KissMeData/000520/price/prices-20240401.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160109	57	100.00	KOSPI	의약품	N	N	N	N	N	9230	-130	5	-1.39	1725890030	183821	45.45	9460	9610	9210	12160	6560	9360	9389.23	4.11	-11391	9913	9636	9423	9146	8933	9775	9285	99	2800	500	6550	10	1	19883856	1835	84.68	1.06	12	0.92	109.00	8668.00	12650	20240326	-27.04	5690	20231024	62.21	12650	-27.04	20240326	6560	40.70	20240102	12650	-27.04	20240326	5690	62.21	20231024	2.51	N	000520	500	99 억	816838	N	N	0	N	N
3	20240430	150109	57	100.00	KOSPI	의약품	N	N	N	N	N	9240	-120	5	-1.28	1492817680	158554	39.20	9460	9610	9230	12160	6560	9360	9415.20	4.11	-12826	9913	9636	9423	9146	8933	9775	9285	99	2800	500	6550	10	1	19883856	1837	84.77	1.07	12	0.80	109.00	8668.00	12650	20240326	-26.96	5690	20231024	62.39	12650	-26.96	20240326	6560	40.85	20240102	12650	-26.96	20240326	5690	62.39	20231024	2.51	N	000520	500	99 억	816838	N	N	0	N	N
4	20240430	140109	57	100.00	KOSPI	의약품	N	N	N	N	N	9360	0	3	0.00	1127108460	119234	29.48	9460	9610	9290	12160	6560	9360	9452.91	4.11	-13009	9913	9636	9423	9146	8933	9775	9285	99	2800	500	6550	10	1	19883856	1861	85.87	1.08	12	0.60	109.00	8668.00	12650	20240326	-26.01	5690	20231024	64.50	12650	-26.01	20240326	6560	42.68	20240102	12650	-26.01	20240326	5690	64.50	20231024	2.51	N	000520	500	99 억	816838	N	N	0	N	N
5	20240430	130108	57	100.00	KOSPI	의약품	N	N	N	N	N	9420	60	2	0.64	1002037170	105914	26.19	9460	9610	9290	12160	6560	9360	9460.86	4.11	-14331	9913	9636	9423	9146	8933	9775	9285	99	2800	500	6550	10	1	19883856	1873	86.42	1.09	12	0.53	109.00	8668.00	12650	20240326	-25.53	5690	20231024	65.55	12650	-25.53	20240326	6560	43.60	20240102	12650	-25.53	20240326	5690	65.55	20231024	2.51	N	000520	500	99 억	816838	N	N	0	N	N
6	20240430	120109	57	100.00	KOSPI	의약품	N	N	N	N	N	9480	120	2	1.28	889166310	93939	23.22	9460	9610	9290	12160	6560	9360	9465.36	4.11	-13745	9913	9636	9423	9146	8933	9775	9285	99	2800	500	6550	10	1	19883856	1885	86.97	1.09	12	0.47	109.00	8668.00	12650	20240326	-25.06	5690	20231024	66.61	12650	-25.06	20240326	6560	44.51	20240102	12650	-25.06	20240326	5690	66.61	20231024	2.51	N	000520	500	99 억	816838	N	N	0	N	N
7	20240430	110108	57	100.00	KOSPI	의약품	N	N	N	N	N	9540	180	2	1.92	765173640	80818	19.98	9460	9610	9290	12160	6560	9360	9467.86	4.11	-15254	9913	9636	9423	9146	8933	9775	9285	99	2800	500	6550	10	1	19883856	1897	87.52	1.10	12	0.41	109.00	8668.00	12650	20240326	-24.58	5690	20231024	67.66	12650	-24.58	20240326	6560	45.43	20240102	12650	-24.58	20240326	5690	67.66	20231024	2.51	N	000520	500	99 억	816838	N	N	0	N	N
8	20240430	100108	57	100.00	KOSPI	의약품	N	N	N	N	N	9480	120	2	1.28	662679140	69954	17.29	9460	9610	9290	12160	6560	9360	9473.07	4.11	-10271	9913	9636	9423	9146	8933	9775	9285	99	2800	500	6550	10	1	19883856	1885	86.97	1.09	12	0.35	109.00	8668.00	12650	20240326	-25.06	5690	20231024	66.61	12650	-25.06	20240326	6560	44.51	20240102	12650	-25.06	20240326	5690	66.61	20231024	2.51	N	000520	500	99 억	816838	N	N	0	N	N
9	20240430	090112	57	100.00	KOSPI	의약품	N	N	N	N	N	9360	0	3	0.00	36810830	3916	0.97	9460	9460	9360	12160	6560	9360	9400.11	4.11	-2596	9913	9636	9423	9146	8933	9775	9285	99	2800	500	6550	10	1	19883856	1861	85.87	1.08	12	0.02	109.00	8668.00	12650	20240326	-26.01	5690	20231024	64.50	12650	-26.01	20240326	6560	42.68	20240102	12650	-26.01	20240326	5690	64.50	20231024	2.51	N	000520	500	99 억	816838	N	N	0	N	N
10	20240429	160108	57	100.00	KOSPI	의약품	N	N	N	N	N	9360	190	2	2.07	3820182750	403723	277.22	9330	9700	9210	11920	6420	9170	9462.43	3.89	32646	9423	9296	9203	9076	8983	9360	9140	99	2750	500	6410	10	1	19883856	1861	85.87	1.08	12	2.03	109.00	8668.00	12650	20240326	-26.01	5690	20231024	64.50	12650	-26.01	20240326	6560	42.68	20240102	12650	-26.01	20240326	5690	64.50	20231024	2.48	N	000520	500	99 억	773988	N	N	4	N	N
11	20240429	150108	57	100.00	KOSPI	의약품	N	N	N	N	N	9330	160	2	1.74	3687564010	389541	267.48	9330	9700	9210	11920	6420	9170	9466.43	3.89	32216	9423	9296	9203	9076	8983	9360	9140	99	2750	500	6410	10	1	19883856	1855	85.60	1.08	12	1.96	109.00	8668.00	12650	20240326	-26.25	5690	20231024	63.97	12650	-26.25	20240326	6560	42.23	20240102	12650	-26.25	20240326	5690	63.97	20231024	2.48	N	000520	500	99 억	773988	N	N	4	N	N
12	20240429	140108	57	100.00	KOSPI	의약품	N	N	N	N	N	9430	260	2	2.84	2852216100	299790	205.86	9330	9700	9220	11920	6420	9170	9514.05	3.89	19549	9423	9296	9203	9076	8983	9360	9140	99	2750	500	6410	10	1	19883856	1875	86.51	1.09	12	1.51	109.00	8668.00	12650	20240326	-25.45	5690	20231024	65.73	12650	-25.45	20240326	6560	43.75	20240102	12650	-25.45	20240326	5690	65.73	20231024	2.48	N	000520	500	99 억	773988	N	N	4	N	N
13	20240429	130108	57	100.00	KOSPI	의약품	N	N	N	N	N	9460	290	2	3.16	2637272800	277128	190.29	9330	9700	9220	11920	6420	9170	9516.44	3.89	21483	9423	9296	9203	9076	8983	9360	9140	99	2750	500	6410	10	1	19883856	1881	86.79	1.09	12	1.39	109.00	8668.00	12650	20240326	-25.22	5690	20231024	66.26	12650	-25.22	20240326	6560	44.21	20240102	12650	-25.22	20240326	5690	66.26	20231024	2.48	N	000520	500	99 억	773988	N	N	4	N	N
14	20240429	120108	57	100.00	KOSPI	의약품	N	N	N	N	N	9420	250	2	2.73	2562833900	269270	184.90	9330	9700	9220	11920	6420	9170	9517.71	3.89	24551	9423	9296	9203	9076	8983	9360	9140	99	2750	500	6410	10	1	19883856	1873	86.42	1.09	12	1.35	109.00	8668.00	12650	20240326	-25.53	5690	20231024	65.55	12650	-25.53	20240326	6560	43.60	20240102	12650	-25.53	20240326	5690	65.55	20231024	2.48	N	000520	500	99 억	773988	N	N	4	N	N
15	20240429	110108	57	100.00	KOSPI	의약품	N	N	N	N	N	9600	430	2	4.69	2217942850	232815	159.87	9330	9700	9220	11920	6420	9170	9526.63	3.89	30068	9423	9296	9203	9076	8983	9360	9140	99	2750	500	6410	10	1	19883856	1909	88.07	1.11	12	1.17	109.00	8668.00	12650	20240326	-24.11	5690	20231024	68.72	12650	-24.11	20240326	6560	46.34	20240102	12650	-24.11	20240326	5690	68.72	20231024	2.48	N	000520	500	99 억	773988	N	N	4	N	N
16	20240429	100108	57	100.00	KOSPI	의약품	N	N	N	N	N	9540	370	2	4.03	998207510	106001	72.79	9330	9550	9220	11920	6420	9170	9416.96	3.89	20276	9423	9296	9203	9076	8983	9360	9140	99	2750	500	6410	10	1	19883856	1897	87.52	1.10	12	0.53	109.00	8668.00	12650	20240326	-24.58	5690	20231024	67.66	12650	-24.58	20240326	6560	45.43	20240102	12650	-24.58	20240326	5690	67.66	20231024	2.48	N	000520	500	99 억	773988	N	N	4	N	N
17	20240429	090108	57	100.00	KOSPI	의약품	N	N	N	N	N	9270	100	2	1.09	29792690	3199	2.20	9330	9330	9250	11920	6420	9170	9313.13	3.89	-761	9423	9296	9203	9076	8983	9360	9140	99	2750	500	6410	10	1	19883856	1843	85.05	1.07	12	0.02	109.00	8668.00	12650	20240326	-26.72	5690	20231024	62.92	12650	-26.72	20240326	6560	41.31	20240102	12650	-26.72	20240326	5690	62.92	20231024	2.48	N	000520	500	99 억	773988	N	N	4	N	N
18	20240426	160108	57	100.00	KOSPI	의약품	N	N	N	N	N	9170	-90	5	-0.97	1340147900	145591	58.39	9160	9330	9110	12030	6490	9260	9205.03	3.88	6650	9500	9380	9190	9070	8880	9415	9105	99	2770	500	6480	10	1	19806074	1816	84.13	1.06	12	0.74	109.00	8668.00	12650	20240326	-27.51	5690	20231024	61.16	12650	-27.51	20240326	6560	39.79	20240102	12650	-27.51	20240326	5690	61.16	20231024	2.45	N	000520	500	99 억	767840	N	N	4	N	N
19	20240426	150109	57	100.00	KOSPI	의약품	N	N	N	N	N	9160	-100	5	-1.08	1227924800	133343	53.48	9160	9330	9110	12030	6490	9260	9208.77	3.88	7156	9500	9380	9190	9070	8880	9415	9105	99	2770	500	6480	10	1	19806074	1814	84.04	1.06	12	0.67	109.00	8668.00	12650	20240326	-27.59	5690	20231024	60.98	12650	-27.59	20240326	6560	39.63	20240102	12650	-27.59	20240326	5690	60.98	20231024	2.45	N	000520	500	99 억	767840	N	N	1	N	N
20	20240426	140108	57	100.00	KOSPI	의약품	N	N	N	N	N	9160	-100	5	-1.08	1101405810	119547	47.95	9160	9330	9110	12030	6490	9260	9213.16	3.88	7587	9500	9380	9190	9070	8880	9415	9105	99	2770	500	6480	10	1	19806074	1814	84.04	1.06	12	0.60	109.00	8668.00	12650	20240326	-27.59	5690	20231024	60.98	12650	-27.59	20240326	6560	39.63	20240102	12650	-27.59	20240326	5690	60.98	20231024	2.45	N	000520	500	99 억	767840	N	N	1	N	N
21	20240426	130108	57	100.00	KOSPI	의약품	N	N	N	N	N	9150	-110	5	-1.19	1012727100	109854	44.06	9160	9330	9110	12030	6490	9260	9218.85	3.88	9260	9500	9380	9190	9070	8880	9415	9105	99	2770	500	6480	10	1	19806074	1812	83.94	1.06	12	0.55	109.00	8668.00	12650	20240326	-27.67	5690	20231024	60.81	12650	-27.67	20240326	6560	39.48	20240102	12650	-27.67	20240326	5690	60.81	20231024	2.45	N	000520	500	99 억	767840	N	N	1	N	N
22	20240426	120108	57	100.00	KOSPI	의약품	N	N	N	N	N	9140	-120	5	-1.30	904138650	97964	39.29	9160	9330	9120	12030	6490	9260	9229.29	3.88	7721	9500	9380	9190	9070	8880	9415	9105	99	2770	500	6480	10	1	19806074	1810	83.85	1.05	12	0.49	109.00	8668.00	12650	20240326	-27.75	5690	20231024	60.63	12650	-27.75	20240326	6560	39.33	20240102	12650	-27.75	20240326	5690	60.63	20231024	2.45	N	000520	500	99 억	767840	N	N	1	N	N
23	20240426	110108	57	100.00	KOSPI	의약품	N	N	N	N	N	9160	-100	5	-1.08	768882170	83198	33.37	9160	9330	9130	12030	6490	9260	9241.59	3.88	10220	9500	9380	9190	9070	8880	9415	9105	99	2770	500	6480	10	1	19806074	1814	84.04	1.06	12	0.42	109.00	8668.00	12650	20240326	-27.59	5690	20231024	60.98	12650	-27.59	20240326	6560	39.63	20240102	12650	-27.59	20240326	5690	60.98	20231024	2.45	N	000520	500	99 억	767840	N	N	1	N	N
24	20240426	100108	57	100.00	KOSPI	의약품	N	N	N	N	N	9300	40	2	0.43	475478690	51338	20.59	9160	9330	9150	12030	6490	9260	9261.73	3.88	15770	9500	9380	9190	9070	8880	9415	9105	99	2770	500	6480	10	1	19806074	1842	85.32	1.07	12	0.26	109.00	8668.00	12650	20240326	-26.48	5690	20231024	63.44	12650	-26.48	20240326	6560	41.77	20240102	12650	-26.48	20240326	5690	63.44	20231024	2.45	N	000520	500	99 억	767840	N	N	1	N	N
25	20240426	090109	57	100.00	KOSPI	의약품	N	N	N	N	N	9180	-80	5	-0.86	4819160	526	0.21	9160	9180	9160	12030	6490	9260	9161.90	3.88	-2	9500	9380	9190	9070	8880	9415	9105	99	2770	500	6480	10	1	19806074	1818	84.22	1.06	12	0.00	109.00	8668.00	12650	20240326	-27.43	5690	20231024	61.34	12650	-27.43	20240326	6560	39.94	20240102	12650	-27.43	20240326	5690	61.34	20231024	2.45	N	000520	500	99 억	767840	N	N	1	N	N
26	20240425	160108	57	100.00	KOSPI	의약품	N	N	N	N	N	9260	-90	5	-0.96	2280111540	248882	82.25	9260	9310	9000	12150	6550	9350	9161.42	4.09	-34004	9583	9466	9323	9206	9063	9525	9265	99	2800	500	6540	10	1	19806074	1834	84.95	1.07	12	1.26	109.00	8668.00	12650	20240326	-26.80	5690	20231024	62.74	12650	-26.80	20240326	6560	41.16	20240102	12650	-26.80	20240326	5690	62.74	20231024	2.53	N	000520	500	99 억	810932	N	N	1	N	N
27	20240425	150109	57	100.00	KOSPI	의약품	N	N	N	N	N	9250	-100	5	-1.07	2161489840	236011	77.99	9260	9310	9000	12150	6550	9350	9158.43	4.09	-34740	9583	9466	9323	9206	9063	9525	9265	99	2800	500	6540	10	1	19806074	1832	84.86	1.07	12	1.19	109.00	8668.00	12650	20240326	-26.88	5690	20231024	62.57	12650	-26.88	20240326	6560	41.01	20240102	12650	-26.88	20240326	5690	62.57	20231024	2.53	N	000520	500	99 억	810932	N	N	0	N	N
28	20240425	140108	57	100.00	KOSPI	의약품	N	N	N	N	N	9180	-170	5	-1.82	2017652240	220370	72.82	9260	9310	9000	12150	6550	9350	9155.75	4.09	-38679	9583	9466	9323	9206	9063	9525	9265	99	2800	500	6540	10	1	19806074	1818	84.22	1.06	12	1.11	109.00	8668.00	12650	20240326	-27.43	5690	20231024	61.34	12650	-27.43	20240326	6560	39.94	20240102	12650	-27.43	20240326	5690	61.34	20231024	2.53	N	000520	500	99 억	810932	N	N	0	N	N
29	20240425	130108	57	100.00	KOSPI	의약품	N	N	N	N	N	9180	-170	5	-1.82	1762255880	192732	63.69	9260	9280	9000	12150	6550	9350	9143.56	4.09	-45301	9583	9466	9323	9206	9063	9525	9265	99	2800	500	6540	10	1	19806074	1818	84.22	1.06	12	0.97	109.00	8668.00	12650	20240326	-27.43	5690	20231024	61.34	12650	-27.43	20240326	6560	39.94	20240102	12650	-27.43	20240326	5690	61.34	20231024	2.53	N	000520	500	99 억	810932	N	N	0	N	N
30	20240425	120108	57	100.00	KOSPI	의약품	N	N	N	N	N	9100	-250	5	-2.67	1443617650	157632	52.09	9260	9280	9040	12150	6550	9350	9158.15	4.09	-33933	9583	9466	9323	9206	9063	9525	9265	99	2800	500	6540	10	1	19806074	1802	83.49	1.05	12	0.80	109.00	8668.00	12650	20240326	-28.06	5690	20231024	59.93	12650	-28.06	20240326	6560	38.72	20240102	12650	-28.06	20240326	5690	59.93	20231024	2.53	N	000520	500	99 억	810932	N	N	0	N	N
31	20240425	110108	57	100.00	KOSPI	의약품	N	N	N	N	N	9150	-200	5	-2.14	1143540930	124598	41.17	9260	9280	9100	12150	6550	9350	9177.84	4.09	-26650	9583	9466	9323	9206	9063	9525	9265	99	2800	500	6540	10	1	19806074	1812	83.94	1.06	12	0.63	109.00	8668.00	12650	20240326	-27.67	5690	20231024	60.81	12650	-27.67	20240326	6560	39.48	20240102	12650	-27.67	20240326	5690	60.81	20231024	2.53	N	000520	500	99 억	810932	N	N	0	N	N
32	20240425	100108	57	100.00	KOSPI	의약품	N	N	N	N	N	9170	-180	5	-1.93	877797850	95568	31.58	9260	9280	9100	12150	6550	9350	9185.06	4.09	-19975	9583	9466	9323	9206	9063	9525	9265	99	2800	500	6540	10	1	19806074	1816	84.13	1.06	12	0.48	109.00	8668.00	12650	20240326	-27.51	5690	20231024	61.16	12650	-27.51	20240326	6560	39.79	20240102	12650	-27.51	20240326	5690	61.16	20231024	2.53	N	000520	500	99 억	810932	N	N	0	N	N
33	20240425	090108	57	100.00	KOSPI	의약품	N	N	N	N	N	9240	-110	5	-1.18	62082530	6704	2.22	9260	9270	9240	12150	6550	9350	9260.52	4.09	865	9583	9466	9323	9206	9063	9525	9265	99	2800	500	6540	10	1	19806074	1830	84.77	1.07	12	0.03	109.00	8668.00	12650	20240326	-26.96	5690	20231024	62.39	12650	-26.96	20240326	6560	40.85	20240102	12650	-26.96	20240326	5690	62.39	20231024	2.53	N	000520	500	99 억	810932	N	N	0	N	N
34	20240424	160108	57	100.00	KOSPI	의약품	N	N	N	N	N	9350	100	2	1.08	2819988900	302325	162.01	9250	9440	9180	12020	6480	9250	9327.67	4.04	8824	9576	9412	9306	9142	9036	9360	9090	99	2770	500	6470	10	1	19806074	1852	85.78	1.08	12	1.53	109.00	8668.00	12650	20240326	-26.09	5690	20231024	64.32	12650	-26.09	20240326	6560	42.53	20240102	12650	-26.09	20240326	5690	64.32	20231024	2.53	N	000520	500	99 억	799584	N	N	0	N	N
35	20240424	150108	57	100.00	KOSPI	의약품	N	N	N	N	N	9310	60	2	0.65	2543488640	272698	146.13	9250	9440	9180	12020	6480	9250	9327.13	4.04	25515	9576	9412	9306	9142	9036	9360	9090	99	2770	500	6470	10	1	19806074	1844	85.41	1.07	12	1.38	109.00	8668.00	12650	20240326	-26.40	5690	20231024	63.62	12650	-26.40	20240326	6560	41.92	20240102	12650	-26.40	20240326	5690	63.62	20231024	2.53	N	000520	500	99 억	799584	N	N	0	N	N
36	20240424	140108	57	100.00	KOSPI	의약품	N	N	N	N	N	9400	150	2	1.62	2139255740	229366	122.91	9250	9440	9180	12020	6480	9250	9326.82	4.04	27256	9576	9412	9306	9142	9036	9360	9090	99	2770	500	6470	10	1	19806074	1862	86.24	1.08	12	1.16	109.00	8668.00	12650	20240326	-25.69	5690	20231024	65.20	12650	-25.69	20240326	6560	43.29	20240102	12650	-25.69	20240326	5690	65.20	20231024	2.53	N	000520	500	99 억	799584	N	N	0	N	N
37	20240424	130108	57	100.00	KOSPI	의약품	N	N	N	N	N	9370	120	2	1.30	1885791380	202365	108.44	9250	9440	9180	12020	6480	9250	9318.76	4.04	27548	9576	9412	9306	9142	9036	9360	9090	99	2770	500	6470	10	1	19806074	1856	85.96	1.08	12	1.02	109.00	8668.00	12650	20240326	-25.93	5690	20231024	64.67	12650	-25.93	20240326	6560	42.84	20240102	12650	-25.93	20240326	5690	64.67	20231024	2.53	N	000520	500	99 억	799584	N	N	0	N	N
38	20240424	120108	57	100.00	KOSPI	의약품	N	N	N	N	N	9350	100	2	1.08	1435695500	154357	82.72	9250	9440	9180	12020	6480	9250	9301.14	4.04	20324	9576	9412	9306	9142	9036	9360	9090	99	2770	500	6470	10	1	19806074	1852	85.78	1.08	12	0.78	109.00	8668.00	12650	20240326	-26.09	5690	20231024	64.32	12650	-26.09	20240326	6560	42.53	20240102	12650	-26.09	20240326	5690	64.32	20231024	2.53	N	000520	500	99 억	799584	N	N	0	N	N
39	20240424	110108	57	100.00	KOSPI	의약품	N	N	N	N	N	9320	70	2	0.76	1193475410	128381	68.80	9250	9440	9180	12020	6480	9250	9296.36	4.04	19128	9576	9412	9306	9142	9036	9360	9090	99	2770	500	6470	10	1	19806074	1846	85.50	1.08	12	0.65	109.00	8668.00	12650	20240326	-26.32	5690	20231024	63.80	12650	-26.32	20240326	6560	42.07	20240102	12650	-26.32	20240326	5690	63.80	20231024	2.53	N	000520	500	99 억	799584	N	N	0	N	N
40	20240424	100108	57	100.00	KOSPI	의약품	N	N	N	N	N	9300	50	2	0.54	746811440	80278	43.02	9250	9440	9180	12020	6480	9250	9302.82	4.04	22888	9576	9412	9306	9142	9036	9360	9090	99	2770	500	6470	10	1	19806074	1842	85.32	1.07	12	0.41	109.00	8668.00	12650	20240326	-26.48	5690	20231024	63.44	12650	-26.48	20240326	6560	41.77	20240102	12650	-26.48	20240326	5690	63.44	20231024	2.53	N	000520	500	99 억	799584	N	N	0	N	N
41	20240424	090108	57	100.00	KOSPI	의약품	N	N	N	N	N	9250	0	3	0.00	55490750	5999	3.21	9250	9250	9250	12020	6480	9250	9250.00	4.04	5285	9576	9412	9306	9142	9036	9360	9090	99	2770	500	6470	10	1	19806074	1832	84.86	1.07	12	0.03	109.00	8668.00	12650	20240326	-26.88	5690	20231024	62.57	12650	-26.88	20240326	6560	41.01	20240102	12650	-26.88	20240326	5690	62.57	20231024	2.53	N	000520	500	99 억	799584	N	N	0	N	N
42	20240423	160107	57	100.00	KOSPI	의약품	N	N	N	N	N	9250	-30	5	-0.32	1726566830	185811	60.45	9440	9470	9200	12060	6500	9280	9292.09	4.05	-7345	9946	9612	9366	9032	8786	9780	9200	99	2780	500	6490	10	1	19806074	1832	84.86	1.07	12	0.94	109.00	8668.00	12650	20240326	-26.88	5690	20231024	62.57	12650	-26.88	20240326	6560	41.01	20240102	12650	-26.88	20240326	5690	62.57	20231024	2.48	N	000520	500	99 억	802599	N	N	0	N	N
43	20240423	150108	57	100.00	KOSPI	의약품	N	N	N	N	N	9280	0	3	0.00	1619735440	174270	56.70	9440	9470	9200	12060	6500	9280	9294.40	4.05	-7872	9946	9612	9366	9032	8786	9780	9200	99	2780	500	6490	10	1	19806074	1838	85.14	1.07	12	0.88	109.00	8668.00	12650	20240326	-26.64	5690	20231024	63.09	12650	-26.64	20240326	6560	41.46	20240102	12650	-26.64	20240326	5690	63.09	20231024	2.48	N	000520	500	99 억	802599	N	N	0	N	N
44	20240423	140109	57	100.00	KOSPI	의약품	N	N	N	N	N	9240	-40	5	-0.43	1393658570	149798	48.73	9440	9470	9200	12060	6500	9280	9303.59	4.05	-8006	9946	9612	9366	9032	8786	9780	9200	99	2780	500	6490	10	1	19806074	1830	84.77	1.07	12	0.76	109.00	8668.00	12650	20240326	-26.96	5690	20231024	62.39	12650	-26.96	20240326	6560	40.85	20240102	12650	-26.96	20240326	5690	62.39	20231024	2.48	N	000520	500	99 억	802599	N	N	0	N	N
45	20240423	130108	57	100.00	KOSPI	의약품	N	N	N	N	N	9240	-40	5	-0.43	1226751930	131710	42.85	9440	9470	9230	12060	6500	9280	9314.04	4.05	-1836	9946	9612	9366	9032	8786	9780	9200	99	2780	500	6490	10	1	19806074	1830	84.77	1.07	12	0.66	109.00	8668.00	12650	20240326	-26.96	5690	20231024	62.39	12650	-26.96	20240326	6560	40.85	20240102	12650	-26.96	20240326	5690	62.39	20231024	2.48	N	000520	500	99 억	802599	N	N	0	N	N
46	20240423	120108	57	100.00	KOSPI	의약품	N	N	N	N	N	9340	60	2	0.65	932149640	99964	32.52	9440	9470	9230	12060	6500	9280	9324.85	4.05	-3731	9946	9612	9366	9032	8786	9780	9200	99	2780	500	6490	10	1	19806074	1850	85.69	1.08	12	0.50	109.00	8668.00	12650	20240326	-26.17	5690	20231024	64.15	12650	-26.17	20240326	6560	42.38	20240102	12650	-26.17	20240326	5690	64.15	20231024	2.48	N	000520	500	99 억	802599	N	N	0	N	N
47	20240423	110108	57	100.00	KOSPI	의약품	N	N	N	N	N	9250	-30	5	-0.32	810157780	86837	28.25	9440	9470	9250	12060	6500	9280	9329.64	4.05	-1136	9946	9612	9366	9032	8786	9780	9200	99	2780	500	6490	10	1	19806074	1832	84.86	1.07	12	0.44	109.00	8668.00	12650	20240326	-26.88	5690	20231024	62.57	12650	-26.88	20240326	6560	41.01	20240102	12650	-26.88	20240326	5690	62.57	20231024	2.48	N	000520	500	99 억	802599	N	N	0	N	N
48	20240423	100109	57	100.00	KOSPI	의약품	N	N	N	N	N	9400	120	2	1.29	427640710	45734	14.88	9440	9470	9260	12060	6500	9280	9350.61	4.05	5946	9946	9612	9366	9032	8786	9780	9200	99	2780	500	6490	10	1	19806074	1862	86.24	1.08	12	0.23	109.00	8668.00	12650	20240326	-25.69	5690	20231024	65.20	12650	-25.69	20240326	6560	43.29	20240102	12650	-25.69	20240326	5690	65.20	20231024	2.48	N	000520	500	99 억	802599	N	N	0	N	N
49	20240423	090109	57	100.00	KOSPI	의약품	N	N	N	N	N	9330	50	2	0.54	4579830	486	0.16	9440	9440	9330	12060	6500	9280	9423.52	4.05	-82	9946	9612	9366	9032	8786	9780	9200	99	2780	500	6490	10	1	19806074	1848	85.60	1.08	12	0.00	109.00	8668.00	12650	20240326	-26.25	5690	20231024	63.97	12650	-26.25	20240326	6560	42.23	20240102	12650	-26.25	20240326	5690	63.97	20231024	2.48	N	000520	500	99 억	802599	N	N	0	N	N
50	20240422	160108	57	100.00	KOSPI	의약품	N	N	N	N	N	9280	80	2	0.87	2837968660	306883	57.21	9250	9700	9120	11960	6440	9200	9247.71	3.86	46840	10040	9620	9350	8930	8660	9485	8795	99	2760	500	6440	10	1	19806074	1838	85.14	1.07	12	1.55	109.00	8668.00	12650	20240326	-26.64	5690	20231024	63.09	12650	-26.64	20240326	6560	41.46	20240102	12650	-26.64	20240326	5690	63.09	20231024	2.48	N	000520	500	99 억	763639	N	N	0	N	N
51	20240422	150108	57	100.00	KOSPI	의약품	N	N	N	N	N	9200	0	3	0.00	2706514530	292668	54.56	9250	9700	9120	11960	6440	9200	9247.73	3.86	43377	10040	9620	9350	8930	8660	9485	8795	99	2760	500	6440	10	1	19806074	1822	84.40	1.06	12	1.48	109.00	8668.00	12650	20240326	-27.27	5690	20231024	61.69	12650	-27.27	20240326	6560	40.24	20240102	12650	-27.27	20240326	5690	61.69	20231024	2.48	N	000520	500	99 억	763639	N	N	0	N	N
52	20240422	140108	57	100.00	KOSPI	의약품	N	N	N	N	N	9220	20	2	0.22	2520824160	272453	50.79	9250	9700	9120	11960	6440	9200	9252.33	3.86	40177	10040	9620	9350	8930	8660	9485	8795	99	2760	500	6440	10	1	19806074	1826	84.59	1.06	12	1.38	109.00	8668.00	12650	20240326	-27.11	5690	20231024	62.04	12650	-27.11	20240326	6560	40.55	20240102	12650	-27.11	20240326	5690	62.04	20231024	2.48	N	000520	500	99 억	763639	N	N	0	N	N
53	20240422	130108	57	100.00	KOSPI	의약품	N	N	N	N	N	9230	30	2	0.33	2377579470	256912	47.89	9250	9700	9120	11960	6440	9200	9254.45	3.86	36388	10040	9620	9350	8930	8660	9485	8795	99	2760	500	6440	10	1	19806074	1828	84.68	1.06	12	1.30	109.00	8668.00	12650	20240326	-27.04	5690	20231024	62.21	12650	-27.04	20240326	6560	40.70	20240102	12650	-27.04	20240326	5690	62.21	20231024	2.48	N	000520	500	99 억	763639	N	N	0	N	N
54	20240422	120108	57	100.00	KOSPI	의약품	N	N	N	N	N	9120	-80	5	-0.87	2170357100	234485	43.71	9250	9700	9120	11960	6440	9200	9255.85	3.86	37957	10040	9620	9350	8930	8660	9485	8795	99	2760	500	6440	10	1	19806074	1806	83.67	1.05	12	1.18	109.00	8668.00	12650	20240326	-27.91	5690	20231024	60.28	12650	-27.91	20240326	6560	39.02	20240102	12650	-27.91	20240326	5690	60.28	20231024	2.48	N	000520	500	99 억	763639	N	N	0	N	N
55	20240422	110108	57	100.00	KOSPI	의약품	N	N	N	N	N	9210	10	2	0.11	1738654770	187351	34.93	9250	9700	9160	11960	6440	9200	9280.20	3.86	32243	10040	9620	9350	8930	8660	9485	8795	99	2760	500	6440	10	1	19806074	1824	84.50	1.06	12	0.95	109.00	8668.00	12650	20240326	-27.19	5690	20231024	61.86	12650	-27.19	20240326	6560	40.40	20240102	12650	-27.19	20240326	5690	61.86	20231024	2.48	N	000520	500	99 억	763639	N	N	0	N	N
56	20240422	100108	57	100.00	KOSPI	의약품	N	N	N	N	N	9360	160	2	1.74	1306451750	140566	26.20	9250	9700	9160	11960	6440	9200	9294.22	3.86	25397	10040	9620	9350	8930	8660	9485	8795	99	2760	500	6440	10	1	19806074	1854	85.87	1.08	12	0.71	109.00	8668.00	12650	20240326	-26.01	5690	20231024	64.50	12650	-26.01	20240326	6560	42.68	20240102	12650	-26.01	20240326	5690	64.50	20231024	2.48	N	000520	500	99 억	763639	N	N	0	N	N
57	20240422	090108	57	100.00	KOSPI	의약품	N	N	N	N	N	9380	180	2	1.96	74717010	7971	1.49	9250	9450	9250	11960	6440	9200	9373.63	3.86	-3515	10040	9620	9350	8930	8660	9485	8795	99	2760	500	6440	10	1	19806074	1858	86.06	1.08	12	0.04	109.00	8668.00	12650	20240326	-25.85	5690	20231024	64.85	12650	-25.85	20240326	6560	42.99	20240102	12650	-25.85	20240326	5690	64.85	20231024	2.48	N	000520	500	99 억	763639	N	N	0	N	N
58	20240419	160108	57	100.00	KOSPI	의약품	N	N	N	N	N	9200	-560	5	-5.74	4987804370	535049	200.02	9770	9770	9080	12680	6840	9760	9322.64	3.63	43368	10126	9942	9806	9622	9486	10035	9715	99	2920	500	6830	10	1	19806074	1822	84.40	1.06	12	2.70	109.00	8668.00	12650	20240326	-27.27	5690	20231024	61.69	12650	-27.27	20240326	6560	40.24	20240102	12650	-27.27	20240326	5690	61.69	20231024	2.54	N	000520	500	99 억	718899	N	N	8	N	N
59	20240419	150107	57	100.00	KOSPI	의약품	N	N	N	N	N	9250	-510	5	-5.23	4699284140	503656	188.28	9770	9770	9080	12680	6840	9760	9330.34	3.63	51159	10126	9942	9806	9622	9486	10035	9715	99	2920	500	6830	10	1	19806074	1832	84.86	1.07	12	2.54	109.00	8668.00	12650	20240326	-26.88	5690	20231024	62.57	12650	-26.88	20240326	6560	41.01	20240102	12650	-26.88	20240326	5690	62.57	20231024	2.54	N	000520	500	99 억	718899	N	N	8	N	N
60	20240419	140108	57	100.00	KOSPI	의약품	N	N	N	N	N	9340	-420	5	-4.30	4262439190	456355	170.60	9770	9770	9080	12680	6840	9760	9340.18	3.63	55488	10126	9942	9806	9622	9486	10035	9715	99	2920	500	6830	10	1	19806074	1850	85.69	1.08	12	2.30	109.00	8668.00	12650	20240326	-26.17	5690	20231024	64.15	12650	-26.17	20240326	6560	42.38	20240102	12650	-26.17	20240326	5690	64.15	20231024	2.54	N	000520	500	99 억	718899	N	N	8	N	N
61	20240419	130107	57	100.00	KOSPI	의약품	N	N	N	N	N	9220	-540	5	-5.53	3242400440	345535	129.17	9770	9770	9100	12680	6840	9760	9383.71	3.63	45651	10126	9942	9806	9622	9486	10035	9715	99	2920	500	6830	10	1	19806074	1826	84.59	1.06	12	1.74	109.00	8668.00	12650	20240326	-27.11	5690	20231024	62.04	12650	-27.11	20240326	6560	40.55	20240102	12650	-27.11	20240326	5690	62.04	20231024	2.54	N	000520	500	99 억	718899	N	N	8	N	N
62	20240419	120107	57	100.00	KOSPI	의약품	N	N	N	N	N	9250	-510	5	-5.23	2659063730	282602	105.64	9770	9770	9100	12680	6840	9760	9409.22	3.63	40678	10126	9942	9806	9622	9486	10035	9715	99	2920	500	6830	10	1	19806074	1832	84.86	1.07	12	1.43	109.00	8668.00	12650	20240326	-26.88	5690	20231024	62.57	12650	-26.88	20240326	6560	41.01	20240102	12650	-26.88	20240326	5690	62.57	20231024	2.54	N	000520	500	99 억	718899	N	N	8	N	N
63	20240419	110108	57	100.00	KOSPI	의약품	N	N	N	N	N	9280	-480	5	-4.92	2022788710	213421	79.78	9770	9770	9250	12680	6840	9760	9477.93	3.63	22875	10126	9942	9806	9622	9486	10035	9715	99	2920	500	6830	10	1	19806074	1838	85.14	1.07	12	1.08	109.00	8668.00	12650	20240326	-26.64	5690	20231024	63.09	12650	-26.64	20240326	6560	41.46	20240102	12650	-26.64	20240326	5690	63.09	20231024	2.54	N	000520	500	99 억	718899	N	N	8	N	N
64	20240419	100107	57	100.00	KOSPI	의약품	N	N	N	N	N	9590	-170	5	-1.74	653686620	67973	25.41	9770	9770	9550	12680	6840	9760	9616.86	3.63	2999	10126	9942	9806	9622	9486	10035	9715	99	2920	500	6830	10	1	19806074	1899	87.98	1.11	12	0.34	109.00	8668.00	12650	20240326	-24.19	5690	20231024	68.54	12650	-24.19	20240326	6560	46.19	20240102	12650	-24.19	20240326	5690	68.54	20231024	2.54	N	000520	500	99 억	718899	N	N	8	N	N
65	20240419	090107	57	100.00	KOSPI	의약품	N	N	N	N	N	9680	-80	5	-0.82	19672780	2019	0.75	9770	9770	9680	12680	6840	9760	9743.82	3.63	-1507	10126	9942	9806	9622	9486	10035	9715	99	2920	500	6830	10	1	19806074	1917	88.81	1.12	12	0.01	109.00	8668.00	12650	20240326	-23.48	5690	20231024	70.12	12650	-23.48	20240326	6560	47.56	20240102	12650	-23.48	20240326	5690	70.12	20231024	2.54	N	000520	500	99 억	718899	N	N	8	N	N
66	20240418	160107	57	100.00	KOSPI	의약품	N	N	N	N	N	9760	20	2	0.21	2620369720	266909	103.94	9700	9990	9670	12660	6820	9740	9817.56	3.46	27331	10380	10060	9830	9510	9280	9945	9395	99	2920	500	6810	10	1	19806074	1933	89.54	1.13	12	1.35	109.00	8668.00	12650	20240326	-22.85	5690	20231024	71.53	12650	-22.85	20240326	6560	48.78	20240102	12650	-22.85	20240326	5690	71.53	20231024	2.69	N	000520	500	99 억	685486	N	N	8	N	N
67	20240418	150107	57	100.00	KOSPI	의약품	N	N	N	N	N	9790	50	2	0.51	2461440880	250636	97.61	9700	9990	9670	12660	6820	9740	9820.78	3.46	33243	10380	10060	9830	9510	9280	9945	9395	99	2920	500	6810	10	1	19806074	1939	89.82	1.13	12	1.27	109.00	8668.00	12650	20240326	-22.61	5690	20231024	72.06	12650	-22.61	20240326	6560	49.24	20240102	12650	-22.61	20240326	5690	72.06	20231024	2.69	N	000520	500	99 억	685486	N	N	98	N	N
68	20240418	140107	57	100.00	KOSPI	의약품	N	N	N	N	N	9780	40	2	0.41	2077360990	211258	82.27	9700	9990	9670	12660	6820	9740	9833.29	3.46	29168	10380	10060	9830	9510	9280	9945	9395	99	2920	500	6810	10	1	19806074	1937	89.72	1.13	12	1.07	109.00	8668.00	12650	20240326	-22.69	5690	20231024	71.88	12650	-22.69	20240326	6560	49.09	20240102	12650	-22.69	20240326	5690	71.88	20231024	2.69	N	000520	500	99 억	685486	N	N	98	N	N
69	20240418	130107	57	100.00	KOSPI	의약품	N	N	N	N	N	9810	70	2	0.72	1765609940	179218	69.79	9700	9990	9670	12660	6820	9740	9851.75	3.46	28657	10380	10060	9830	9510	9280	9945	9395	99	2920	500	6810	10	1	19806074	1943	90.00	1.13	12	0.90	109.00	8668.00	12650	20240326	-22.45	5690	20231024	72.41	12650	-22.45	20240326	6560	49.54	20240102	12650	-22.45	20240326	5690	72.41	20231024	2.69	N	000520	500	99 억	685486	N	N	98	N	N
70	20240418	120107	57	100.00	KOSPI	의약품	N	N	N	N	N	9860	120	2	1.23	1478695020	149989	58.41	9700	9990	9670	12660	6820	9740	9858.69	3.46	38103	10380	10060	9830	9510	9280	9945	9395	99	2920	500	6810	10	1	19806074	1953	90.46	1.14	12	0.76	109.00	8668.00	12650	20240326	-22.06	5690	20231024	73.29	12650	-22.06	20240326	6560	50.30	20240102	12650	-22.06	20240326	5690	73.29	20231024	2.69	N	000520	500	99 억	685486	N	N	98	N	N
71	20240418	110108	57	100.00	KOSPI	의약품	N	N	N	N	N	9750	10	2	0.10	1349905640	136872	53.30	9700	9990	9670	12660	6820	9740	9862.54	3.46	40561	10380	10060	9830	9510	9280	9945	9395	99	2920	500	6810	10	1	19806074	1931	89.45	1.12	12	0.69	109.00	8668.00	12650	20240326	-22.92	5690	20231024	71.35	12650	-22.92	20240326	6560	48.63	20240102	12650	-22.92	20240326	5690	71.35	20231024	2.69	N	000520	500	99 억	685486	N	N	98	N	N
72	20240418	100107	57	100.00	KOSPI	의약품	N	N	N	N	N	9920	180	2	1.85	597460730	60449	23.54	9700	9990	9670	12660	6820	9740	9883.73	3.46	22101	10380	10060	9830	9510	9280	9945	9395	99	2920	500	6810	10	1	19806074	1965	91.01	1.14	12	0.31	109.00	8668.00	12650	20240326	-21.58	5690	20231024	74.34	12650	-21.58	20240326	6560	51.22	20240102	12650	-21.58	20240326	5690	74.34	20231024	2.69	N	000520	500	99 억	685486	N	N	98	N	N
73	20240418	090107	57	100.00	KOSPI	의약품	N	N	N	N	N	9700	-40	5	-0.41	34748110	3583	1.40	9700	9730	9670	12660	6820	9740	9697.99	3.46	1399	10380	10060	9830	9510	9280	9945	9395	99	2920	500	6810	10	1	19806074	1921	88.99	1.12	12	0.02	109.00	8668.00	12650	20240326	-23.32	5690	20231024	70.47	12650	-23.32	20240326	6560	47.87	20240102	12650	-23.32	20240326	5690	70.47	20231024	2.69	N	000520	500	99 억	685486	N	N	98	N	N
74	20240417	160107	57	100.00	KOSPI	의약품	N	N	N	N	N	9740	-130	5	-1.32	2516858100	256460	74.49	9880	10150	9600	12830	6910	9870	9813.85	3.21	51089	10403	10136	9983	9716	9563	10060	9640	99	2960	500	6900	10	1	19806074	1929	89.36	1.12	12	1.29	109.00	8668.00	12650	20240326	-23.00	5690	20231024	71.18	12650	-23.00	20240326	6560	48.48	20240102	12650	-23.00	20240326	5690	71.18	20231024	2.62	N	000520	500	99 억	636524	N	N	98	N	N
75	20240417	150107	57	100.00	KOSPI	의약품	N	N	N	N	N	9730	-140	5	-1.42	2195935950	223256	64.84	9880	10150	9640	12830	6910	9870	9835.93	3.21	42529	10403	10136	9983	9716	9563	10060	9640	99	2960	500	6900	10	1	19806074	1927	89.27	1.12	12	1.13	109.00	8668.00	12650	20240326	-23.08	5690	20231024	71.00	12650	-23.08	20240326	6560	48.32	20240102	12650	-23.08	20240326	5690	71.00	20231024	2.62	N	000520	500	99 억	636524	N	N	1	N	N
76	20240417	140108	57	100.00	KOSPI	의약품	N	N	N	N	N	9840	-30	5	-0.30	1847871140	187435	54.44	9880	10150	9670	12830	6910	9870	9858.72	3.21	36174	10403	10136	9983	9716	9563	10060	9640	99	2960	500	6900	10	1	19806074	1949	90.28	1.14	12	0.95	109.00	8668.00	12650	20240326	-22.21	5690	20231024	72.93	12650	-22.21	20240326	6560	50.00	20240102	12650	-22.21	20240326	5690	72.93	20231024	2.62	N	000520	500	99 억	636524	N	N	1	N	N
77	20240417	130108	57	100.00	KOSPI	의약품	N	N	N	N	N	9760	-110	5	-1.11	1537396470	155608	45.19	9880	10150	9700	12830	6910	9870	9879.94	3.21	32670	10403	10136	9983	9716	9563	10060	9640	99	2960	500	6900	10	1	19806074	1933	89.54	1.13	12	0.79	109.00	8668.00	12650	20240326	-22.85	5690	20231024	71.53	12650	-22.85	20240326	6560	48.78	20240102	12650	-22.85	20240326	5690	71.53	20231024	2.62	N	000520	500	99 억	636524	N	N	1	N	N
78	20240417	120107	57	100.00	KOSPI	의약품	N	N	N	N	N	9860	-10	5	-0.10	886668640	89073	25.87	9880	10150	9800	12830	6910	9870	9954.54	3.21	1598	10403	10136	9983	9716	9563	10060	9640	99	2960	500	6900	10	1	19806074	1953	90.46	1.14	12	0.45	109.00	8668.00	12650	20240326	-22.06	5690	20231024	73.29	12650	-22.06	20240326	6560	50.30	20240102	12650	-22.06	20240326	5690	73.29	20231024	2.62	N	000520	500	99 억	636524	N	N	1	N	N
79	20240417	110108	57	100.00	KOSPI	의약품	N	N	N	N	N	9930	60	2	0.61	797824950	80073	23.26	9880	10150	9800	12830	6910	9870	9963.89	3.21	1953	10403	10136	9983	9716	9563	10060	9640	99	2960	500	6900	10	1	19806074	1967	91.10	1.15	12	0.40	109.00	8668.00	12650	20240326	-21.50	5690	20231024	74.52	12650	-21.50	20240326	6560	51.37	20240102	12650	-21.50	20240326	5690	74.52	20231024	2.62	N	000520	500	99 억	636524	N	N	1	N	N
80	20240417	100107	57	100.00	KOSPI	의약품	N	N	N	N	N	10010	140	2	1.42	436363250	43576	12.66	9880	10150	9880	12830	6910	9870	10014.33	3.21	7575	10403	10136	9983	9716	9563	10060	9640	99	2960	500	6900	10	1	19806074	1983	91.83	1.15	12	0.22	109.00	8668.00	12650	20240326	-20.87	5690	20231024	75.92	12650	-20.87	20240326	6560	52.59	20240102	12650	-20.87	20240326	5690	75.92	20231024	2.62	N	000520	500	99 억	636524	N	N	1	N	N
81	20240417	090107	57	100.00	KOSPI	의약품	N	N	N	N	N	9980	110	2	1.11	21675360	2194	0.64	9880	9980	9880	12830	6910	9870	9880.05	3.21	-325	10403	10136	9983	9716	9563	10060	9640	99	2960	500	6900	10	1	19806074	1977	91.56	1.15	12	0.01	109.00	8668.00	12650	20240326	-21.11	5690	20231024	75.40	12650	-21.11	20240326	6560	52.13	20240102	12650	-21.11	20240326	5690	75.40	20231024	2.62	N	000520	500	99 억	636524	N	N	1	N	N
82	20240416	160108	57	100.00	KOSPI	의약품	N	N	N	N	N	9870	-460	5	-4.45	3411791390	343012	100.06	10200	10250	9830	13420	7240	10330	9946.41	2.93	60919	10996	10662	10456	10122	9916	10560	10020	99	3090	500	7230	10	1	19770719	1951	90.55	1.14	12	1.73	109.00	8668.00	12650	20240326	-21.98	5690	20231024	73.46	12650	-21.98	20240326	6560	50.46	20240102	12650	-21.98	20240326	5690	73.46	20231024	2.57	N	000520	500	98 억	578874	N	N	1	N	N
83	20240416	150107	57	100.00	KOSPI	의약품	N	N	N	N	N	9870	-460	5	-4.45	3276573020	329320	96.06	10200	10250	9830	13420	7240	10330	9949.30	2.93	59978	10996	10662	10456	10122	9916	10560	10020	99	3090	500	7230	10	1	19770719	1951	90.55	1.14	12	1.67	109.00	8668.00	12650	20240326	-21.98	5690	20231024	73.46	12650	-21.98	20240326	6560	50.46	20240102	12650	-21.98	20240326	5690	73.46	20231024	2.57	N	000520	500	98 억	578874	N	N	1	N	N
84	20240416	140107	57	100.00	KOSPI	의약품	N	N	N	N	N	9930	-400	5	-3.87	2757103310	276671	80.70	10200	10250	9830	13420	7240	10330	9965.04	2.93	43770	10996	10662	10456	10122	9916	10560	10020	99	3090	500	7230	10	1	19770719	1963	91.10	1.15	12	1.40	109.00	8668.00	12650	20240326	-21.50	5690	20231024	74.52	12650	-21.50	20240326	6560	51.37	20240102	12650	-21.50	20240326	5690	74.52	20231024	2.57	N	000520	500	98 억	578874	N	N	1	N	N
85	20240416	130108	57	100.00	KOSPI	의약품	N	N	N	N	N	9900	-430	5	-4.16	2581906970	258992	75.55	10200	10250	9830	13420	7240	10330	9968.81	2.93	38869	10996	10662	10456	10122	9916	10560	10020	99	3090	500	7230	10	1	19770719	1957	90.83	1.14	12	1.31	109.00	8668.00	12650	20240326	-21.74	5690	20231024	73.99	12650	-21.74	20240326	6560	50.91	20240102	12650	-21.74	20240326	5690	73.99	20231024	2.57	N	000520	500	98 억	578874	N	N	1	N	N
86	20240416	120110	57	100.00	KOSPI	의약품	N	N	N	N	N	9920	-410	5	-3.97	2450043780	245696	71.67	10200	10250	9830	13420	7240	10330	9971.59	2.93	39388	10996	10662	10456	10122	9916	10560	10020	99	3090	500	7230	10	1	19770719	1961	91.01	1.14	12	1.24	109.00	8668.00	12650	20240326	-21.58	5690	20231024	74.34	12650	-21.58	20240326	6560	51.22	20240102	12650	-21.58	20240326	5690	74.34	20231024	2.57	N	000520	500	98 억	578874	N	N	1	N	N
87	20240416	110107	57	100.00	KOSPI	의약품	N	N	N	N	N	9890	-440	5	-4.26	2203137660	220695	64.38	10200	10250	9830	13420	7240	10330	9982.44	2.93	35553	10996	10662	10456	10122	9916	10560	10020	99	3090	500	7230	10	1	19770719	1955	90.73	1.14	12	1.12	109.00	8668.00	12650	20240326	-21.82	5690	20231024	73.81	12650	-21.82	20240326	6560	50.76	20240102	12650	-21.82	20240326	5690	73.81	20231024	2.57	N	000520	500	98 억	578874	N	N	1	N	N
88	20240416	100108	57	100.00	KOSPI	의약품	N	N	N	N	N	9930	-400	5	-3.87	1645980060	164214	47.90	10200	10250	9870	13420	7240	10330	10023.05	2.93	25986	10996	10662	10456	10122	9916	10560	10020	99	3090	500	7230	10	1	19770719	1963	91.10	1.15	12	0.83	109.00	8668.00	12650	20240326	-21.50	5690	20231024	74.52	12650	-21.50	20240326	6560	51.37	20240102	12650	-21.50	20240326	5690	74.52	20231024	2.57	N	000520	500	98 억	578874	N	N	1	N	N
89	20240416	090107	57	100.00	KOSPI	의약품	N	N	N	N	N	10130	-200	5	-1.94	28922700	2841	0.83	10200	10250	10100	13420	7240	10330	10170.35	2.93	-1362	10996	10662	10456	10122	9916	10560	10020	99	3090	500	7230	10	1	19770719	2003	92.94	1.17	12	0.01	109.00	8668.00	12650	20240326	-19.92	5690	20231024	78.03	12650	-19.92	20240326	6560	54.42	20240102	12650	-19.92	20240326	5690	78.03	20231024	2.57	N	000520	500	98 억	578874	N	N	1	N	N
90	20240415	160107	57	100.00	KOSPI	의약품	N	N	N	N	N	10330	-620	5	-5.66	3585615740	342640	102.41	10700	10790	10250	14230	7670	10950	10464.89	3.25	-58348	11410	11180	10840	10610	10270	11295	10725	99	3280	500	7660	10	1	19770719	2042	94.77	1.19	12	1.73	109.00	8668.00	12650	20240326	-18.34	5690	20231024	81.55	12650	-18.34	20240326	6560	57.47	20240102	12650	-18.34	20240326	5690	81.55	20231024	2.63	N	000520	500	98 억	642063	N	N	1	N	N
91	20240415	150107	57	100.00	KOSPI	의약품	N	N	N	N	N	10280	-670	5	-6.12	3340016420	318772	95.28	10700	10790	10280	14230	7670	10950	10477.75	3.25	-54235	11410	11180	10840	10610	10270	11295	10725	99	3280	500	7660	10	1	19770719	2032	94.31	1.19	12	1.61	109.00	8668.00	12650	20240326	-18.74	5690	20231024	80.67	12650	-18.74	20240326	6560	56.71	20240102	12650	-18.74	20240326	5690	80.67	20231024	2.63	N	000520	500	98 억	642063	N	N	395	N	N
92	20240415	140107	57	100.00	KOSPI	의약품	N	N	N	N	N	10390	-560	5	-5.11	2906920220	276832	82.74	10700	10790	10300	14230	7670	10950	10500.66	3.25	-48247	11410	11180	10840	10610	10270	11295	10725	99	3280	500	7660	10	1	19770719	2054	95.32	1.20	12	1.40	109.00	8668.00	12650	20240326	-17.87	5690	20231024	82.60	12650	-17.87	20240326	6560	58.38	20240102	12650	-17.87	20240326	5690	82.60	20231024	2.63	N	000520	500	98 억	642063	N	N	395	N	N
93	20240415	130107	57	100.00	KOSPI	의약품	N	N	N	N	N	10400	-550	5	-5.02	2586007530	245948	73.51	10700	10790	10300	14230	7670	10950	10514.44	3.25	-51762	11410	11180	10840	10610	10270	11295	10725	99	3280	500	7660	10	1	19770719	2056	95.41	1.20	12	1.24	109.00	8668.00	12650	20240326	-17.79	5690	20231024	82.78	12650	-17.79	20240326	6560	58.54	20240102	12650	-17.79	20240326	5690	82.78	20231024	2.63	N	000520	500	98 억	642063	N	N	395	N	N
94	20240415	120107	57	100.00	KOSPI	의약품	N	N	N	N	N	10330	-620	5	-5.66	2400742880	228083	68.17	10700	10790	10330	14230	7670	10950	10525.73	3.25	-50769	11410	11180	10840	10610	10270	11295	10725	99	3280	500	7660	10	1	19770719	2042	94.77	1.19	12	1.15	109.00	8668.00	12650	20240326	-18.34	5690	20231024	81.55	12650	-18.34	20240326	6560	57.47	20240102	12650	-18.34	20240326	5690	81.55	20231024	2.63	N	000520	500	98 억	642063	N	N	395	N	N
95	20240415	110108	57	100.00	KOSPI	의약품	N	N	N	N	N	10470	-480	5	-4.38	2061711450	195476	58.43	10700	10790	10390	14230	7670	10950	10547.12	3.25	-46672	11410	11180	10840	10610	10270	11295	10725	99	3280	500	7660	10	1	19770719	2070	96.06	1.21	12	0.99	109.00	8668.00	12650	20240326	-17.23	5690	20231024	84.01	12650	-17.23	20240326	6560	59.60	20240102	12650	-17.23	20240326	5690	84.01	20231024	2.63	N	000520	500	98 억	642063	N	N	395	N	N
96	20240415	100107	57	100.00	KOSPI	의약품	N	N	N	N	N	10470	-480	5	-4.38	1442975440	136249	40.72	10700	10790	10460	14230	7670	10950	10590.71	3.25	-29961	11410	11180	10840	10610	10270	11295	10725	99	3280	500	7660	10	1	19770719	2070	96.06	1.21	12	0.69	109.00	8668.00	12650	20240326	-17.23	5690	20231024	84.01	12650	-17.23	20240326	6560	59.60	20240102	12650	-17.23	20240326	5690	84.01	20231024	2.63	N	000520	500	98 억	642063	N	N	395	N	N
97	20240415	090107	57	100.00	KOSPI	의약품	N	N	N	N	N	10670	-280	5	-2.56	156111240	14580	4.36	10700	10790	10670	14230	7670	10950	10707.12	3.25	8316	11410	11180	10840	10610	10270	11295	10725	99	3280	500	7660	10	1	19770719	2110	97.89	1.23	12	0.07	109.00	8668.00	12650	20240326	-15.65	5690	20231024	87.52	12650	-15.65	20240326	6560	62.65	20240102	12650	-15.65	20240326	5690	87.52	20231024	2.63	N	000520	500	98 억	642063	N	N	395	N	N
98	20240412	160106	57	100.00	KOSPI	의약품	N	N	N	N	N	10950	430	2	4.09	3614063180	333029	155.75	10530	11070	10500	13670	7370	10520	10852.04	3.16	21237	11000	10760	10480	10240	9960	10880	10360	99	3150	500	7360	10	1	19770719	2165	100.46	1.26	12	1.68	109.00	8668.00	12650	20240326	-13.44	5690	20231024	92.44	12650	-13.44	20240326	6560	66.92	20240102	12650	-13.44	20240326	5690	92.44	20231024	2.56	N	000520	500	98 억	624011	N	N	395	N	N
99	20240412	150108	57	100.00	KOSPI	의약품	N	N	N	N	N	10950	430	2	4.09	3239143830	298781	139.73	10530	11070	10500	13670	7370	10520	10841.31	3.16	15230	11000	10760	10480	10240	9960	10880	10360	99	3150	500	7360	10	1	19770719	2165	100.46	1.26	12	1.51	109.00	8668.00	12650	20240326	-13.44	5690	20231024	92.44	12650	-13.44	20240326	6560	66.92	20240102	12650	-13.44	20240326	5690	92.44	20231024	2.56	N	000520	500	98 억	624011	N	N	0	N	N
100	20240412	140107	57	100.00	KOSPI	의약품	N	N	N	N	N	10830	310	2	2.95	2360846690	218496	102.18	10530	11070	10500	13670	7370	10520	10805.12	3.16	23490	11000	10760	10480	10240	9960	10880	10360	99	3150	500	7360	10	1	19770719	2141	99.36	1.25	12	1.11	109.00	8668.00	12650	20240326	-14.39	5690	20231024	90.33	12650	-14.39	20240326	6560	65.09	20240102	12650	-14.39	20240326	5690	90.33	20231024	2.56	N	000520	500	98 억	624011	N	N	0	N	N
101	20240412	130107	57	100.00	KOSPI	의약품	N	N	N	N	N	10790	270	2	2.57	2074277580	191992	89.79	10530	11070	10500	13670	7370	10520	10804.13	3.16	11425	11000	10760	10480	10240	9960	10880	10360	99	3150	500	7360	10	1	19770719	2133	98.99	1.24	12	0.97	109.00	8668.00	12650	20240326	-14.70	5690	20231024	89.63	12650	-14.70	20240326	6560	64.48	20240102	12650	-14.70	20240326	5690	89.63	20231024	2.56	N	000520	500	98 억	624011	N	N	0	N	N
102	20240412	120107	57	100.00	KOSPI	의약품	N	N	N	N	N	10720	200	2	1.90	1922441770	177835	83.17	10530	11070	10500	13670	7370	10520	10810.42	3.16	11900	11000	10760	10480	10240	9960	10880	10360	99	3150	500	7360	10	1	19770719	2119	98.35	1.24	12	0.90	109.00	8668.00	12650	20240326	-15.26	5690	20231024	88.40	12650	-15.26	20240326	6560	63.41	20240102	12650	-15.26	20240326	5690	88.40	20231024	2.56	N	000520	500	98 억	624011	N	N	0	N	N
103	20240412	110107	57	100.00	KOSPI	의약품	N	N	N	N	N	10800	280	2	2.66	1702826650	157398	73.61	10530	11070	10500	13670	7370	10520	10818.79	3.16	18835	11000	10760	10480	10240	9960	10880	10360	99	3150	500	7360	10	1	19770719	2135	99.08	1.25	12	0.80	109.00	8668.00	12650	20240326	-14.62	5690	20231024	89.81	12650	-14.62	20240326	6560	64.63	20240102	12650	-14.62	20240326	5690	89.81	20231024	2.56	N	000520	500	98 억	624011	N	N	0	N	N
104	20240412	100106	57	100.00	KOSPI	의약품	N	N	N	N	N	10890	370	2	3.52	1434290470	132583	62.00	10530	11070	10500	13670	7370	10520	10818.28	3.16	19184	11000	10760	10480	10240	9960	10880	10360	99	3150	500	7360	10	1	19770719	2153	99.91	1.26	12	0.67	109.00	8668.00	12650	20240326	-13.91	5690	20231024	91.39	12650	-13.91	20240326	6560	66.01	20240102	12650	-13.91	20240326	5690	91.39	20231024	2.56	N	000520	500	98 억	624011	N	N	0	N	N
105	20240412	090107	57	100.00	KOSPI	의약품	N	N	N	N	N	10610	90	2	0.86	47743250	4528	2.12	10530	10610	10500	13670	7370	10520	10544.55	3.16	-3160	11000	10760	10480	10240	9960	10880	10360	99	3150	500	7360	10	1	19770719	2098	97.34	1.22	12	0.02	109.00	8668.00	12650	20240326	-16.13	5690	20231024	86.47	12650	-16.13	20240326	6560	61.74	20240102	12650	-16.13	20240326	5690	86.47	20231024	2.56	N	000520	500	98 억	624011	N	N	0	N	N
106	20240411	160106	57	100.00	KOSPI	의약품	N	N	N	N	N	10520	50	2	0.48	2237626140	212680	90.59	10370	10720	10200	13610	7330	10470	10521.10	3.05	19142	10843	10656	10443	10256	10043	10550	10150	99	3140	500	7320	10	1	19770719	2080	96.51	1.21	12	1.08	109.00	8668.00	12650	20240326	-16.84	5690	20231024	84.89	12650	-16.84	20240326	6560	60.37	20240102	12650	-16.84	20240326	5690	84.89	20231024	2.47	N	000520	500	98 억	602668	N	N	63	N	N
107	20240411	150107	57	100.00	KOSPI	의약품	N	N	N	N	N	10590	120	2	1.15	2046212280	194529	82.86	10370	10720	10200	13610	7330	10470	10518.80	3.05	17082	10843	10656	10443	10256	10043	10550	10150	99	3140	500	7320	10	1	19770719	2094	97.16	1.22	12	0.98	109.00	8668.00	12650	20240326	-16.28	5690	20231024	86.12	12650	-16.28	20240326	6560	61.43	20240102	12650	-16.28	20240326	5690	86.12	20231024	2.47	N	000520	500	98 억	602668	N	N	63	N	N
108	20240411	140112	57	100.00	KOSPI	의약품	N	N	N	N	N	10640	170	2	1.62	1781665510	169589	72.24	10370	10720	10200	13610	7330	10470	10505.78	3.05	21862	10843	10656	10443	10256	10043	10550	10150	99	3140	500	7320	10	1	19770719	2104	97.61	1.23	12	0.86	109.00	8668.00	12650	20240326	-15.89	5690	20231024	86.99	12650	-15.89	20240326	6560	62.20	20240102	12650	-15.89	20240326	5690	86.99	20231024	2.47	N	000520	500	98 억	602668	N	N	63	N	N
109	20240411	130107	57	100.00	KOSPI	의약품	N	N	N	N	N	10600	130	2	1.24	1525789760	145466	61.96	10370	10720	10200	13610	7330	10470	10488.98	3.05	21772	10843	10656	10443	10256	10043	10550	10150	99	3140	500	7320	10	1	19770719	2096	97.25	1.22	12	0.74	109.00	8668.00	12650	20240326	-16.21	5690	20231024	86.29	12650	-16.21	20240326	6560	61.59	20240102	12650	-16.21	20240326	5690	86.29	20231024	2.47	N	000520	500	98 억	602668	N	N	63	N	N
110	20240411	120107	57	100.00	KOSPI	의약품	N	N	N	N	N	10630	160	2	1.53	1435292670	136935	58.33	10370	10720	10200	13610	7330	10470	10481.56	3.05	21958	10843	10656	10443	10256	10043	10550	10150	99	3140	500	7320	10	1	19770719	2102	97.52	1.23	12	0.69	109.00	8668.00	12650	20240326	-15.97	5690	20231024	86.82	12650	-15.97	20240326	6560	62.04	20240102	12650	-15.97	20240326	5690	86.82	20231024	2.47	N	000520	500	98 억	602668	N	N	63	N	N
111	20240411	110107	57	100.00	KOSPI	의약품	N	N	N	N	N	10570	100	2	0.96	1257306120	120193	51.20	10370	10720	10200	13610	7330	10470	10460.73	3.05	22531	10843	10656	10443	10256	10043	10550	10150	99	3140	500	7320	10	1	19770719	2090	96.97	1.22	12	0.61	109.00	8668.00	12650	20240326	-16.44	5690	20231024	85.76	12650	-16.44	20240326	6560	61.13	20240102	12650	-16.44	20240326	5690	85.76	20231024	2.47	N	000520	500	98 억	602668	N	N	63	N	N
112	20240411	100107	57	100.00	KOSPI	의약품	N	N	N	N	N	10670	200	2	1.91	884790840	85107	36.25	10370	10720	10200	13610	7330	10470	10396.22	3.05	11132	10843	10656	10443	10256	10043	10550	10150	99	3140	500	7320	10	1	19770719	2110	97.89	1.23	12	0.43	109.00	8668.00	12650	20240326	-15.65	5690	20231024	87.52	12650	-15.65	20240326	6560	62.65	20240102	12650	-15.65	20240326	5690	87.52	20231024	2.47	N	000520	500	98 억	602668	N	N	63	N	N
113	20240411	090107	57	100.00	KOSPI	의약품	N	N	N	N	N	10360	-110	5	-1.05	55811620	5385	2.29	10370	10370	10360	13610	7330	10470	10364.27	3.05	275	10843	10656	10443	10256	10043	10550	10150	99	3140	500	7320	10	1	19770719	2048	95.05	1.20	12	0.03	109.00	8668.00	12650	20240326	-18.10	5690	20231024	82.07	12650	-18.10	20240326	6560	57.93	20240102	12650	-18.10	20240326	5690	82.07	20231024	2.47	N	000520	500	98 억	602668	N	N	63	N	N
114	20240409	160107	57	100.00	KOSPI	의약품	N	N	N	N	N	10470	-10	5	-0.10	2437671450	234056	47.27	10480	10630	10230	13620	7340	10480	10414.81	3.12	-15181	11320	10900	10560	10140	9800	10730	9970	99	3140	500	7330	10	1	19770719	2070	96.06	1.21	12	1.18	109.00	8668.00	12650	20240326	-17.23	5690	20231024	84.01	12650	-17.23	20240326	6560	59.60	20240102	12650	-17.23	20240326	5690	84.01	20231024	2.51	N	000520	500	98 억	617345	N	N	63	N	N
115	20240409	150107	57	100.00	KOSPI	의약품	N	N	N	N	N	10470	-10	5	-0.10	2220080300	213222	43.06	10480	10630	10230	13620	7340	10480	10411.96	3.12	-8322	11320	10900	10560	10140	9800	10730	9970	99	3140	500	7330	10	1	19770719	2070	96.06	1.21	12	1.08	109.00	8668.00	12650	20240326	-17.23	5690	20231024	84.01	12650	-17.23	20240326	6560	59.60	20240102	12650	-17.23	20240326	5690	84.01	20231024	2.51	N	000520	500	98 억	617345	N	N	0	N	N
116	20240409	140107	57	100.00	KOSPI	의약품	N	N	N	N	N	10360	-120	5	-1.15	1917027710	184153	37.19	10480	10630	10230	13620	7340	10480	10409.85	3.12	-3549	11320	10900	10560	10140	9800	10730	9970	99	3140	500	7330	10	1	19770719	2048	95.05	1.20	12	0.93	109.00	8668.00	12650	20240326	-18.10	5690	20231024	82.07	12650	-18.10	20240326	6560	57.93	20240102	12650	-18.10	20240326	5690	82.07	20231024	2.51	N	000520	500	98 억	617345	N	N	0	N	N
117	20240409	130107	57	100.00	KOSPI	의약품	N	N	N	N	N	10340	-140	5	-1.34	1791991800	172091	34.75	10480	10630	10230	13620	7340	10480	10412.92	3.12	-2421	11320	10900	10560	10140	9800	10730	9970	99	3140	500	7330	10	1	19770719	2044	94.86	1.19	12	0.87	109.00	8668.00	12650	20240326	-18.26	5690	20231024	81.72	12650	-18.26	20240326	6560	57.62	20240102	12650	-18.26	20240326	5690	81.72	20231024	2.51	N	000520	500	98 억	617345	N	N	0	N	N
118	20240409	120107	57	100.00	KOSPI	의약품	N	N	N	N	N	10360	-120	5	-1.15	1615376250	155000	31.30	10480	10630	10230	13620	7340	10480	10421.66	3.12	-3007	11320	10900	10560	10140	9800	10730	9970	99	3140	500	7330	10	1	19770719	2048	95.05	1.20	12	0.78	109.00	8668.00	12650	20240326	-18.10	5690	20231024	82.07	12650	-18.10	20240326	6560	57.93	20240102	12650	-18.10	20240326	5690	82.07	20231024	2.51	N	000520	500	98 억	617345	N	N	0	N	N
119	20240409	110107	57	100.00	KOSPI	의약품	N	N	N	N	N	10480	0	3	0.00	1125544710	107470	21.70	10480	10630	10300	13620	7340	10480	10473.09	3.12	4845	11320	10900	10560	10140	9800	10730	9970	99	3140	500	7330	10	1	19770719	2072	96.15	1.21	12	0.54	109.00	8668.00	12650	20240326	-17.15	5690	20231024	84.18	12650	-17.15	20240326	6560	59.76	20240102	12650	-17.15	20240326	5690	84.18	20231024	2.51	N	000520	500	98 억	617345	N	N	0	N	N
120	20240409	100106	57	100.00	KOSPI	의약품	N	N	N	N	N	10530	50	2	0.48	696815010	66695	13.47	10480	10590	10300	13620	7340	10480	10447.63	3.12	8837	11320	10900	10560	10140	9800	10730	9970	99	3140	500	7330	10	1	19770719	2082	96.61	1.21	12	0.34	109.00	8668.00	12650	20240326	-16.76	5690	20231024	85.06	12650	-16.76	20240326	6560	60.52	20240102	12650	-16.76	20240326	5690	85.06	20231024	2.51	N	000520	500	98 억	617345	N	N	0	N	N
121	20240409	090107	57	100.00	KOSPI	의약품	N	N	N	N	N	10420	-60	5	-0.57	10117300	967	0.20	10480	10480	10420	13620	7340	10480	10453.74	3.12	0	11320	10900	10560	10140	9800	10730	9970	99	3140	500	7330	10	1	19770719	2060	95.60	1.20	12	0.00	109.00	8668.00	12650	20240326	-17.63	5690	20231024	83.13	12650	-17.63	20240326	6560	58.84	20240102	12650	-17.63	20240326	5690	83.13	20231024	2.51	N	000520	500	98 억	617345	N	N	0	N	N
122	20240408	160107	57	100.00	KOSPI	의약품	N	N	N	N	N	10480	-520	5	-4.73	5204216110	493746	90.03	10980	10980	10220	14300	7700	11000	10540.30	3.68	-66180	11840	11420	10720	10300	9600	11630	10510	94	3300	500	7700	10	1	18833089	1974	96.15	1.21	12	2.62	109.00	8668.00	12650	20240326	-17.15	5690	20231024	84.18	12650	-17.15	20240326	6560	59.76	20240102	12650	-17.15	20240326	5690	84.18	20231024	2.54	N	000520	500	94 억	692942	N	N	168	N	N
123	20240408	150107	57	100.00	KOSPI	의약품	N	N	N	N	N	10470	-530	5	-4.82	5094506510	483281	88.12	10980	10980	10220	14300	7700	11000	10541.48	3.68	-60690	11840	11420	10720	10300	9600	11630	10510	94	3300	500	7700	10	1	18833089	1972	96.06	1.21	12	2.57	109.00	8668.00	12650	20240326	-17.23	5690	20231024	84.01	12650	-17.23	20240326	6560	59.60	20240102	12650	-17.23	20240326	5690	84.01	20231024	2.54	N	000520	500	94 억	692942	N	N	168	N	N
124	20240408	140107	57	100.00	KOSPI	의약품	N	N	N	N	N	10560	-440	5	-4.00	4411883040	417950	76.21	10980	10980	10220	14300	7700	11000	10555.98	3.68	-57772	11840	11420	10720	10300	9600	11630	10510	94	3300	500	7700	10	1	18833089	1989	96.88	1.22	12	2.22	109.00	8668.00	12650	20240326	-16.52	5690	20231024	85.59	12650	-16.52	20240326	6560	60.98	20240102	12650	-16.52	20240326	5690	85.59	20231024	2.54	N	000520	500	94 억	692942	N	N	168	N	N
125	20240408	130107	57	100.00	KOSPI	의약품	N	N	N	N	N	10470	-530	5	-4.82	3726376500	352505	64.28	10980	10980	10220	14300	7700	11000	10571.10	3.68	-53028	11840	11420	10720	10300	9600	11630	10510	94	3300	500	7700	10	1	18833089	1972	96.06	1.21	12	1.87	109.00	8668.00	12650	20240326	-17.23	5690	20231024	84.01	12650	-17.23	20240326	6560	59.60	20240102	12650	-17.23	20240326	5690	84.01	20231024	2.54	N	000520	500	94 억	692942	N	N	168	N	N
126	20240408	120106	57	100.00	KOSPI	의약품	N	N	N	N	N	10500	-500	5	-4.55	3541676970	334849	61.06	10980	10980	10220	14300	7700	11000	10576.91	3.68	-47624	11840	11420	10720	10300	9600	11630	10510	94	3300	500	7700	10	1	18833089	1977	96.33	1.21	12	1.78	109.00	8668.00	12650	20240326	-17.00	5690	20231024	84.53	12650	-17.00	20240326	6560	60.06	20240102	12650	-17.00	20240326	5690	84.53	20231024	2.54	N	000520	500	94 억	692942	N	N	168	N	N
127	20240408	110107	57	100.00	KOSPI	의약품	N	N	N	N	N	10570	-430	5	-3.91	3133398620	295944	53.96	10980	10980	10220	14300	7700	11000	10587.77	3.68	-30574	11840	11420	10720	10300	9600	11630	10510	94	3300	500	7700	10	1	18833089	1991	96.97	1.22	12	1.57	109.00	8668.00	12650	20240326	-16.44	5690	20231024	85.76	12650	-16.44	20240326	6560	61.13	20240102	12650	-16.44	20240326	5690	85.76	20231024	2.54	N	000520	500	94 억	692942	N	N	168	N	N
128	20240408	100107	57	100.00	KOSPI	의약품	N	N	N	N	N	10400	-600	5	-5.45	2369664980	223659	40.78	10980	10980	10220	14300	7700	11000	10594.95	3.68	-5784	11840	11420	10720	10300	9600	11630	10510	94	3300	500	7700	10	1	18833089	1959	95.41	1.20	12	1.19	109.00	8668.00	12650	20240326	-17.79	5690	20231024	82.78	12650	-17.79	20240326	6560	58.54	20240102	12650	-17.79	20240326	5690	82.78	20231024	2.54	N	000520	500	94 억	692942	N	N	168	N	N
129	20240408	090107	57	100.00	KOSPI	의약품	N	N	N	N	N	10870	-130	5	-1.18	143440480	13181	2.40	10980	10980	10720	14300	7700	11000	10882.14	3.68	-1013	11840	11420	10720	10300	9600	11630	10510	94	3300	500	7700	10	1	18833089	2047	99.72	1.25	12	0.07	109.00	8668.00	12650	20240326	-14.07	5690	20231024	91.04	12650	-14.07	20240326	6560	65.70	20240102	12650	-14.07	20240326	5690	91.04	20231024	2.54	N	000520	500	94 억	692942	N	N	168	N	N
130	20240405	160107	57	100.00	KOSPI	의약품	N	N	N	N	N	11000	410	2	3.87	5859668250	547015	161.12	10350	11140	10020	13760	7420	10590	10711.90	3.45	39341	11063	10826	10523	10286	9983	10945	10405	94	3170	500	7410	10	1	18833089	2072	100.92	1.27	12	2.90	109.00	8668.00	12650	20240326	-13.04	5690	20231024	93.32	12650	-13.04	20240326	6560	67.68	20240102	12650	-13.04	20240326	5690	93.32	20231024	2.56	N	000520	500	94 억	649157	N	N	168	N	N
131	20240405	150107	57	100.00	KOSPI	의약품	N	N	N	N	N	10830	240	2	2.27	5206475890	487708	143.65	10350	10920	10020	13760	7420	10590	10675.40	3.45	34807	11063	10826	10523	10286	9983	10945	10405	94	3170	500	7410	10	1	18833089	2040	99.36	1.25	12	2.59	109.00	8668.00	12650	20240326	-14.39	5690	20231024	90.33	12650	-14.39	20240326	6560	65.09	20240102	12650	-14.39	20240326	5690	90.33	20231024	2.56	N	000520	500	94 억	649157	N	N	3	N	N
132	20240405	140107	57	100.00	KOSPI	의약품	N	N	N	N	N	10820	230	2	2.17	4155533820	390292	114.96	10350	10920	10020	13760	7420	10590	10647.25	3.45	21514	11063	10826	10523	10286	9983	10945	10405	94	3170	500	7410	10	1	18833089	2038	99.27	1.25	12	2.07	109.00	8668.00	12650	20240326	-14.47	5690	20231024	90.16	12650	-14.47	20240326	6560	64.94	20240102	12650	-14.47	20240326	5690	90.16	20231024	2.56	N	000520	500	94 억	649157	N	N	3	N	N
133	20240405	130107	57	100.00	KOSPI	의약품	N	N	N	N	N	10840	250	2	2.36	3367492560	316991	93.37	10350	10920	10020	13760	7420	10590	10623.31	3.45	15881	11063	10826	10523	10286	9983	10945	10405	94	3170	500	7410	10	1	18833089	2042	99.45	1.25	12	1.68	109.00	8668.00	12650	20240326	-14.31	5690	20231024	90.51	12650	-14.31	20240326	6560	65.24	20240102	12650	-14.31	20240326	5690	90.51	20231024	2.56	N	000520	500	94 억	649157	N	N	3	N	N
134	20240405	120107	57	100.00	KOSPI	의약품	N	N	N	N	N	10810	220	2	2.08	2805580200	265083	78.08	10350	10830	10020	13760	7420	10590	10583.78	3.45	20372	11063	10826	10523	10286	9983	10945	10405	94	3170	500	7410	10	1	18833089	2036	99.17	1.25	12	1.41	109.00	8668.00	12650	20240326	-14.55	5690	20231024	89.98	12650	-14.55	20240326	6560	64.79	20240102	12650	-14.55	20240326	5690	89.98	20231024	2.56	N	000520	500	94 억	649157	N	N	3	N	N
135	20240405	110107	57	100.00	KOSPI	의약품	N	N	N	N	N	10710	120	2	1.13	2052350640	194958	57.42	10350	10780	10020	13760	7420	10590	10527.13	3.45	8350	11063	10826	10523	10286	9983	10945	10405	94	3170	500	7410	10	1	18833089	2017	98.26	1.24	12	1.04	109.00	8668.00	12650	20240326	-15.34	5690	20231024	88.22	12650	-15.34	20240326	6560	63.26	20240102	12650	-15.34	20240326	5690	88.22	20231024	2.56	N	000520	500	94 억	649157	N	N	3	N	N
136	20240405	100106	57	100.00	KOSPI	의약품	N	N	N	N	N	10680	90	2	0.85	1327441990	127200	37.47	10350	10720	10020	13760	7420	10590	10435.80	3.45	19411	11063	10826	10523	10286	9983	10945	10405	94	3170	500	7410	10	1	18833089	2011	97.98	1.23	12	0.68	109.00	8668.00	12650	20240326	-15.57	5690	20231024	87.70	12650	-15.57	20240326	6560	62.80	20240102	12650	-15.57	20240326	5690	87.70	20231024	2.56	N	000520	500	94 억	649157	N	N	3	N	N
137	20240405	090107	57	100.00	KOSPI	의약품	N	N	N	N	N	10190	-400	5	-3.78	81625200	7928	2.34	10350	10350	10160	13760	7420	10590	10293.91	3.45	354	11063	10826	10523	10286	9983	10945	10405	94	3170	500	7410	10	1	18833089	1919	93.49	1.18	12	0.04	109.00	8668.00	12650	20240326	-19.45	5690	20231024	79.09	12650	-19.45	20240326	6560	55.34	20240102	12650	-19.45	20240326	5690	79.09	20231024	2.56	N	000520	500	94 억	649157	N	N	3	N	N
138	20240404	160107	57	100.00	KOSPI	의약품	N	N	N	N	N	10590	450	2	4.44	3552513480	337675	49.77	10250	10760	10220	13180	7100	10140	10520.50	3.45	-316	10666	10402	10186	9922	9706	10295	9815	94	3040	500	7090	10	1	18833089	1994	97.16	1.22	12	1.79	109.00	8668.00	12650	20240326	-16.28	5690	20231024	86.12	12650	-16.28	20240326	6560	61.43	20240102	12650	-16.28	20240326	5690	86.12	20231024	2.41	N	000520	500	94 억	649770	N	N	3	N	N
139	20240404	150107	57	100.00	KOSPI	의약품	N	N	N	N	N	10630	490	2	4.83	3429286040	326059	48.06	10250	10760	10220	13180	7100	10140	10517.38	3.45	2821	10666	10402	10186	9922	9706	10295	9815	94	3040	500	7090	10	1	18833089	2002	97.52	1.23	12	1.73	109.00	8668.00	12650	20240326	-15.97	5690	20231024	86.82	12650	-15.97	20240326	6560	62.04	20240102	12650	-15.97	20240326	5690	86.82	20231024	2.41	N	000520	500	94 억	649770	N	N	6	N	N
140	20240404	140107	57	100.00	KOSPI	의약품	N	N	N	N	N	10700	560	2	5.52	3139061850	298749	44.03	10250	10760	10220	13180	7100	10140	10507.36	3.45	-6242	10666	10402	10186	9922	9706	10295	9815	94	3040	500	7090	10	1	18833089	2015	98.17	1.23	12	1.59	109.00	8668.00	12650	20240326	-15.42	5690	20231024	88.05	12650	-15.42	20240326	6560	63.11	20240102	12650	-15.42	20240326	5690	88.05	20231024	2.41	N	000520	500	94 억	649770	N	N	6	N	N
141	20240404	130107	57	100.00	KOSPI	의약품	N	N	N	N	N	10500	360	2	3.55	2878275340	274119	40.40	10250	10760	10220	13180	7100	10140	10500.10	3.45	-13263	10666	10402	10186	9922	9706	10295	9815	94	3040	500	7090	10	1	18833089	1977	96.33	1.21	12	1.46	109.00	8668.00	12650	20240326	-17.00	5690	20231024	84.53	12650	-17.00	20240326	6560	60.06	20240102	12650	-17.00	20240326	5690	84.53	20231024	2.41	N	000520	500	94 억	649770	N	N	6	N	N
142	20240404	120106	57	100.00	KOSPI	의약품	N	N	N	N	N	10650	510	2	5.03	2663981680	253836	37.41	10250	10760	10220	13180	7100	10140	10494.90	3.45	-6426	10666	10402	10186	9922	9706	10295	9815	94	3040	500	7090	10	1	18833089	2006	97.71	1.23	12	1.35	109.00	8668.00	12650	20240326	-15.81	5690	20231024	87.17	12650	-15.81	20240326	6560	62.35	20240102	12650	-15.81	20240326	5690	87.17	20231024	2.41	N	000520	500	94 억	649770	N	N	6	N	N
143	20240404	110107	57	100.00	KOSPI	의약품	N	N	N	N	N	10610	470	2	4.64	2079201520	199050	29.34	10250	10680	10220	13180	7100	10140	10445.63	3.45	15852	10666	10402	10186	9922	9706	10295	9815	94	3040	500	7090	10	1	18833089	1998	97.34	1.22	12	1.06	109.00	8668.00	12650	20240326	-16.13	5690	20231024	86.47	12650	-16.13	20240326	6560	61.74	20240102	12650	-16.13	20240326	5690	86.47	20231024	2.41	N	000520	500	94 억	649770	N	N	6	N	N
144	20240404	100107	57	100.00	KOSPI	의약품	N	N	N	N	N	10570	430	2	4.24	1391305180	133897	19.74	10250	10590	10220	13180	7100	10140	10390.87	3.45	14705	10666	10402	10186	9922	9706	10295	9815	94	3040	500	7090	10	1	18833089	1991	96.97	1.22	12	0.71	109.00	8668.00	12650	20240326	-16.44	5690	20231024	85.76	12650	-16.44	20240326	6560	61.13	20240102	12650	-16.44	20240326	5690	85.76	20231024	2.41	N	000520	500	94 억	649770	N	N	6	N	N
145	20240404	090106	57	100.00	KOSPI	의약품	N	N	N	N	N	10230	90	2	0.89	55400270	5405	0.80	10250	10300	10230	13180	7100	10140	10249.90	3.45	-1066	10666	10402	10186	9922	9706	10295	9815	94	3040	500	7090	10	1	18833089	1927	93.85	1.18	12	0.03	109.00	8668.00	12650	20240326	-19.13	5690	20231024	79.79	12650	-19.13	20240326	6560	55.95	20240102	12650	-19.13	20240326	5690	79.79	20231024	2.41	N	000520	500	94 억	649770	N	N	6	N	N
146	20240403	160106	57	100.00	KOSPI	의약품	N	N	N	N	N	10140	-360	5	-3.43	6864343860	676381	72.26	10360	10450	9970	13650	7350	10500	10148.58	3.06	74360	12286	11392	10896	10002	9506	11145	9755	94	3150	500	7350	10	1	18833089	1910	93.03	1.17	12	3.59	109.00	8668.00	12650	20240326	-19.84	5690	20231024	78.21	12650	-19.84	20240326	6560	54.57	20240102	12650	-19.84	20240326	5690	78.21	20231024	2.46	N	000520	500	94 억	576377	N	N	6	N	N
147	20240403	150107	57	100.00	KOSPI	의약품	N	N	N	N	N	10250	-250	5	-2.38	6392602460	629941	67.30	10360	10450	9970	13650	7350	10500	10147.88	3.06	72694	12286	11392	10896	10002	9506	11145	9755	94	3150	500	7350	10	1	18833089	1930	94.04	1.18	12	3.34	109.00	8668.00	12650	20240326	-18.97	5690	20231024	80.14	12650	-18.97	20240326	6560	56.25	20240102	12650	-18.97	20240326	5690	80.14	20231024	2.46	N	000520	500	94 억	576377	N	N	26	N	N
148	20240403	140107	57	100.00	KOSPI	의약품	N	N	N	N	N	10260	-240	5	-2.29	5626803060	554822	59.27	10360	10450	9970	13650	7350	10500	10141.57	3.06	53416	12286	11392	10896	10002	9506	11145	9755	94	3150	500	7350	10	1	18833089	1932	94.13	1.18	12	2.95	109.00	8668.00	12650	20240326	-18.89	5690	20231024	80.32	12650	-18.89	20240326	6560	56.40	20240102	12650	-18.89	20240326	5690	80.32	20231024	2.46	N	000520	500	94 억	576377	N	N	26	N	N
149	20240403	130107	57	100.00	KOSPI	의약품	N	N	N	N	N	10240	-260	5	-2.48	5071602210	500771	53.50	10360	10450	9970	13650	7350	10500	10127.51	3.06	75237	12286	11392	10896	10002	9506	11145	9755	94	3150	500	7350	10	1	18833089	1929	93.94	1.18	12	2.66	109.00	8668.00	12650	20240326	-19.05	5690	20231024	79.96	12650	-19.05	20240326	6560	56.10	20240102	12650	-19.05	20240326	5690	79.96	20231024	2.46	N	000520	500	94 억	576377	N	N	26	N	N
150	20240403	120106	57	100.00	KOSPI	의약품	N	N	N	N	N	10200	-300	5	-2.86	4677082510	462005	49.36	10360	10450	9970	13650	7350	10500	10123.36	3.06	73720	12286	11392	10896	10002	9506	11145	9755	94	3150	500	7350	10	1	18833089	1921	93.58	1.18	12	2.45	109.00	8668.00	12650	20240326	-19.37	5690	20231024	79.26	12650	-19.37	20240326	6560	55.49	20240102	12650	-19.37	20240326	5690	79.26	20231024	2.46	N	000520	500	94 억	576377	N	N	26	N	N
151	20240403	110106	57	100.00	KOSPI	의약품	N	N	N	N	N	10020	-480	5	-4.57	4008905530	395766	42.28	10360	10450	9970	13650	7350	10500	10129.38	3.06	63137	12286	11392	10896	10002	9506	11145	9755	94	3150	500	7350	10	1	18833089	1887	91.93	1.16	12	2.10	109.00	8668.00	12650	20240326	-20.79	5690	20231024	76.10	12650	-20.79	20240326	6560	52.74	20240102	12650	-20.79	20240326	5690	76.10	20231024	2.46	N	000520	500	94 억	576377	N	N	26	N	N
152	20240403	100106	57	100.00	KOSPI	의약품	N	N	N	N	N	10190	-310	5	-2.95	3011000740	296671	31.69	10360	10450	9970	13650	7350	10500	10149.17	3.06	64270	12286	11392	10896	10002	9506	11145	9755	94	3150	500	7350	10	1	18833089	1919	93.49	1.18	12	1.58	109.00	8668.00	12650	20240326	-19.45	5690	20231024	79.09	12650	-19.45	20240326	6560	55.34	20240102	12650	-19.45	20240326	5690	79.09	20231024	2.46	N	000520	500	94 억	576377	N	N	26	N	N
153	20240403	090107	57	100.00	KOSPI	의약품	N	N	N	N	N	10350	-150	5	-1.43	73621930	7112	0.76	10360	10360	10300	13650	7350	10500	10349.53	3.06	-1754	12286	11392	10896	10002	9506	11145	9755	94	3150	500	7350	10	1	18833089	1949	94.95	1.19	12	0.04	109.00	8668.00	12650	20240326	-18.18	5690	20231024	81.90	12650	-18.18	20240326	6560	57.77	20240102	12650	-18.18	20240326	5690	81.90	20231024	2.46	N	000520	500	94 억	576377	N	N	26	N	N
154	20240402	160106	57	100.00	KOSPI	의약품	N	N	N	N	N	10500	-1290	5	-10.94	10161634590	929806	183.15	11700	11790	10400	15320	8260	11790	10929.11	3.23	-31595	12350	12070	11790	11510	11230	12210	11650	94	3530	500	8250	10	1	18833089	1977	96.33	1.21	12	4.94	109.00	8668.00	12650	20240326	-17.00	5690	20231024	84.53	12650	-17.00	20240326	6560	60.06	20240102	12650	-17.00	20240326	5690	84.53	20231024	2.45	N	000520	500	94 억	609101	N	N	26	N	N
155	20240402	150107	57	100.00	KOSPI	의약품	N	N	N	N	N	10490	-1300	5	-11.03	9784734640	893912	176.08	11700	11790	10400	15320	8260	11790	10945.95	3.23	-25989	12350	12070	11790	11510	11230	12210	11650	94	3530	500	8250	10	1	18833089	1976	96.24	1.21	12	4.75	109.00	8668.00	12650	20240326	-17.08	5690	20231024	84.36	12650	-17.08	20240326	6560	59.91	20240102	12650	-17.08	20240326	5690	84.36	20231024	2.45	N	000520	500	94 억	609101	N	N	0	N	N
156	20240402	140106	57	100.00	KOSPI	의약품	N	N	N	N	N	10620	-1170	5	-9.92	8602105030	781409	153.92	11700	11790	10540	15320	8260	11790	11008.43	3.23	-38860	12350	12070	11790	11510	11230	12210	11650	94	3530	500	8250	10	1	18833089	2000	97.43	1.23	12	4.15	109.00	8668.00	12650	20240326	-16.05	5690	20231024	86.64	12650	-16.05	20240326	6560	61.89	20240102	12650	-16.05	20240326	5690	86.64	20231024	2.45	N	000520	500	94 억	609101	N	N	0	N	N
157	20240402	130107	57	100.00	KOSPI	의약품	N	N	N	N	N	10600	-1190	5	-10.09	7673109600	694841	136.87	11700	11790	10540	15320	8260	11790	11042.95	3.23	-19755	12350	12070	11790	11510	11230	12210	11650	94	3530	500	8250	10	1	18833089	1996	97.25	1.22	12	3.69	109.00	8668.00	12650	20240326	-16.21	5690	20231024	86.29	12650	-16.21	20240326	6560	61.59	20240102	12650	-16.21	20240326	5690	86.29	20231024	2.45	N	000520	500	94 억	609101	N	N	0	N	N
158	20240402	120107	57	100.00	KOSPI	의약품	N	N	N	N	N	10910	-880	5	-7.46	5707184090	511790	100.81	11700	11790	10800	15320	8260	11790	11151.39	3.23	10236	12350	12070	11790	11510	11230	12210	11650	94	3530	500	8250	10	1	18833089	2055	100.09	1.26	12	2.72	109.00	8668.00	12650	20240326	-13.75	5690	20231024	91.74	12650	-13.75	20240326	6560	66.31	20240102	12650	-13.75	20240326	5690	91.74	20231024	2.45	N	000520	500	94 억	609101	N	N	0	N	N
159	20240402	110107	57	100.00	KOSPI	의약품	N	N	N	N	N	10930	-860	5	-7.29	5045812970	451312	88.90	11700	11790	10800	15320	8260	11790	11180.29	3.23	32901	12350	12070	11790	11510	11230	12210	11650	94	3530	500	8250	10	1	18833089	2058	100.28	1.26	12	2.40	109.00	8668.00	12650	20240326	-13.60	5690	20231024	92.09	12650	-13.60	20240326	6560	66.62	20240102	12650	-13.60	20240326	5690	92.09	20231024	2.45	N	000520	500	94 억	609101	N	N	0	N	N
160	20240402	100106	57	100.00	KOSPI	의약품	N	N	N	N	N	11090	-700	5	-5.94	2880009300	253480	49.93	11700	11790	11060	15320	8260	11790	11361.84	3.23	1276	12350	12070	11790	11510	11230	12210	11650	94	3530	500	8250	10	1	18833089	2089	101.74	1.28	12	1.35	109.00	8668.00	12650	20240326	-12.33	5690	20231024	94.90	12650	-12.33	20240326	6560	69.05	20240102	12650	-12.33	20240326	5690	94.90	20231024	2.45	N	000520	500	94 억	609101	N	N	0	N	N
161	20240402	090106	57	100.00	KOSPI	의약품	N	N	N	N	N	11700	-90	5	-0.76	46852580	4004	0.79	11700	11780	11700	15320	8260	11790	11700.91	3.23	-1576	12350	12070	11790	11510	11230	12210	11650	94	3530	500	8250	10	1	18833089	2203	107.34	1.35	12	0.02	109.00	8668.00	12650	20240326	-7.51	5690	20231024	105.62	12650	-7.51	20240326	6560	78.35	20240102	12650	-7.51	20240326	5690	105.62	20231024	2.45	N	000520	500	94 억	609101	N	N	0	N	N
162	20240401	160106	57	100.00	KOSPI	의약품	N	N	N	N	N	11790	200	2	1.73	5986913440	506708	66.80	11590	12070	11510	15060	8120	11590	11815.33	3.00	42621	12396	11992	11446	11042	10496	12195	11245	94	3470	500	8110	10	1	18833089	2220	108.17	1.36	12	2.69	109.00	8668.00	12650	20240326	-6.80	5690	20231024	107.21	12650	-6.80	20240326	6560	79.73	20240102	12650	-6.80	20240326	5690	107.21	20231024	2.47	N	000520	500	94 억	564502	N	N	1	N	N
163	20240401	150106	57	100.00	KOSPI	의약품	N	N	N	N	N	11670	80	2	0.69	5756423900	487065	64.21	11590	12070	11510	15060	8120	11590	11818.59	3.00	47576	12396	11992	11446	11042	10496	12195	11245	94	3470	500	8110	10	1	18833089	2198	107.06	1.35	12	2.59	109.00	8668.00	12650	20240326	-7.75	5690	20231024	105.10	12650	-7.75	20240326	6560	77.90	20240102	12650	-7.75	20240326	5690	105.10	20231024	2.47	N	000520	500	94 억	564502	N	N	1	N	N
164	20240401	140106	57	100.00	KOSPI	의약품	N	N	N	N	N	11850	260	2	2.24	4948883230	418246	55.14	11590	12070	11510	15060	8120	11590	11832.47	3.00	37097	12396	11992	11446	11042	10496	12195	11245	94	3470	500	8110	10	1	18833089	2232	108.72	1.37	12	2.22	109.00	8668.00	12650	20240326	-6.32	5690	20231024	108.26	12650	-6.32	20240326	6560	80.64	20240102	12650	-6.32	20240326	5690	108.26	20231024	2.47	N	000520	500	94 억	564502	N	N	1	N	N
165	20240401	130106	57	100.00	KOSPI	의약품	N	N	N	N	N	11850	260	2	2.24	4751917250	401619	52.95	11590	12070	11510	15060	8120	11590	11831.90	3.00	35805	12396	11992	11446	11042	10496	12195	11245	94	3470	500	8110	10	1	18833089	2232	108.72	1.37	12	2.13	109.00	8668.00	12650	20240326	-6.32	5690	20231024	108.26	12650	-6.32	20240326	6560	80.64	20240102	12650	-6.32	20240326	5690	108.26	20231024	2.47	N	000520	500	94 억	564502	N	N	1	N	N
166	20240401	120106	57	100.00	KOSPI	의약품	N	N	N	N	N	11930	340	2	2.93	4371169440	369560	48.72	11590	12070	11510	15060	8120	11590	11828.04	3.00	26171	12396	11992	11446	11042	10496	12195	11245	94	3470	500	8110	10	1	18833089	2247	109.45	1.38	12	1.96	109.00	8668.00	12650	20240326	-5.69	5690	20231024	109.67	12650	-5.69	20240326	6560	81.86	20240102	12650	-5.69	20240326	5690	109.67	20231024	2.47	N	000520	500	94 억	564502	N	N	1	N	N
167	20240401	110107	57	100.00	KOSPI	의약품	N	N	N	N	N	11860	270	2	2.33	3728721920	315861	41.64	11590	12060	11510	15060	8120	11590	11804.95	3.00	17179	12396	11992	11446	11042	10496	12195	11245	94	3470	500	8110	10	1	18833089	2234	108.81	1.37	12	1.68	109.00	8668.00	12650	20240326	-6.25	5690	20231024	108.44	12650	-6.25	20240326	6560	80.79	20240102	12650	-6.25	20240326	5690	108.44	20231024	2.47	N	000520	500	94 억	564502	N	N	1	N	N
168	20240401	100106	57	100.00	KOSPI	의약품	N	N	N	N	N	11740	150	2	1.29	1758184100	150357	19.82	11590	11860	11510	15060	8120	11590	11693.40	3.00	15099	12396	11992	11446	11042	10496	12195	11245	94	3470	500	8110	10	1	18833089	2211	107.71	1.35	12	0.80	109.00	8668.00	12650	20240326	-7.19	5690	20231024	106.33	12650	-7.19	20240326	6560	78.96	20240102	12650	-7.19	20240326	5690	106.33	20231024	2.47	N	000520	500	94 억	564502	N	N	1	N	N
169	20240401	090106	57	100.00	KOSPI	의약품	N	N	N	N	N	11610	20	2	0.17	121135810	10438	1.38	11590	11690	11580	15060	8120	11590	11605.27	3.00	3927	12396	11992	11446	11042	10496	12195	11245	94	3470	500	8110	10	1	18833089	2187	106.51	1.34	12	0.06	109.00	8668.00	12650	20240326	-8.22	5690	20231024	104.04	12650	-8.22	20240326	6560	76.98	20240102	12650	-8.22	20240326	5690	104.04	20231024	2.47	N	000520	500	94 억	564502	N	N	1	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History