3990	5690	5551.44	5.27	-63021	5850	5770	5660	5580	5470	5810	5620	300	1700	500	4090	10	1	60016964	3307	91.83	4.11	12	0.46	60.00	1341.00	10000	20230414	-44.90	5290	20231213	4.16	7320	-24.73	20240320	5310	3.77	20240306	9910	-44.40	20230417	5290	4.16	20231213	3.48	N	005690	500	300 억	3160992	N	N	209	N	N
91	20240415	150201	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5530	-160	5	-2.81	1441148610	259485	139.63	5580	5640	5510	7390	3990	5690	5553.88	5.27	-59395	5850	5770	5660	5580	5470	5810	5620	300	1700	500	4090	10	1	60016964	3319	92.17	4.12	12	0.43	60.00	1341.00	10000	20230414	-44.70	5290	20231213	4.54	7320	-24.45	20240320	5310	4.14	20240306	9910	-44.20	20230417	5290	4.54	20231213	3.48	N	005690	500	300 억	3160992	N	N	209	N	N
92	20240415	140201	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5510	-180	5	-3.16	1290944700	232315	125.01	5580	5640	5510	7390	3990	5690	5556.87	5.27	-62513	5850	5770	5660	5580	5470	5810	5620	300	1700	500	4090	10	1	60016964	3307	91.83	4.11	12	0.39	60.00	1341.00	10000	20230414	-44.90	5290	20231213	4.16	7320	-24.73	20240320	5310	3.77	20240306	9910	-44.40	20230417	5290	4.16	20231213	3.48	N	005690	500	300 억	3160992	N	N	209	N	N
93	20240415	130201	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5520	-170	5	-2.99	1183975470	212942	114.59	5580	5640	5510	7390	3990	5690	5560.08	5.27	-61088	5850	5770	5660	5580	5470	5810	5620	300	1700	500	4090	10	1	60016964	3313	92.00	4.12	12	0.35	60.00	1341.00	10000	20230414	-44.80	5290	20231213	4.35	7320	-24.59	20240320	5310	3.95	20240306	9910	-44.30	20230417	5290	4.35	20231213	3.48	N	005690	500	300 억	3160992	N	N	209	N	N
94	20240415	120201	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5550	-140	5	-2.46	985019650	176917	95.20	5580	5640	5530	7390	3990	5690	5567.69	5.27	-57238	5850	5770	5660	5580	5470	5810	5620	300	1700	500	4090	10	1	60016964	3331	92.50	4.14	12	0.29	60.00	1341.00	10000	20230414	-44.50	5290	20231213	4.91	7320	-24.18	20240320	5310	4.52	20240306	9910	-44.00	20230417	5290	4.91	20231213	3.48	N	005690	500	300 억	3160992	N	N	209	N	N
95	20240415	110202	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5560	-130	5	-2.28	764792950	137212	73.83	5580	5640	5550	7390	3990	5690	5573.81	5.27	-47635	5850	5770	5660	5580	5470	5810	5620	300	1700	500	4090	10	1	60016964	3337	92.67	4.15	12	0.23	60.00	1341.00	10000	20230414	-44.40	5290	20231213	5.10	7320	-24.04	20240320	5310	4.71	20240306	9910	-43.90	20230417	5290	5.10	20231213	3.48	N	005690	500	300 억	3160992	N	N	209	N	N
96	20240415	100200	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5580	-110	5	-1.93	489588620	87751	47.22	5580	5640	5560	7390	3990	5690	5579.29	5.27	-33042	5850	5770	5660	5580	5470	5810	5620	300	1700	500	4090	10	1	60016964	3349	93.00	4.16	12	0.15	60.00	1341.00	10000	20230414	-44.20	5290	20231213	5.48	7320	-23.77	20240320	5310	5.08	20240306	9910	-43.69	20230417	5290	5.48	20231213	3.48	N	005690	500	300 억	3160992	N	N	209	N	N
97	20240415	090202	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5590	-100	5	-1.76	95142700	17044	9.17	5580	5590	5570	7390	3990	5690	5582.18	5.27	3	5850	5770	5660	5580	5470	5810	5620	300	1700	500	4090	10	1	60016964	3355	93.17	4.17	12	0.03	60.00	1341.00	10000	20230414	-44.10	5290	20231213	5.67	7320	-23.63	20240320	5310	5.27	20240306	9910	-43.59	20230417	5290	5.67	20231213	3.48	N	005690	500	300 억	3160992	N	N	209	N	N
98	20240412	160201	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5690	120	2	2.15	1044791940	184551	106.75	5550	5740	5550	7240	3900	5570	5661.19	5.31	-27187	5670	5620	5530	5480	5390	5645	5505	300	1670	500	4010	10	1	60016964	3415	94.83	4.24	12	0.31	60.00	1341.00	10000	20230414	-43.10	5290	20231213	7.56	7320	-22.27	20240320	5310	7.16	20240306	10000	-43.10	20230414	5290	7.56	20231213	3.46	N	005690	500	300 억	3184232	N	N	209	N	N
99	20240412	150202	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5650	80	2	1.44	940142650	166093	96.07	5550	5740	5550	7240	3900	5570	5660.34	5.31	-22836	5670	5620	5530	5480	5390	5645	5505	300	1670	500	4010	10	1	60016964	3391	94.17	4.21	12	0.28	60.00	1341.00	10000	20230414	-43.50	5290	20231213	6.81	7320	-22.81	20240320	5310	6.40	20240306	10000	-43.50	20230414	5290	6.81	20231213	3.46	N	005690	500	300 억	3184232	N	N	2	N	N
100	20240412	140202	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5620	50	2	0.90	883247600	156009	90.24	5550	5740	5550	7240	3900	5570	5661.52	5.31	-18172	5670	5620	5530	5480	5390	5645	5505	300	1670	500	4010	10	1	60016964	3373	93.67	4.19	12	0.26	60.00	1341.00	10000	20230414	-43.80	5290	20231213	6.24	7320	-23.22	20240320	5310	5.84	20240306	10000	-43.80	20230414	5290	6.24	20231213	3.46	N	005690	500	300 억	3184232	N	N	2	N	N
101	20240412	130201	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5600	30	2	0.54	782709750	138072	79.87	5550	5740	5550	7240	3900	5570	5668.85	5.31	-16162	5670	5620	5530	5480	5390	5645	5505	300	1670	500	4010	10	1	60016964	3361	93.33	4.18	12	0.23	60.00	1341.00	10000	20230414	-44.00	5290	20231213	5.86	7320	-23.50	20240320	5310	5.46	20240306	10000	-44.00	20230414	5290	5.86	20231213	3.46	N	005690	500	300 억	3184232	N	N	2	N	N
102	20240412	120201	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5660	90	2	1.62	653871730	115179	66.62	5550	5740	5550	7240	3900	5570	5677.00	5.31	-8046	5670	5620	5530	5480	5390	5645	5505	300	1670	500	4010	10	1	60016964	3397	94.33	4.22	12	0.19	60.00	1341.00	10000	20230414	-43.40	5290	20231213	6.99	7320	-22.68	20240320	5310	6.59	20240306	10000	-43.40	20230414	5290	6.99	20231213	3.46	N	005690	500	300 억	3184232	N	N	2	N	N
103	20240412	110200	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5730	160	2	2.87	544278190	95880	55.46	5550	5740	5550	7240	3900	5570	5676.66	5.31	1397	5670	5620	5530	5480	5390	5645	5505	300	1670	500	4010	10	1	60016964	3439	95.50	4.27	12	0.16	60.00	1341.00	10000	20230414	-42.70	5290	20231213	8.32	7320	-21.72	20240320	5310	7.91	20240306	10000	-42.70	20230414	5290	8.32	20231213	3.46	N	005690	500	300 억	3184232	N	N	2	N	N
104	20240412	100200	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5690	120	2	2.15	293284020	51910	30.03	5550	5710	5550	7240	3900	5570	5649.86	5.31	-1906	5670	5620	5530	5480	5390	5645	5505	300	1670	500	4010	10	1	60016964	3415	94.83	4.24	12	0.09	60.00	1341.00	10000	20230414	-43.10	5290	20231213	7.56	7320	-22.27	20240320	5310	7.16	20240306	10000	-43.10	20230414	5290	7.56	20231213	3.46	N	005690	500	300 억	3184232	N	N	2	N	N
105	20240412	090200	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5550	-20	5	-0.36	19437560	3501	2.03	5550	5570	5550	7240	3900	5570	5552.00	5.31	414	5670	5620	5530	5480	5390	5645	5505	300	1670	500	4010	10	1	60016964	3331	92.50	4.14	12	0.01	60.00	1341.00	10000	20230414	-44.50	5290	20231213	4.91	7320	-24.18	20240320	5310	4.52	20240306	10000	-44.50	20230414	5290	4.91	20231213	3.46	N	005690	500	300 억	3184232	N	N	2	N	N
106	20240411	160159	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5570	-10	5	-0.18	944334990	172020	94.95	5520	5580	5440	7250	3910	5580	5489.56	5.39	-32619	5686	5632	5586	5532	5486	5630	5530	300	1670	500	4010	10	1	60016964	3343	92.83	4.15	12	0.29	60.00	1341.00	10000	20230414	-44.30	5290	20231213	5.29	7320	-23.91	20240320	5310	4.90	20240306	10000	-44.30	20230414	5290	5.29	20231213	3.44	N	005690	500	300 억	3233631	N	N	1	N	N
107	20240411	150203	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5520	-60	5	-1.08	866623390	158007	87.21	5520	5580	5440	7250	3910	5580	5484.72	5.39	-29197	5686	5632	5586	5532	5486	5630	5530	300	1670	500	4010	10	1	60016964	3313	92.00	4.12	12	0.26	60.00	1341.00	10000	20230414	-44.80	5290	20231213	4.35	7320	-24.59	20240320	5310	3.95	20240306	10000	-44.80	20230414	5290	4.35	20231213	3.44	N	005690	500	300 억	3233631	N	N	1	N	N
108	20240411	140206	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5520	-60	5	-1.08	737868130	134646	74.32	5520	5580	5440	7250	3910	5580	5480.06	5.39	-26513	5686	5632	5586	5532	5486	5630	5530	300	1670	500	4010	10	1	60016964	3313	92.00	4.12	12	0.22	60.00	1341.00	10000	20230414	-44.80	5290	20231213	4.35	7320	-24.59	20240320	5310	3.95	20240306	10000	-44.80	20230414	5290	4.35	20231213	3.44	N	005690	500	300 억	3233631	N	N	1	N	N
109	20240411	130159	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5520	-60	5	-1.08	653368340	119296	65.85	5520	5580	5440	7250	3910	5580	5476.87	5.39	-28854	5686	5632	5586	5532	5486	5630	5530	300	1670	500	4010	10	1	60016964	3313	92.00	4.12	12	0.20	60.00	1341.00	10000	20230414	-44.80	5290	20231213	4.35	7320	-24.59	20240320	5310	3.95	20240306	10000	-44.80	20230414	5290	4.35	20231213	3.44	N	005690	500	300 억	3233631	N	N	1	N	N
110	20240411	120200	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5460	-120	5	-2.15	532234600	97225	53.66	5520	5580	5440	7250	3910	5580	5474.26	5.39	-20146	5686	5632	5586	5532	5486	5630	5530	300	1670	500	4010	10	1	60016964	3277	91.00	4.07	12	0.16	60.00	1341.00	10000	20230414	-45.40	5290	20231213	3.21	7320	-25.41	20240320	5310	2.82	20240306	10000	-45.40	20230414	5290	3.21	20231213	3.44	N	005690	500	300 억	3233631	N	N	1	N	N
111	20240411	110159	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5460	-120	5	-2.15	407182220	74344	41.03	5520	5580	5440	7250	3910	5580	5477.00	5.39	-15108	5686	5632	5586	5532	5486	5630	5530	300	1670	500	4010	10	1	60016964	3277	91.00	4.07	12	0.12	60.00	1341.00	10000	20230414	-45.40	5290	20231213	3.21	7320	-25.41	20240320	5310	2.82	20240306	10000	-45.40	20230414	5290	3.21	20231213	3.44	N	005690	500	300 억	3233631	N	N	1	N	N
112	20240411	100200	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5470	-110	5	-1.97	270027960	49254	27.19	5520	5580	5440	7250	3910	5580	5482.36	5.39	-14960	5686	5632	5586	5532	5486	5630	5530	300	1670	500	4010	10	1	60016964	3283	91.17	4.08	12	0.08	60.00	1341.00	10000	20230414	-45.30	5290	20231213	3.40	7320	-25.27	20240320	5310	3.01	20240306	10000	-45.30	20230414	5290	3.40	20231213	3.44	N	005690	500	300 억	3233631	N	N	1	N	N
113	20240411	090200	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5560	-20	5	-0.36	19102380	3458	1.91	5520	5580	5520	7250	3910	5580	5524.11	5.39	-638	5686	5632	5586	5532	5486	5630	5530	300	1670	500	4010	10	1	60016964	3337	92.67	4.15	12	0.01	60.00	1341.00	10000	20230414	-44.40	5290	20231213	5.10	7320	-24.04	20240320	5310	4.71	20240306	10000	-44.40	20230414	5290	5.10	20231213	3.44	N	005690	500	300 억	3233631	N	N	1	N	N
114	20240409	160157	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5580	0	3	0.00	999020680	178782	79.29	5580	5640	5540	7250	3910	5580	5587.93	5.48	-56029	5786	5682	5616	5512	5446	5650	5480	300	1670	500	4010	10	1	60016964	3349	93.00	4.16	12	0.30	60.00	1341.00	10000	20230414	-44.20	5290	20231213	5.48	7320	-23.77	20240320	5310	5.08	20240306	10000	-44.20	20230414	5290	5.48	20231213	3.51	N	005690	500	300 억	3288437	N	N	1	N	N
115	20240409	150159	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5600	20	2	0.36	927364700	165951	73.60	5580	5640	5540	7250	3910	5580	5588.18	5.48	-55330	5786	5682	5616	5512	5446	5650	5480	300	1670	500	4010	10	1	60016964	3361	93.33	4.18	12	0.28	60.00	1341.00	10000	20230414	-44.00	5290	20231213	5.86	7320	-23.50	20240320	5310	5.46	20240306	10000	-44.00	20230414	5290	5.86	20231213	3.51	N	005690	500	300 억	3288437	N	N	0	N	N
116	20240409	140200	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5600	20	2	0.36	791833040	141693	62.84	5580	5640	5540	7250	3910	5580	5588.37	5.48	-51655	5786	5682	5616	5512	5446	5650	5480	300	1670	500	4010	10	1	60016964	3361	93.33	4.18	12	0.24	60.00	1341.00	10000	20230414	-44.00	5290	20231213	5.86	7320	-23.50	20240320	5310	5.46	20240306	10000	-44.00	20230414	5290	5.86	20231213	3.51	N	005690	500	300 억	3288437	N	N	0	N	N
117	20240409	130159	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5610	30	2	0.54	663662460	118863	52.72	5580	5640	5540	7250	3910	5580	5583.42	5.48	-48532	5786	5682	5616	5512	5446	5650	5480	300	1670	500	4010	10	1	60016964	3367	93.50	4.18	12	0.20	60.00	1341.00	10000	20230414	-43.90	5290	20231213	6.05	7320	-23.36	20240320	5310	5.65	20240306	10000	-43.90	20230414	5290	6.05	20231213	3.51	N	005690	500	300 억	3288437	N	N	0	N	N
118	20240409	120159	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5590	10	2	0.18	542543390	97206	43.11	5580	5640	5540	7250	3910	5580	5581.38	5.48	-45276	5786	5682	5616	5512	5446	5650	5480	300	1670	500	4010	10	1	60016964	3355	93.17	4.17	12	0.16	60.00	1341.00	10000	20230414	-44.10	5290	20231213	5.67	7320	-23.63	20240320	5310	5.27	20240306	10000	-44.10	20230414	5290	5.67	20231213	3.51	N	005690	500	300 억	3288437	N	N	0	N	N
119	20240409	110159	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5580	0	3	0.00	443887410	79483	35.25	5580	5640	5540	7250	3910	5580	5584.68	5.48	-35570	5786	5682	5616	5512	5446	5650	5480	300	1670	500	4010	10	1	60016964	3349	93.00	4.16	12	0.13	60.00	1341.00	10000	20230414	-44.20	5290	20231213	5.48	7320	-23.77	20240320	5310	5.08	20240306	10000	-44.20	20230414	5290	5.48	20231213	3.51	N	005690	500	300 억	3288437	N	N	0	N	N
120	20240409	100158	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5610	30	2	0.54	220149570	39271	17.42	5580	5640	5580	7250	3910	5580	5605.91	5.48	-12895	5786	5682	5616	5512	5446	5650	5480	300	1670	500	4010	10	1	60016964	3367	93.50	4.18	12	0.07	60.00	1341.00	10000	20230414	-43.90	5290	20231213	6.05	7320	-23.36	20240320	5310	5.65	20240306	10000	-43.90	20230414	5290	6.05	20231213	3.51	N	005690	500	300 억	3288437	N	N	0	N	N
121	20240409	090200	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5620	40	2	0.72	23698280	4238	1.88	5580	5620	5580	7250	3910	5580	5591.88	5.48	-726	5786	5682	5616	5512	5446	5650	5480	300	1670	500	4010	10	1	60016964	3373	93.67	4.19	12	0.01	60.00	1341.00	10000	20230414	-43.80	5290	20231213	6.24	7320	-23.22	20240320	5310	5.84	20240306	10000	-43.80	20230414	5290	6.24	20231213	3.51	N	005690	500	300 억	3288437	N	N	0	N	N
122	20240408	160159	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5580	-80	5	-1.41	1247268070	222599	58.44	5710	5720	5550	7350	3970	5660	5603.27	5.56	-48468	5886	5772	5666	5552	5446	5720	5500	300	1690	500	4070	10	1	60016964	3349	93.00	4.16	12	0.37	60.00	1341.00	10000	20230414	-44.20	5290	20231213	5.48	7320	-23.77	20240320	5310	5.08	20240306	10000	-44.20	20230414	5290	5.48	20231213	3.53	N	005690	500	300 억	3333992	N	N	988	N	N
123	20240408	150159	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5610	-50	5	-0.88	1145602620	204432	53.67	5710	5720	5550	7350	3970	5660	5603.83	5.56	-47458	5886	5772	5666	5552	5446	5720	5500	300	1690	500	4070	10	1	60016964	3367	93.50	4.18	12	0.34	60.00	1341.00	10000	20230414	-43.90	5290	20231213	6.05	7320	-23.36	20240320	5310	5.65	20240306	10000	-43.90	20230414	5290	6.05	20231213	3.53	N	005690	500	300 억	3333992	N	N	988	N	N
124	20240408	140200	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5620	-40	5	-0.71	978357260	174554	45.83	5710	5720	5550	7350	3970	5660	5604.90	5.56	-57637	5886	5772	5666	5552	5446	5720	5500	300	1690	500	4070	10	1	60016964	3373	93.67	4.19	12	0.29	60.00	1341.00	10000	20230414	-43.80	5290	20231213	6.24	7320	-23.22	20240320	5310	5.84	20240306	10000	-43.80	20230414	5290	6.24	20231213	3.53	N	005690	500	300 억	3333992	N	N	988	N	N
125	20240408	130159	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5600	-60	5	-1.06	883707280	157732	41.41	5710	5720	5550	7350	3970	5660	5602.59	5.56	-53834	5886	5772	5666	5552	5446	5720	5500	300	1690	500	4070	10	1	60016964	3361	93.33	4.18	12	0.26	60.00	1341.00	10000	20230414	-44.00	5290	20231213	5.86	7320	-23.50	20240320	5310	5.46	20240306	10000	-44.00	20230414	5290	5.86	20231213	3.53	N	005690	500	300 억	3333992	N	N	988	N	N
126	20240408	120158	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5570	-90	5	-1.59	809140580	144387	37.91	5710	5720	5550	7350	3970	5660	5603.97	5.56	-56424	5886	5772	5666	5552	5446	5720	5500	300	1690	500	4070	10	1	60016964	3343	92.83	4.15	12	0.24	60.00	1341.00	10000	20230414	-44.30	5290	20231213	5.29	7320	-23.91	20240320	5310	4.90	20240306	10000	-44.30	20230414	5290	5.29	20231213	3.53	N	005690	500	300 억	3333992	N	N	988	N	N
127	20240408	110159	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5590	-70	5	-1.24	556522850	99101	26.02	5710	5720	5590	7350	3970	5660	5615.71	5.56	-34292	5886	5772	5666	5552	5446	5720	5500	300	1690	500	4070	10	1	60016964	3355	93.17	4.17	12	0.17	60.00	1341.00	10000	20230414	-44.10	5290	20231213	5.67	7320	-23.63	20240320	5310	5.27	20240306	10000	-44.10	20230414	5290	5.67	20231213	3.53	N	005690	500	300 억	3333992	N	N	988	N	N
128	20240408	100158	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5610	-50	5	-0.88	360564410	64128	16.84	5710	5720	5590	7350	3970	5660	5622.57	5.56	-27554	5886	5772	5666	5552	5446	5720	5500	300	1690	500	4070	10	1	60016964	3367	93.50	4.18	12	0.11	60.00	1341.00	10000	20230414	-43.90	5290	20231213	6.05	7320	-23.36	20240320	5310	5.65	20240306	10000	-43.90	20230414	5290	6.05	20231213	3.53	N	005690	500	300 억	3333992	N	N	988	N	N
129	20240408	090159	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5690	30	2	0.53	35715920	6278	1.65	5710	5720	5670	7350	3970	5660	5689.06	5.56	-3776	5886	5772	5666	5552	5446	5720	5500	300	1690	500	4070	10	1	60016964	3415	94.83	4.24	12	0.01	60.00	1341.00	10000	20230414	-43.10	5290	20231213	7.56	7320	-22.27	20240320	5310	7.16	20240306	10000	-43.10	20230414	5290	7.56	20231213	3.53	N	005690	500	300 억	3333992	N	N	988	N	N
130	20240405	160158	57	100.00	KOSPI	의약품	N	N	N	N		N	5660	-120	5	-2.08	2146449820	380349	126.26	5710	5780	5560	7510	4050	5780	5643.33	5.52	17053	6053	5916	5813	5676	5573	5865	5625	300	1730	500	4160	10	1	60016964	3397	94.33	4.22	12	0.63	60.00	1341.00	10000	20230414	-43.40	5290	20231213	6.99	7320	-22.68	20240320	5310	6.59	20240306	10000	-43.40	20230414	5290	6.99	20231213	3.54	N	005690	500	300 억	3314046	N	N	988	N	N
131	20240405	150158	57	100.00	KOSPI	의약품	N	N	N	N		N	5620	-160	5	-2.77	1917645670	339824	112.81	5710	5780	5560	7510	4050	5780	5643.04	5.52	21605	6053	5916	5813	5676	5573	5865	5625	300	1730	500	4160	10	1	60016964	3373	93.67	4.19	12	0.57	60.00	1341.00	10000	20230414	-43.80	5290	20231213	6.24	7320	-23.22	20240320	5310	5.84	20240306	10000	-43.80	20230414	5290	6.24	20231213	3.54	N	005690	500	300 억	3314046	N	N	0	N	N
132	20240405	140159	57	100.00	KOSPI	의약품	N	N	N	N		N	5610	-170	5	-2.94	1757938900	311424	103.38	5710	5780	5560	7510	4050	5780	5644.82	5.52	23619	6053	5916	5813	5676	5573	5865	5625	300	1730	500	4160	10	1	60016964	3367	93.50	4.18	12	0.52	60.00	1341.00	10000	20230414	-43.90	5290	20231213	6.05	7320	-23.36	20240320	5310	5.65	20240306	10000	-43.90	20230414	5290	6.05	20231213	3.54	N	005690	500	300 억	3314046	N	N	0	N	N
133	20240405	130157	57	100.00	KOSPI	의약품	N	N	N	N		N	5620	-160	5	-2.77	1524812080	269918	89.60	5710	5780	5560	7510	4050	5780	5649.15	5.52	10738	6053	5916	5813	5676	5573	5865	5625	300	1730	500	4160	10	1	60016964	3373	93.67	4.19	12	0.45	60.00	1341.00	10000	20230414	-43.80	5290	20231213	6.24	7320	-23.22	20240320	5310	5.84	20240306	10000	-43.80	20230414	5290	6.24	20231213	3.54	N	005690	500	300 억	3314046	N	N	0	N	N
134	20240405	120158	57	100.00	KOSPI	의약품	N	N	N	N		N	5620	-160	5	-2.77	1376633250	243578	80.86	5710	5780	5560	7510	4050	5780	5651.69	5.52	10319	6053	5916	5813	5676	5573	5865	5625	300	1730	500	4160	10	1	60016964	3373	93.67	4.19	12	0.41	60.00	1341.00	10000	20230414	-43.80	5290	20231213	6.24	7320	-23.22	20240320	5310	5.84	20240306	10000	-43.80	20230414	5290	6.24	20231213	3.54	N	005690	500	300 억	3314046	N	N	0	N	N
135	20240405	110159	57	100.00	KOSPI	의약품	N	N	N	N		N	5610	-170	5	-2.94	1186628280	209780	69.64	5710	5780	5560	7510	4050	5780	5656.51	5.52	2298	6053	5916	5813	5676	5573	5865	5625	300	1730	500	4160	10	1	60016964	3367	93.50	4.18	12	0.35	60.00	1341.00	10000	20230414	-43.90	5290	20231213	6.05	7320	-23.36	20240320	5310	5.65	20240306	10000	-43.90	20230414	5290	6.05	20231213	3.54	N	005690	500	300 억	3314046	N	N	0	N	N
136	20240405	100150	57	100.00	KOSPI	의약품	N	N	N	N		N	5710	-70	5	-1.21	516072320	90436	30.02	5710	5780	5670	7510	4050	5780	5706.46	5.52	6582	6053	5916	5813	5676	5573	5865	5625	300	1730	500	4160	10	1	60016964	3427	95.17	4.26	12	0.15	60.00	1341.00	10000	20230414	-42.90	5290	20231213	7.94	7320	-21.99	20240320	5310	7.53	20240306	10000	-42.90	20230414	5290	7.94	20231213	3.54	N	005690	500	300 억	3314046	N	N	0	N	N
137	20240405	090158	57	100.00	KOSPI	의약품	N	N	N	N		N	5730	-50	5	-0.87	64914600	11363	3.77	5710	5750	5700	7510	4050	5780	5712.59	5.52	-2594	6053	5916	5813	5676	5573	5865	5625	300	1730	500	4160	10	1	60016964	3439	95.50	4.27	12	0.02	60.00	1341.00	10000	20230414	-42.70	5290	20231213	8.32	7320	-21.72	20240320	5310	7.91	20240306	10000	-42.70	20230414	5290	8.32	20231213	3.54	N	005690	500	300 억	3314046	N	N	0	N	N
138	20240404	160157	57	100.00	KOSPI	의약품	N	N	N	N		N	5780	-90	5	-1.53	1726883670	297424	69.19	5880	5950	5710	7630	4110	5870	5806.17	5.49	21298	6130	6000	5910	5780	5690	5955	5735	300	1760	500	4220	10	1	60016964	3469	96.33	4.31	12	0.50	60.00	1341.00	10000	20230414	-42.20	5290	20231213	9.26	7320	-21.04	20240320	5310	8.85	20240306	10000	-42.20	20230414	5290	9.26	20231213	3.52	N	005690	500	300 억	3292493	N	N	57	N	N
139	20240404	150158	57	100.00	KOSPI	의약품	N	N	N	N		N	5760	-110	5	-1.87	1486240440	255570	59.45	5880	5950	5750	7630	4110	5870	5815.37	5.49	15035	6130	6000	5910	5780	5690	5955	5735	300	1760	500	4220	10	1	60016964	3457	96.00	4.30	12	0.43	60.00	1341.00	10000	20230414	-42.40	5290	20231213	8.88	7320	-21.31	20240320	5310	8.47	20240306	10000	-42.40	20230414	5290	8.88	20231213	3.52	N	005690	500	300 억	3292493	N	N	57	N	N
140	20240404	140157	57	100.00	KOSPI	의약품	N	N	N	N		N	5800	-70	5	-1.19	1183180120	203122	47.25	5880	5950	5780	7630	4110	5870	5824.94	5.49	17514	6130	6000	5910	5780	5690	5955	5735	300	1760	500	4220	10	1	60016964	3481	96.67	4.33	12	0.34	60.00	1341.00	10000	20230414	-42.00	5290	20231213	9.64	7320	-20.77	20240320	5310	9.23	20240306	10000	-42.00	20230414	5290	9.64	20231213	3.52	N	005690	500	300 억	3292493	N	N	57	N	N
141	20240404	130155	57	100.00	KOSPI	의약품	N	N	N	N		N	5800	-70	5	-1.19	1129241590	193815	45.09	5880	5950	5780	7630	4110	5870	5826.36	5.49	17260	6130	6000	5910	5780	5690	5955	5735	300	1760	500	4220	10	1	60016964	3481	96.67	4.33	12	0.32	60.00	1341.00	10000	20230414	-42.00	5290	20231213	9.64	7320	-20.77	20240320	5310	9.23	20240306	10000	-42.00	20230414	5290	9.64	20231213	3.52	N	005690	500	300 억	3292493	N	N	57	N	N
142	20240404	120156	57	100.00	KOSPI	의약품	N	N	N	N		N	5790	-80	5	-1.36	1042767030	178880	41.61	5880	5950	5780	7630	4110	5870	5829.39	5.49	20821	6130	6000	5910	5780	5690	5955	5735	300	1760	500	4220	10	1	60016964	3475	96.50	4.32	12	0.30	60.00	1341.00	10000	20230414	-42.10	5290	20231213	9.45	7320	-20.90	20240320	5310	9.04	20240306	10000	-42.10	20230414	5290	9.45	20231213	3.52	N	005690	500	300 억	3292493	N	N	57	N	N
143	20240404	110157	57	100.00	KOSPI	의약품	N	N	N	N		N	5820	-50	5	-0.85	950793280	163045	37.93	5880	5950	5780	7630	4110	5870	5831.45	5.49	18681	6130	6000	5910	5780	5690	5955	5735	300	1760	500	4220	10	1	60016964	3493	97.00	4.34	12	0.27	60.00	1341.00	10000	20230414	-41.80	5290	20231213	10.02	7320	-20.49	20240320	5310	9.60	20240306	10000	-41.80	20230414	5290	10.02	20231213	3.52	N	005690	500	300 억	3292493	N	N	57	N	N
144	20240404	100157	57	100.00	KOSPI	의약품	N	N	N	N		N	5800	-70	5	-1.19	677134370	115824	26.94	5880	5950	5780	7630	4110	5870	5846.21	5.49	9006	6130	6000	5910	5780	5690	5955	5735	300	1760	500	4220	10	1	60016964	3481	96.67	4.33	12	0.19	60.00	1341.00	10000	20230414	-42.00	5290	20231213	9.64	7320	-20.77	20240320	5310	9.23	20240306	10000	-42.00	20230414	5290	9.64	20231213	3.52	N	005690	500	300 억	3292493	N	N	57	N	N
145	20240404	090157	57	100.00	KOSPI	의약품	N	N	N	N		N	5910	40	2	0.68	83008000	14068	3.27	5880	5950	5880	7630	4110	5870	5900.77	5.49	-607	6130	6000	5910	5780	5690	5955	5735	300	1760	500	4220	10	1	60016964	3547	98.50	4.41	12	0.02	60.00	1341.00	10000	20230414	-40.90	5290	20231213	11.72	7320	-19.26	20240320	5310	11.30	20240306	10000	-40.90	20230414	5290	11.72	20231213	3.52	N	005690	500	300 억	3292493	N	N	57	N	N
146	20240403	160157	57	100.00	KOSPI	의약품	N	N	N	N		N	5870	-160	5	-2.65	2517362530	427874	55.94	6030	6040	5820	7830	4230	6030	5882.85	5.42	36643	6676	6352	6166	5842	5656	6260	5750	300	1800	500	4340	10	1	60016964	3523	97.83	4.38	12	0.71	60.00	1341.00	10000	20230414	-41.30	5290	20231213	10.96	7320	-19.81	20240320	5310	10.55	20240306	10000	-41.30	20230414	5290	10.96	20231213	3.51	N	005690	500	300 억	3253821	N	N	57	N	N
147	20240403	150156	57	100.00	KOSPI	의약품	N	N	N	N		N	5830	-200	5	-3.32	2349461460	399214	52.19	6030	6040	5820	7830	4230	6030	5884.60	5.42	41483	6676	6352	6166	5842	5656	6260	5750	300	1800	500	4340	10	1	60016964	3499	97.17	4.35	12	0.67	60.00	1341.00	10000	20230414	-41.70	5290	20231213	10.21	7320	-20.36	20240320	5310	9.79	20240306	10000	-41.70	20230414	5290	10.21	20231213	3.51	N	005690	500	300 억	3253821	N	N	740	N	N
148	20240403	140156	57	100.00	KOSPI	의약품	N	N	N	N		N	5850	-180	5	-2.99	2076956840	352510	46.09	6030	6040	5820	7830	4230	6030	5891.24	5.42	41001	6676	6352	6166	5842	5656	6260	5750	300	1800	500	4340	10	1	60016964	3511	97.50	4.36	12	0.59	60.00	1341.00	10000	20230414	-41.50	5290	20231213	10.59	7320	-20.08	20240320	5310	10.17	20240306	10000	-41.50	20230414	5290	10.59	20231213	3.51	N	005690	500	300 억	3253821	N	N	740	N	N
149	20240403	130155	57	100.00	KOSPI	의약품	N	N	N	N		N	5870	-160	5	-2.65	1749867930	296652	38.79	6030	6040	5820	7830	4230	6030	5897.97	5.42	32518	6676	6352	6166	5842	5656	6260	5750	300	1800	500	4340	10	1	60016964	3523	97.83	4.38	12	0.49	60.00	1341.00	10000	20230414	-41.30	5290	20231213	10.96	7320	-19.81	20240320	5310	10.55	20240306	10000	-41.30	20230414	5290	10.96	20231213	3.51	N	005690	500	300 억	3253821	N	N	740	N	N
150	20240403	120157	57	100.00	KOSPI	의약품	N	N	N	N		N	5880	-150	5	-2.49	1543403920	261513	34.19	6030	6040	5820	7830	4230	6030	5900.99	5.42	20249	6676	6352	6166	5842	5656	6260	5750	300	1800	500	4340	10	1	60016964	3529	98.00	4.38	12	0.44	60.00	1341.00	10000	20230414	-41.20	5290	20231213	11.15	7320	-19.67	20240320	5310	10.73	20240306	10000	-41.20	20230414	5290	11.15	20231213	3.51	N	005690	500	300 억	3253821	N	N	740	N	N
151	20240403	110157	57	100.00	KOSPI	의약품	N	N	N	N		N	5870	-160	5	-2.65	1232805380	208434	27.25	6030	6040	5830	7830	4230	6030	5913.66	5.42	11764	6676	6352	6166	5842	5656	6260	5750	300	1800	500	4340	10	1	60016964	3523	97.83	4.38	12	0.35	60.00	1341.00	10000	20230414	-41.30	5290	20231213	10.96	7320	-19.81	20240320	5310	10.55	20240306	10000	-41.30	20230414	5290	10.96	20231213	3.51	N	005690	500	300 억	3253821	N	N	740	N	N
152	20240403	100155	57	100.00	KOSPI	의약품	N	N	N	N		N	5920	-110	5	-1.82	978797650	165255	21.61	6030	6040	5830	7830	4230	6030	5921.85	5.42	9420	6676	6352	6166	5842	5656	6260	5750	300	1800	500	4340	10	1	60016964	3553	98.67	4.41	12	0.28	60.00	1341.00	10000	20230414	-40.80	5290	20231213	11.91	7320	-19.13	20240320	5310	11.49	20240306	10000	-40.80	20230414	5290	11.91	20231213	3.51	N	005690	500	300 억	3253821	N	N	740	N	N
153	20240403	090156	57	100.00	KOSPI	의약품	N	N	N	N		N	5970	-60	5	-1.00	70359280	11705	1.53	6030	6040	5970	7830	4230	6030	6007.85	5.42	-4212	6676	6352	6166	5842	5656	6260	5750	300	1800	500	4340	10	1	60016964	3583	99.50	4.45	12	0.02	60.00	1341.00	10000	20230414	-40.30	5290	20231213	12.85	7320	-18.44	20240320	5310	12.43	20240306	10000	-40.30	20230414	5290	12.85	20231213	3.51	N	005690	500	300 억	3253821	N	N	740	N	N
154	20240402	160153	57	100.00	KOSPI	의약품	N	N	N	N		N	6030	-410	5	-6.37	4629824610	758940	229.16	6480	6490	5980	8370	4510	6440	6100.48	5.73	-180225	6553	6496	6383	6326	6213	6525	6355	300	1930	500	4630	10	1	60016964	3619	100.50	4.50	12	1.26	60.00	1341.00	10000	20230414	-39.70	5290	20231213	13.99	7320	-17.62	20240320	5310	13.56	20240306	10000	-39.70	20230414	5290	13.99	20231213	3.51	N	005690	500	300 억	3440321	N	N	740	N	N
155	20240402	150155	57	100.00	KOSPI	의약품	N	N	N	N		N	6000	-440	5	-6.83	4487777760	735308	222.02	6480	6490	5980	8370	4510	6440	6103.26	5.73	-177123	6553	6496	6383	6326	6213	6525	6355	300	1930	500	4630	10	1	60016964	3601	100.00	4.47	12	1.23	60.00	1341.00	10000	20230414	-40.00	5290	20231213	13.42	7320	-18.03	20240320	5310	12.99	20240306	10000	-40.00	20230414	5290	13.42	20231213	3.51	N	005690	500	300 억	3440321	N	N	20	N	N
156	20240402	140156	57	100.00	KOSPI	의약품	N	N	N	N		N	6040	-400	5	-6.21	3703593800	604714	182.59	6480	6490	6000	8370	4510	6440	6124.54	5.73	-164081	6553	6496	6383	6326	6213	6525	6355	300	1930	500	4630	10	1	60016964	3625	100.67	4.50	12	1.01	60.00	1341.00	10000	20230414	-39.60	5290	20231213	14.18	7320	-17.49	20240320	5310	13.75	20240306	10000	-39.60	20230414	5290	14.18	20231213	3.51	N	005690	500	300 억	3440321	N	N	20	N	N
157	20240402	130154	57	100.00	KOSPI	의약품	N	N	N	N		N	6070	-370	5	-5.75	3331554990	543190	164.01	6480	6490	6000	8370	4510	6440	6133.31	5.73	-120073	6553	6496	6383	6326	6213	6525	6355	300	1930	500	4630	10	1	60016964	3643	101.17	4.53	12	0.91	60.00	1341.00	10000	20230414	-39.30	5290	20231213	14.74	7320	-17.08	20240320	5310	14.31	20240306	10000	-39.30	20230414	5290	14.74	20231213	3.51	N	005690	500	300 억	3440321	N	N	20	N	N
158	20240402	120154	57	100.00	KOSPI	의약품	N	N	N	N		N	6070	-370	5	-5.75	2931756000	477005	144.03	6480	6490	6000	8370	4510	6440	6146.17	5.73	-92974	6553	6496	6383	6326	6213	6525	6355	300	1930	500	4630	10	1	60016964	3643	101.17	4.53	12	0.79	60.00	1341.00	10000	20230414	-39.30	5290	20231213	14.74	7320	-17.08	20240320	5310	14.31	20240306	10000	-39.30	20230414	5290	14.74	20231213	3.51	N	005690	500	300 억	3440321	N	N	20	N	N
159	20240402	110155	57	100.00	KOSPI	의약품	N	N	N	N		N	6040	-400	5	-6.21	2683539170	436076	131.67	6480	6490	6000	8370	4510	6440	6153.83	5.73	-75433	6553	6496	6383	6326	6213	6525	6355	300	1930	500	4630	10	1	60016964	3625	100.67	4.50	12	0.73	60.00	1341.00	10000	20230414	-39.60	5290	20231213	14.18	7320	-17.49	20240320	5310	13.75	20240306	10000	-39.60	20230414	5290	14.18	20231213	3.51	N	005690	500	300 억	3440321	N	N	20	N	N
160	20240402	100155	57	100.00	KOSPI	의약품	N	N	N	N		N	6080	-360	5	-5.59	1726267360	278087	83.97	6480	6490	6060	8370	4510	6440	6207.65	5.73	-90520	6553	6496	6383	6326	6213	6525	6355	300	1930	500	4630	10	1	60016964	3649	101.33	4.53	12	0.46	60.00	1341.00	10000	20230414	-39.20	5290	20231213	14.93	7320	-16.94	20240320	5310	14.50	20240306	10000	-39.20	20230414	5290	14.93	20231213	3.51	N	005690	500	300 억	3440321	N	N	20	N	N
161	20240402	090153	57	100.00	KOSPI	의약품	N	N	N	N		N	6430	-10	5	-0.16	119291070	18512	5.59	6480	6490	6380	8370	4510	6440	6443.99	5.73	-14573	6553	6496	6383	6326	6213	6525	6355	300	1930	500	4630	10	1	60016964	3859	107.17	4.79	12	0.03	60.00	1341.00	10000	20230414	-35.70	5290	20231213	21.55	7320	-12.16	20240320	5310	21.09	20240306	10000	-35.70	20230414	5290	21.55	20231213	3.51	N	005690	500	300 억	3440321	N	N	20	N	N
162	20240401	160154	57	100.00	KOSPI	의약품	N	N	N	N		N	6440	190	2	3.04	2105605940	329454	72.46	6280	6440	6270	8120	4380	6250	6391.07	5.63	60141	6483	6366	6293	6176	6103	6330	6140	300	1870	500	4500	10	1	60016964	3865	107.33	4.80	12	0.55	60.00	1341.00	10000	20230414	-35.60	5290	20231213	21.74	7320	-12.02	20240320	5310	21.28	20240306	10000	-35.60	20230414	5290	21.74	20231213	3.42	N	005690	500	300 억	3380786	N	N	20	N	N
163	20240401	150154	57	100.00	KOSPI	의약품	N	N	N	N		N	6400	150	2	2.40	1955860680	306135	67.33	6280	6440	6270	8120	4380	6250	6388.88	5.63	61261	6483	6366	6293	6176	6103	6330	6140	300	1870	500	4500	10	1	60016964	3841	106.67	4.77	12	0.51	60.00	1341.00	10000	20230414	-36.00	5290	20231213	20.98	7320	-12.57	20240320	5310	20.53	20240306	10000	-36.00	20230414	5290	20.98	20231213	3.42	N	005690	500	300 억	3380786	N	N	0	N	N
164	20240401	140154	57	100.00	KOSPI	의약품	N	N	N	N		N	6410	160	2	2.56	1708907530	267632	58.87	6280	6440	6270	8120	4380	6250	6385.29	5.63	54408	6483	6366	6293	6176	6103	6330	6140	300	1870	500	4500	10	1	60016964	3847	106.83	4.78	12	0.45	60.00	1341.00	10000	20230414	-35.90	5290	20231213	21.17	7320	-12.43	20240320	5310	20.72	20240306	10000	-35.90	20230414	5290	21.17	20231213	3.42	N	005690	500	300 억	3380786	N	N	0	N	N
165	20240401	130154	57	100.00	KOSPI	의약품	N	N	N	N		N	6430	180	2	2.88	1509309010	236515	52.02	6280	6440	6270	8120	4380	6250	6381.45	5.63	61080	6483	6366	6293	6176	6103	6330	6140	300	1870	500	4500	10	1	60016964	3859	107.17	4.79	12	0.39	60.00	1341.00	10000	20230414	-35.70	5290	20231213	21.55	7320	-12.16	20240320	5310	21.09	20240306	10000	-35.70	20230414	5290	21.55	20231213	3.42	N	005690	500	300 억	3380786	N	N	0	N	N
166	20240401	120155	57	100.00	KOSPI	의약품	N	N	N	N		N	6420	170	2	2.72	1322128150	207335	45.60	6280	6440	6270	8120	4380	6250	6376.77	5.63	50654	6483	6366	6293	6176	6103	6330	6140	300	1870	500	4500	10	1	60016964	3853	107.00	4.79	12	0.35	60.00	1341.00	10000	20230414	-35.80	5290	20231213	21.36	7320	-12.30	20240320	5310	20.90	20240306	10000	-35.80	20230414	5290	21.36	20231213	3.42	N	005690	500	300 억	3380786	N	N	0	N	N
167	20240401	110155	57	100.00	KOSPI	의약품	N	N	N	N		N	6380	130	2	2.08	1021279950	160180	35.23	6280	6440	6270	8120	4380	6250	6375.83	5.63	35122	6483	6366	6293	6176	6103	6330	6140	300	1870	500	4500	10	1	60016964	3829	106.33	4.76	12	0.27	60.00	1341.00	10000	20230414	-36.20	5290	20231213	20.60	7320	-12.84	20240320	5310	20.15	20240306	10000	-36.20	20230414	5290	20.60	20231213	3.42	N	005690	500	300 억	3380786	N	N	0	N	N
168	20240401	100152	57	100.00	KOSPI	의약품	N	N	N	N		N	6430	180	2	2.88	772874030	121405	26.70	6280	6440	6270	8120	4380	6250	6366.08	5.63	36398	6483	6366	6293	6176	6103	6330	6140	300	1870	500	4500	10	1	60016964	3859	107.17	4.79	12	0.20	60.00	1341.00	10000	20230414	-35.70	5290	20231213	21.55	7320	-12.16	20240320	5310	21.09	20240306	10000	-35.70	20230414	5290	21.55	20231213	3.42	N	005690	500	300 억	3380786	N	N	0	N	N
169	20240401	090153	57	100.00	KOSPI	의약품	N	N	N	N		N	6320	70	2	1.12	26849710	4271	0.94	6280	6320	6270	8120	4380	6250	6286.52	5.63	-317	6483	6366	6293	6176	6103	6330	6140	300	1870	500	4500	10	1	60016964	3793	105.33	4.71	12	0.01	60.00	1341.00	10000	20230414	-36.80	5290	20231213	19.47	7320	-13.66	20240320	5310	19.02	20240306	10000	-36.80	20230414	5290	19.47	20231213	3.42	N	005690	500	300 억	3380786	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History