KissMeData/007570/price/prices-20240401.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

74 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	160234	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13860	60	2	0.43	321531330	23187	138.51	13800	13960	13780	17940	9660	13800	13866.88	5.99	6425	13900	13850	13770	13720	13640	13875	13745	477	4140	2500	9660	10	1	19085664	2645	-106.62	1.13	12	0.12	-130.00	12231.00	18100	20230605	-23.43	13130	20231024	5.56	16080	-13.81	20240103	13640	1.61	20240426	18100	-23.43	20230605	13130	5.56	20231024	1.31	N	007570	2500	477 억	1142330	N	N	0	N	N
3	20240430	150233	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13840	40	2	0.29	308365480	22236	132.83	13800	13960	13780	17940	9660	13800	13867.85	5.99	6270	13900	13850	13770	13720	13640	13875	13745	477	4140	2500	9660	10	1	19085664	2641	-106.46	1.13	12	0.12	-130.00	12231.00	18100	20230605	-23.54	13130	20231024	5.41	16080	-13.93	20240103	13640	1.47	20240426	18100	-23.54	20230605	13130	5.41	20231024	1.31	N	007570	2500	477 억	1142330	N	N	0	N	N
4	20240430	140233	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13870	70	2	0.51	278278860	20063	119.85	13800	13960	13780	17940	9660	13800	13870.25	5.99	5356	13900	13850	13770	13720	13640	13875	13745	477	4140	2500	9660	10	1	19085664	2647	-106.69	1.13	12	0.11	-130.00	12231.00	18100	20230605	-23.37	13130	20231024	5.64	16080	-13.74	20240103	13640	1.69	20240426	18100	-23.37	20230605	13130	5.64	20231024	1.31	N	007570	2500	477 억	1142330	N	N	0	N	N
5	20240430	130233	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13860	60	2	0.43	272481780	19645	117.35	13800	13960	13780	17940	9660	13800	13870.29	5.99	5339	13900	13850	13770	13720	13640	13875	13745	477	4140	2500	9660	10	1	19085664	2645	-106.62	1.13	12	0.10	-130.00	12231.00	18100	20230605	-23.43	13130	20231024	5.56	16080	-13.81	20240103	13640	1.61	20240426	18100	-23.43	20230605	13130	5.56	20231024	1.31	N	007570	2500	477 억	1142330	N	N	0	N	N
6	20240430	120233	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13910	110	2	0.80	152422710	10978	65.58	13800	13960	13780	17940	9660	13800	13884.38	5.99	2568	13900	13850	13770	13720	13640	13875	13745	477	4140	2500	9660	10	1	19085664	2655	-107.00	1.14	12	0.06	-130.00	12231.00	18100	20230605	-23.15	13130	20231024	5.94	16080	-13.50	20240103	13640	1.98	20240426	18100	-23.15	20230605	13130	5.94	20231024	1.31	N	007570	2500	477 억	1142330	N	N	0	N	N
7	20240430	110232	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13910	110	2	0.80	101530070	7311	43.67	13800	13960	13780	17940	9660	13800	13887.30	5.99	2475	13900	13850	13770	13720	13640	13875	13745	477	4140	2500	9660	10	1	19085664	2655	-107.00	1.14	12	0.04	-130.00	12231.00	18100	20230605	-23.15	13130	20231024	5.94	16080	-13.50	20240103	13640	1.98	20240426	18100	-23.15	20230605	13130	5.94	20231024	1.31	N	007570	2500	477 억	1142330	N	N	0	N	N
8	20240430	100231	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13940	140	2	1.01	86374100	6222	37.17	13800	13960	13780	17940	9660	13800	13882.05	5.99	2407	13900	13850	13770	13720	13640	13875	13745	477	4140	2500	9660	10	1	19085664	2661	-107.23	1.14	12	0.03	-130.00	12231.00	18100	20230605	-22.98	13130	20231024	6.17	16080	-13.31	20240103	13640	2.20	20240426	18100	-22.98	20230605	13130	6.17	20231024	1.31	N	007570	2500	477 억	1142330	N	N	0	N	N
9	20240430	090238	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13810	10	2	0.07	662460	48	0.29	13800	13810	13800	17940	9660	13800	13801.25	5.99	11	13900	13850	13770	13720	13640	13875	13745	477	4140	2500	9660	10	1	19085664	2636	-106.23	1.13	12	0.00	-130.00	12231.00	18100	20230605	-23.70	13130	20231024	5.18	16080	-14.12	20240103	13640	1.25	20240426	18100	-23.70	20230605	13130	5.18	20231024	1.31	N	007570	2500	477 억	1142330	N	N	0	N	N
10	20240429	160231	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13800	90	2	0.66	228500950	16612	103.31	13710	13820	13690	17820	9600	13710	13755.03	5.96	3960	13876	13792	13716	13632	13556	13755	13595	477	4110	2500	9590	10	1	19085664	2634	-106.15	1.13	12	0.09	-130.00	12231.00	18100	20230605	-23.76	13130	20231024	5.10	16080	-14.18	20240103	13640	1.17	20240426	18100	-23.76	20230605	13130	5.10	20231024	1.33	N	007570	2500	477 억	1137420	N	N	5	N	N
11	20240429	150232	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13790	80	2	0.58	211165710	15356	95.50	13710	13800	13690	17820	9600	13710	13751.35	5.96	3471	13876	13792	13716	13632	13556	13755	13595	477	4110	2500	9590	10	1	19085664	2632	-106.08	1.13	12	0.08	-130.00	12231.00	18100	20230605	-23.81	13130	20231024	5.03	16080	-14.24	20240103	13640	1.10	20240426	18100	-23.81	20230605	13130	5.03	20231024	1.33	N	007570	2500	477 억	1137420	N	N	5	N	N
12	20240429	140231	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13760	50	2	0.36	172226900	12531	77.93	13710	13790	13690	17820	9600	13710	13744.07	5.96	2379	13876	13792	13716	13632	13556	13755	13595	477	4110	2500	9590	10	1	19085664	2626	-105.85	1.13	12	0.07	-130.00	12231.00	18100	20230605	-23.98	13130	20231024	4.80	16080	-14.43	20240103	13640	0.88	20240426	18100	-23.98	20230605	13130	4.80	20231024	1.33	N	007570	2500	477 억	1137420	N	N	5	N	N
13	20240429	130233	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13770	60	2	0.44	124293110	9048	56.27	13710	13790	13690	17820	9600	13710	13737.08	5.96	1609	13876	13792	13716	13632	13556	13755	13595	477	4110	2500	9590	10	1	19085664	2628	-105.92	1.13	12	0.05	-130.00	12231.00	18100	20230605	-23.92	13130	20231024	4.87	16080	-14.37	20240103	13640	0.95	20240426	18100	-23.92	20230605	13130	4.87	20231024	1.33	N	007570	2500	477 억	1137420	N	N	5	N	N
14	20240429	120232	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13770	60	2	0.44	82418900	6004	37.34	13710	13780	13690	17820	9600	13710	13727.33	5.96	1384	13876	13792	13716	13632	13556	13755	13595	477	4110	2500	9590	10	1	19085664	2628	-105.92	1.13	12	0.03	-130.00	12231.00	18100	20230605	-23.92	13130	20231024	4.87	16080	-14.37	20240103	13640	0.95	20240426	18100	-23.92	20230605	13130	4.87	20231024	1.33	N	007570	2500	477 억	1137420	N	N	5	N	N
15	20240429	110229	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13720	10	2	0.07	45316290	3302	20.54	13710	13770	13690	17820	9600	13710	13723.89	5.96	558	13876	13792	13716	13632	13556	13755	13595	477	4110	2500	9590	10	1	19085664	2619	-105.54	1.12	12	0.02	-130.00	12231.00	18100	20230605	-24.20	13130	20231024	4.49	16080	-14.68	20240103	13640	0.59	20240426	18100	-24.20	20230605	13130	4.49	20231024	1.33	N	007570	2500	477 억	1137420	N	N	5	N	N
16	20240429	100232	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13740	30	2	0.22	23153110	1687	10.49	13710	13770	13690	17820	9600	13710	13724.43	5.96	335	13876	13792	13716	13632	13556	13755	13595	477	4110	2500	9590	10	1	19085664	2622	-105.69	1.12	12	0.01	-130.00	12231.00	18100	20230605	-24.09	13130	20231024	4.65	16080	-14.55	20240103	13640	0.73	20240426	18100	-24.09	20230605	13130	4.65	20231024	1.33	N	007570	2500	477 억	1137420	N	N	5	N	N
17	20240429	090233	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13720	10	2	0.07	4044530	295	1.83	13710	13720	13710	17820	9600	13710	13710.27	5.96	1	13876	13792	13716	13632	13556	13755	13595	477	4110	2500	9590	10	1	19085664	2619	-105.54	1.12	12	0.00	-130.00	12231.00	18100	20230605	-24.20	13130	20231024	4.49	16080	-14.68	20240103	13640	0.59	20240426	18100	-24.20	20230605	13130	4.49	20231024	1.33	N	007570	2500	477 억	1137420	N	N	5	N	N
18	20240426	160231	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13710	30	2	0.22	218502710	15967	42.24	13800	13800	13640	17780	9580	13680	13684.49	5.96	-72	13933	13806	13743	13616	13553	13775	13585	477	4100	2500	9570	10	1	19085664	2617	-105.46	1.12	12	0.08	-130.00	12231.00	18100	20230605	-24.25	13130	20231024	4.42	16080	-14.74	20240103	13640	0.51	20240426	18100	-24.25	20230605	13130	4.42	20231024	1.32	N	007570	2500	477 억	1137594	N	N	5	N	N
19	20240426	150232	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13690	10	2	0.07	205499180	15018	39.73	13800	13800	13640	17780	9580	13680	13683.53	5.96	-288	13933	13806	13743	13616	13553	13775	13585	477	4100	2500	9570	10	1	19085664	2613	-105.31	1.12	12	0.08	-130.00	12231.00	18100	20230605	-24.36	13130	20231024	4.27	16080	-14.86	20240103	13640	0.37	20240426	18100	-24.36	20230605	13130	4.27	20231024	1.32	N	007570	2500	477 억	1137594	N	N	0	N	N
20	20240426	140231	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13710	30	2	0.22	145102910	10603	28.05	13800	13800	13640	17780	9580	13680	13685.09	5.96	-643	13933	13806	13743	13616	13553	13775	13585	477	4100	2500	9570	10	1	19085664	2617	-105.46	1.12	12	0.06	-130.00	12231.00	18100	20230605	-24.25	13130	20231024	4.42	16080	-14.74	20240103	13640	0.51	20240426	18100	-24.25	20230605	13130	4.42	20231024	1.32	N	007570	2500	477 억	1137594	N	N	0	N	N
21	20240426	130231	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13700	20	2	0.15	116011670	8479	22.43	13800	13800	13640	17780	9580	13680	13682.24	5.96	-1203	13933	13806	13743	13616	13553	13775	13585	477	4100	2500	9570	10	1	19085664	2615	-105.38	1.12	12	0.04	-130.00	12231.00	18100	20230605	-24.31	13130	20231024	4.34	16080	-14.80	20240103	13640	0.44	20240426	18100	-24.31	20230605	13130	4.34	20231024	1.32	N	007570	2500	477 억	1137594	N	N	0	N	N
22	20240426	120231	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13690	10	2	0.07	112945700	8255	21.84	13800	13800	13640	17780	9580	13680	13682.10	5.96	-1091	13933	13806	13743	13616	13553	13775	13585	477	4100	2500	9570	10	1	19085664	2613	-105.31	1.12	12	0.04	-130.00	12231.00	18100	20230605	-24.36	13130	20231024	4.27	16080	-14.86	20240103	13640	0.37	20240426	18100	-24.36	20230605	13130	4.27	20231024	1.32	N	007570	2500	477 억	1137594	N	N	0	N	N
23	20240426	110231	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13650	-30	5	-0.22	89859530	6566	17.37	13800	13800	13640	17780	9580	13680	13685.60	5.96	-924	13933	13806	13743	13616	13553	13775	13585	477	4100	2500	9570	10	1	19085664	2605	-105.00	1.12	12	0.03	-130.00	12231.00	18100	20230605	-24.59	13130	20231024	3.96	16080	-15.11	20240103	13640	0.07	20240426	18100	-24.59	20230605	13130	3.96	20231024	1.32	N	007570	2500	477 억	1137594	N	N	0	N	N
24	20240426	100231	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13690	10	2	0.07	21832680	1591	4.21	13800	13800	13690	17780	9580	13680	13723.07	5.96	-247	13933	13806	13743	13616	13553	13775	13585	477	4100	2500	9570	10	1	19085664	2613	-105.31	1.12	12	0.01	-130.00	12231.00	18100	20230605	-24.36	13130	20231024	4.27	16080	-14.86	20240103	13680	0.07	20240425	18100	-24.36	20230605	13130	4.27	20231024	1.32	N	007570	2500	477 억	1137594	N	N	0	N	N
25	20240426	090232	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13780	100	2	0.73	3389790	246	0.65	13800	13800	13750	17780	9580	13680	13787.03	5.96	-59	13933	13806	13743	13616	13553	13775	13585	477	4100	2500	9570	10	1	19085664	2630	-106.00	1.13	12	0.00	-130.00	12231.00	18100	20230605	-23.87	13130	20231024	4.95	16080	-14.30	20240103	13680	0.73	20240425	18100	-23.87	20230605	13130	4.95	20231024	1.32	N	007570	2500	477 억	1137594	N	N	0	N	N
26	20240425	160230	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13680	-190	5	-1.37	518873580	37785	75.75	13870	13870	13680	18030	9710	13870	13731.84	5.99	-5727	14130	14000	13920	13790	13710	13960	13750	477	4160	2500	9700	10	1	19085664	2611	-105.23	1.12	12	0.20	-130.00	12231.00	18100	20230605	-24.42	13130	20231024	4.19	16080	-14.93	20240103	13680	0.00	20240425	18100	-24.42	20230605	13130	4.19	20231024	1.32	N	007570	2500	477 억	1143175	N	N	0	N	N
27	20240425	150231	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13690	-180	5	-1.30	505503140	36808	73.79	13870	13870	13680	18030	9710	13870	13733.09	5.99	-5269	14130	14000	13920	13790	13710	13960	13750	477	4160	2500	9700	10	1	19085664	2613	-105.31	1.12	12	0.19	-130.00	12231.00	18100	20230605	-24.36	13130	20231024	4.27	16080	-14.86	20240103	13680	0.07	20240425	18100	-24.36	20230605	13130	4.27	20231024	1.32	N	007570	2500	477 억	1143175	N	N	0	N	N
28	20240425	140231	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13710	-160	5	-1.15	469521230	34180	68.52	13870	13870	13680	18030	9710	13870	13736.27	5.99	-5257	14130	14000	13920	13790	13710	13960	13750	477	4160	2500	9700	10	1	19085664	2617	-105.46	1.12	12	0.18	-130.00	12231.00	18100	20230605	-24.25	13130	20231024	4.42	16080	-14.74	20240103	13680	0.22	20240425	18100	-24.25	20230605	13130	4.42	20231024	1.32	N	007570	2500	477 억	1143175	N	N	0	N	N
29	20240425	130231	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13720	-150	5	-1.08	366316190	26645	53.42	13870	13870	13690	18030	9710	13870	13747.50	5.99	-5094	14130	14000	13920	13790	13710	13960	13750	477	4160	2500	9700	10	1	19085664	2619	-105.54	1.12	12	0.14	-130.00	12231.00	18100	20230605	-24.20	13130	20231024	4.49	16080	-14.68	20240103	13690	0.22	20240425	18100	-24.20	20230605	13130	4.49	20231024	1.32	N	007570	2500	477 억	1143175	N	N	0	N	N
30	20240425	120229	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13720	-150	5	-1.08	327576730	23820	47.75	13870	13870	13690	18030	9710	13870	13751.60	5.99	-3671	14130	14000	13920	13790	13710	13960	13750	477	4160	2500	9700	10	1	19085664	2619	-105.54	1.12	12	0.12	-130.00	12231.00	18100	20230605	-24.20	13130	20231024	4.49	16080	-14.68	20240103	13690	0.22	20240425	18100	-24.20	20230605	13130	4.49	20231024	1.32	N	007570	2500	477 억	1143175	N	N	0	N	N
31	20240425	110230	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13720	-150	5	-1.08	257017800	18673	37.44	13870	13870	13700	18030	9710	13870	13763.48	5.99	-3182	14130	14000	13920	13790	13710	13960	13750	477	4160	2500	9700	10	1	19085664	2619	-105.54	1.12	12	0.10	-130.00	12231.00	18100	20230605	-24.20	13130	20231024	4.49	16080	-14.68	20240103	13700	0.15	20240425	18100	-24.20	20230605	13130	4.49	20231024	1.32	N	007570	2500	477 억	1143175	N	N	0	N	N
32	20240425	100230	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13760	-110	5	-0.79	146854150	10650	21.35	13870	13870	13730	18030	9710	13870	13788.24	5.99	-1841	14130	14000	13920	13790	13710	13960	13750	477	4160	2500	9700	10	1	19085664	2626	-105.85	1.13	12	0.06	-130.00	12231.00	18100	20230605	-23.98	13130	20231024	4.80	16080	-14.43	20240103	13730	0.22	20240425	18100	-23.98	20230605	13130	4.80	20231024	1.32	N	007570	2500	477 억	1143175	N	N	0	N	N
33	20240425	090231	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13860	-10	5	-0.07	4077160	294	0.59	13870	13870	13840	18030	9710	13870	13866.54	5.99	-48	14130	14000	13920	13790	13710	13960	13750	477	4160	2500	9700	10	1	19085664	2645	-106.62	1.13	12	0.00	-130.00	12231.00	18100	20230605	-23.43	13130	20231024	5.56	16080	-13.81	20240103	13730	0.95	20240419	18100	-23.43	20230605	13130	5.56	20231024	1.32	N	007570	2500	477 억	1143175	N	N	0	N	N
34	20240424	160229	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13870	-40	5	-0.29	693545470	49847	541.87	14000	14050	13840	18080	9740	13910	13913.48	5.91	15559	13983	13946	13903	13866	13823	13965	13885	477	4170	2500	9730	10	1	19085664	2647	-106.69	1.13	12	0.26	-130.00	12231.00	18100	20230605	-23.37	13130	20231024	5.64	16080	-13.74	20240103	13730	1.02	20240419	18100	-23.37	20230605	13130	5.64	20231024	1.32	N	007570	2500	477 억	1127655	N	N	0	N	N
35	20240424	150230	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13880	-30	5	-0.22	595589650	42781	465.06	14000	14050	13870	18080	9740	13910	13921.83	5.91	15139	13983	13946	13903	13866	13823	13965	13885	477	4170	2500	9730	10	1	19085664	2649	-106.77	1.13	12	0.22	-130.00	12231.00	18100	20230605	-23.31	13130	20231024	5.71	16080	-13.68	20240103	13730	1.09	20240419	18100	-23.31	20230605	13130	5.71	20231024	1.32	N	007570	2500	477 억	1127655	N	N	0	N	N
36	20240424	140230	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13920	10	2	0.07	407016690	29206	317.49	14000	14050	13890	18080	9740	13910	13936.06	5.91	10675	13983	13946	13903	13866	13823	13965	13885	477	4170	2500	9730	10	1	19085664	2657	-107.08	1.14	12	0.15	-130.00	12231.00	18100	20230605	-23.09	13130	20231024	6.02	16080	-13.43	20240103	13730	1.38	20240419	18100	-23.09	20230605	13130	6.02	20231024	1.32	N	007570	2500	477 억	1127655	N	N	0	N	N
37	20240424	130234	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13960	50	2	0.36	203764460	14598	158.69	14000	14050	13890	18080	9740	13910	13958.38	5.91	3203	13983	13946	13903	13866	13823	13965	13885	477	4170	2500	9730	10	1	19085664	2664	-107.38	1.14	12	0.08	-130.00	12231.00	18100	20230605	-22.87	13130	20231024	6.32	16080	-13.18	20240103	13730	1.68	20240419	18100	-22.87	20230605	13130	6.32	20231024	1.32	N	007570	2500	477 억	1127655	N	N	0	N	N
38	20240424	120230	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13970	60	2	0.43	131829690	9431	102.52	14000	14050	13920	18080	9740	13910	13978.34	5.91	1826	13983	13946	13903	13866	13823	13965	13885	477	4170	2500	9730	10	1	19085664	2666	-107.46	1.14	12	0.05	-130.00	12231.00	18100	20230605	-22.82	13130	20231024	6.40	16080	-13.12	20240103	13730	1.75	20240419	18100	-22.82	20230605	13130	6.40	20231024	1.32	N	007570	2500	477 억	1127655	N	N	0	N	N
39	20240424	110230	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13970	60	2	0.43	90100950	6439	70.00	14000	14050	13950	18080	9740	13910	13993.00	5.91	1590	13983	13946	13903	13866	13823	13965	13885	477	4170	2500	9730	10	1	19085664	2666	-107.46	1.14	12	0.03	-130.00	12231.00	18100	20230605	-22.82	13130	20231024	6.40	16080	-13.12	20240103	13730	1.75	20240419	18100	-22.82	20230605	13130	6.40	20231024	1.32	N	007570	2500	477 억	1127655	N	N	0	N	N
40	20240424	100229	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14020	110	2	0.79	74911300	5355	58.21	14000	14040	13950	18080	9740	13910	13989.04	5.91	1325	13983	13946	13903	13866	13823	13965	13885	477	4170	2500	9730	10	1	19085664	2676	-107.85	1.15	12	0.03	-130.00	12231.00	18100	20230605	-22.54	13130	20231024	6.78	16080	-12.81	20240103	13730	2.11	20240419	18100	-22.54	20230605	13130	6.78	20231024	1.32	N	007570	2500	477 억	1127655	N	N	0	N	N
41	20240424	090230	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14000	90	2	0.65	1301400	93	1.01	14000	14010	13990	18080	9740	13910	13993.55	5.91	23	13983	13946	13903	13866	13823	13965	13885	477	4170	2500	9730	10	1	19085664	2672	-107.69	1.14	12	0.00	-130.00	12231.00	18100	20230605	-22.65	13130	20231024	6.63	16080	-12.94	20240103	13730	1.97	20240419	18100	-22.65	20230605	13130	6.63	20231024	1.32	N	007570	2500	477 억	1127655	N	N	0	N	N
42	20240423	160220	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13910	50	2	0.36	127831820	9199	51.58	13860	13940	13860	18010	9710	13860	13896.27	5.90	1176	14086	13972	13886	13772	13686	14030	13830	477	4150	2500	9700	10	1	19085664	2655	-107.00	1.14	12	0.05	-130.00	12231.00	18170	20230417	-23.45	13130	20231024	5.94	16080	-13.50	20240103	13730	1.31	20240419	18100	-23.15	20230605	13130	5.94	20231024	1.32	N	007570	2500	477 억	1126180	N	N	0	N	N
43	20240423	150228	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13910	50	2	0.36	122618100	8824	49.48	13860	13940	13860	18010	9710	13860	13895.98	5.90	1168	14086	13972	13886	13772	13686	14030	13830	477	4150	2500	9700	10	1	19085664	2655	-107.00	1.14	12	0.05	-130.00	12231.00	18170	20230417	-23.45	13130	20231024	5.94	16080	-13.50	20240103	13730	1.31	20240419	18100	-23.15	20230605	13130	5.94	20231024	1.32	N	007570	2500	477 억	1126180	N	N	0	N	N
44	20240423	140230	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13900	40	2	0.29	102802500	7398	41.48	13860	13940	13860	18010	9710	13860	13895.99	5.90	774	14086	13972	13886	13772	13686	14030	13830	477	4150	2500	9700	10	1	19085664	2653	-106.92	1.14	12	0.04	-130.00	12231.00	18170	20230417	-23.50	13130	20231024	5.86	16080	-13.56	20240103	13730	1.24	20240419	18100	-23.20	20230605	13130	5.86	20231024	1.32	N	007570	2500	477 억	1126180	N	N	0	N	N
45	20240423	130228	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13910	50	2	0.36	96310390	6931	38.86	13860	13940	13860	18010	9710	13860	13895.60	5.90	634	14086	13972	13886	13772	13686	14030	13830	477	4150	2500	9700	10	1	19085664	2655	-107.00	1.14	12	0.04	-130.00	12231.00	18170	20230417	-23.45	13130	20231024	5.94	16080	-13.50	20240103	13730	1.31	20240419	18100	-23.15	20230605	13130	5.94	20231024	1.32	N	007570	2500	477 억	1126180	N	N	0	N	N
46	20240423	120229	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13910	50	2	0.36	83453510	6006	33.68	13860	13940	13860	18010	9710	13860	13895.02	5.90	679	14086	13972	13886	13772	13686	14030	13830	477	4150	2500	9700	10	1	19085664	2655	-107.00	1.14	12	0.03	-130.00	12231.00	18170	20230417	-23.45	13130	20231024	5.94	16080	-13.50	20240103	13730	1.31	20240419	18100	-23.15	20230605	13130	5.94	20231024	1.32	N	007570	2500	477 억	1126180	N	N	0	N	N
47	20240423	110229	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13880	20	2	0.14	74337260	5350	30.00	13860	13940	13860	18010	9710	13860	13894.81	5.90	612	14086	13972	13886	13772	13686	14030	13830	477	4150	2500	9700	10	1	19085664	2649	-106.77	1.13	12	0.03	-130.00	12231.00	18170	20230417	-23.61	13130	20231024	5.71	16080	-13.68	20240103	13730	1.09	20240419	18100	-23.31	20230605	13130	5.71	20231024	1.32	N	007570	2500	477 억	1126180	N	N	0	N	N
48	20240423	100230	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13930	70	2	0.51	48332340	3481	19.52	13860	13940	13860	18010	9710	13860	13884.61	5.90	380	14086	13972	13886	13772	13686	14030	13830	477	4150	2500	9700	10	1	19085664	2659	-107.15	1.14	12	0.02	-130.00	12231.00	18170	20230417	-23.34	13130	20231024	6.09	16080	-13.37	20240103	13730	1.46	20240419	18100	-23.04	20230605	13130	6.09	20231024	1.32	N	007570	2500	477 억	1126180	N	N	0	N	N
49	20240423	090229	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13940	80	2	0.58	5225300	377	2.11	13860	13940	13860	18010	9710	13860	13860.21	5.90	55	14086	13972	13886	13772	13686	14030	13830	477	4150	2500	9700	10	1	19085664	2661	-107.23	1.14	12	0.00	-130.00	12231.00	18170	20230417	-23.28	13130	20231024	6.17	16080	-13.31	20240103	13730	1.53	20240419	18100	-22.98	20230605	13130	6.17	20231024	1.32	N	007570	2500	477 억	1126180	N	N	0	N	N
50	20240422	160228	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13860	10	2	0.07	247274260	17834	108.66	13800	14000	13800	18000	9700	13850	13865.33	5.88	3163	13983	13916	13823	13756	13663	13930	13770	477	4150	2500	9690	10	1	19085664	2645	-106.62	1.13	12	0.09	-130.00	12231.00	18430	20230414	-24.80	13130	20231024	5.56	16080	-13.81	20240103	13730	0.95	20240419	18100	-23.43	20230605	13130	5.56	20231024	1.32	N	007570	2500	477 억	1122893	N	N	0	N	N
51	20240422	150228	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13880	30	2	0.22	217770360	15702	95.67	13800	14000	13800	18000	9700	13850	13868.96	5.88	3007	13983	13916	13823	13756	13663	13930	13770	477	4150	2500	9690	10	1	19085664	2649	-106.77	1.13	12	0.08	-130.00	12231.00	18430	20230414	-24.69	13130	20231024	5.71	16080	-13.68	20240103	13730	1.09	20240419	18100	-23.31	20230605	13130	5.71	20231024	1.32	N	007570	2500	477 억	1122893	N	N	0	N	N
52	20240422	140228	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13870	20	2	0.14	186134750	13417	81.75	13800	14000	13800	18000	9700	13850	13873.05	5.88	2305	13983	13916	13823	13756	13663	13930	13770	477	4150	2500	9690	10	1	19085664	2647	-106.69	1.13	12	0.07	-130.00	12231.00	18430	20230414	-24.74	13130	20231024	5.64	16080	-13.74	20240103	13730	1.02	20240419	18100	-23.37	20230605	13130	5.64	20231024	1.32	N	007570	2500	477 억	1122893	N	N	0	N	N
53	20240422	130227	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13830	-20	5	-0.14	168109670	12115	73.82	13800	14000	13800	18000	9700	13850	13876.16	5.88	2292	13983	13916	13823	13756	13663	13930	13770	477	4150	2500	9690	10	1	19085664	2640	-106.38	1.13	12	0.06	-130.00	12231.00	18430	20230414	-24.96	13130	20231024	5.33	16080	-13.99	20240103	13730	0.73	20240419	18100	-23.59	20230605	13130	5.33	20231024	1.32	N	007570	2500	477 억	1122893	N	N	0	N	N
54	20240422	120227	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13860	10	2	0.07	147030710	10592	64.54	13800	14000	13800	18000	9700	13850	13881.30	5.88	2179	13983	13916	13823	13756	13663	13930	13770	477	4150	2500	9690	10	1	19085664	2645	-106.62	1.13	12	0.06	-130.00	12231.00	18430	20230414	-24.80	13130	20231024	5.56	16080	-13.81	20240103	13730	0.95	20240419	18100	-23.43	20230605	13130	5.56	20231024	1.32	N	007570	2500	477 억	1122893	N	N	0	N	N
55	20240422	110228	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13910	60	2	0.43	81234750	5841	35.59	13800	14000	13800	18000	9700	13850	13907.68	5.88	2244	13983	13916	13823	13756	13663	13930	13770	477	4150	2500	9690	10	1	19085664	2655	-107.00	1.14	12	0.03	-130.00	12231.00	18430	20230414	-24.53	13130	20231024	5.94	16080	-13.50	20240103	13730	1.31	20240419	18100	-23.15	20230605	13130	5.94	20231024	1.32	N	007570	2500	477 억	1122893	N	N	0	N	N
56	20240422	100228	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13900	50	2	0.36	67951130	4886	29.77	13800	14000	13800	18000	9700	13850	13907.31	5.88	2244	13983	13916	13823	13756	13663	13930	13770	477	4150	2500	9690	10	1	19085664	2653	-106.92	1.14	12	0.03	-130.00	12231.00	18430	20230414	-24.58	13130	20231024	5.86	16080	-13.56	20240103	13730	1.24	20240419	18100	-23.20	20230605	13130	5.86	20231024	1.32	N	007570	2500	477 억	1122893	N	N	0	N	N
57	20240422	090228	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13870	20	2	0.14	10392140	752	4.58	13800	13870	13800	18000	9700	13850	13819.34	5.88	-15	13983	13916	13823	13756	13663	13930	13770	477	4150	2500	9690	10	1	19085664	2647	-106.69	1.13	12	0.00	-130.00	12231.00	18430	20230414	-24.74	13130	20231024	5.64	16080	-13.74	20240103	13730	1.02	20240419	18100	-23.37	20230605	13130	5.64	20231024	1.32	N	007570	2500	477 억	1122893	N	N	0	N	N
58	20240419	160221	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13850	0	3	0.00	226169660	16382	85.34	13850	13890	13730	18000	9700	13850	13805.92	5.88	134	14110	13980	13890	13760	13670	14045	13825	477	4150	2500	9690	10	1	19085664	2643	-106.54	1.13	12	0.09	-130.00	12231.00	18430	20230414	-24.85	13130	20231024	5.48	16080	-13.87	20240103	13730	0.87	20240419	18100	-23.48	20230605	13130	5.48	20231024	1.33	N	007570	2500	477 억	1122889	N	N	0	N	N
59	20240419	150221	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13830	-20	5	-0.14	213957350	15500	80.74	13850	13890	13730	18000	9700	13850	13803.70	5.88	108	14110	13980	13890	13760	13670	14045	13825	477	4150	2500	9690	10	1	19085664	2640	-106.38	1.13	12	0.08	-130.00	12231.00	18430	20230414	-24.96	13130	20231024	5.33	16080	-13.99	20240103	13730	0.73	20240419	18100	-23.59	20230605	13130	5.33	20231024	1.33	N	007570	2500	477 억	1122889	N	N	0	N	N
60	20240419	140220	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13840	-10	5	-0.07	201924170	14629	76.20	13850	13890	13730	18000	9700	13850	13803.01	5.88	68	14110	13980	13890	13760	13670	14045	13825	477	4150	2500	9690	10	1	19085664	2641	-106.46	1.13	12	0.08	-130.00	12231.00	18430	20230414	-24.91	13130	20231024	5.41	16080	-13.93	20240103	13730	0.80	20240419	18100	-23.54	20230605	13130	5.41	20231024	1.33	N	007570	2500	477 억	1122889	N	N	0	N	N
61	20240419	130222	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13820	-30	5	-0.22	190234740	13784	71.80	13850	13890	13730	18000	9700	13850	13801.13	5.88	42	14110	13980	13890	13760	13670	14045	13825	477	4150	2500	9690	10	1	19085664	2638	-106.31	1.13	12	0.07	-130.00	12231.00	18430	20230414	-25.01	13130	20231024	5.26	16080	-14.05	20240103	13730	0.66	20240419	18100	-23.65	20230605	13130	5.26	20231024	1.33	N	007570	2500	477 억	1122889	N	N	0	N	N
62	20240419	120221	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13750	-100	5	-0.72	141914550	10273	53.51	13850	13890	13730	18000	9700	13850	13814.32	5.88	-1131	14110	13980	13890	13760	13670	14045	13825	477	4150	2500	9690	10	1	19085664	2624	-105.77	1.12	12	0.05	-130.00	12231.00	18430	20230414	-25.39	13130	20231024	4.72	16080	-14.49	20240103	13730	0.15	20240419	18100	-24.03	20230605	13130	4.72	20231024	1.33	N	007570	2500	477 억	1122889	N	N	0	N	N
63	20240419	110221	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13840	-10	5	-0.07	73851860	5332	27.78	13850	13890	13830	18000	9700	13850	13850.69	5.88	-636	14110	13980	13890	13760	13670	14045	13825	477	4150	2500	9690	10	1	19085664	2641	-106.46	1.13	12	0.03	-130.00	12231.00	18430	20230414	-24.91	13130	20231024	5.41	16080	-13.93	20240103	13800	0.29	20240416	18100	-23.54	20230605	13130	5.41	20231024	1.33	N	007570	2500	477 억	1122889	N	N	0	N	N
64	20240419	100221	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13880	30	2	0.22	47639180	3440	17.92	13850	13890	13840	18000	9700	13850	13848.60	5.88	56	14110	13980	13890	13760	13670	14045	13825	477	4150	2500	9690	10	1	19085664	2649	-106.77	1.13	12	0.02	-130.00	12231.00	18430	20230414	-24.69	13130	20231024	5.71	16080	-13.68	20240103	13800	0.58	20240416	18100	-23.31	20230605	13130	5.71	20231024	1.33	N	007570	2500	477 억	1122889	N	N	0	N	N
65	20240419	090219	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13860	10	2	0.07	7229800	522	2.72	13850	13860	13850	18000	9700	13850	13850.19	5.88	43	14110	13980	13890	13760	13670	14045	13825	477	4150	2500	9690	10	1	19085664	2645	-106.62	1.13	12	0.00	-130.00	12231.00	18430	20230414	-24.80	13130	20231024	5.56	16080	-13.81	20240103	13800	0.43	20240416	18100	-23.43	20230605	13130	5.56	20231024	1.33	N	007570	2500	477 억	1122889	N	N	0	N	N
66	20240418	160219	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13850	30	2	0.22	265941730	19197	111.11	13800	14020	13800	17960	9680	13820	13853.31	5.88	-346	14046	13932	13866	13752	13686	13900	13720	477	4140	2500	9670	10	1	19085664	2643	-106.54	1.13	12	0.10	-130.00	12231.00	18430	20230414	-24.85	13130	20231024	5.48	16080	-13.87	20240103	13800	0.36	20240418	18100	-23.48	20230605	13130	5.48	20231024	1.31	N	007570	2500	477 억	1123070	N	N	0	N	N
67	20240418	150220	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13850	30	2	0.22	218736180	15786	91.37	13800	14020	13800	17960	9680	13820	13856.34	5.88	-213	14046	13932	13866	13752	13686	13900	13720	477	4140	2500	9670	10	1	19085664	2643	-106.54	1.13	12	0.08	-130.00	12231.00	18430	20230414	-24.85	13130	20231024	5.48	16080	-13.87	20240103	13800	0.36	20240418	18100	-23.48	20230605	13130	5.48	20231024	1.31	N	007570	2500	477 억	1123070	N	N	0	N	N
68	20240418	140221	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13850	30	2	0.22	171876680	12399	71.77	13800	14020	13800	17960	9680	13820	13862.14	5.88	-188	14046	13932	13866	13752	13686	13900	13720	477	4140	2500	9670	10	1	19085664	2643	-106.54	1.13	12	0.06	-130.00	12231.00	18430	20230414	-24.85	13130	20231024	5.48	16080	-13.87	20240103	13800	0.36	20240418	18100	-23.48	20230605	13130	5.48	20231024	1.31	N	007570	2500	477 억	1123070	N	N	0	N	N
69	20240418	130221	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13850	30	2	0.22	136534100	9844	56.98	13800	14020	13800	17960	9680	13820	13869.78	5.88	-256	14046	13932	13866	13752	13686	13900	13720	477	4140	2500	9670	10	1	19085664	2643	-106.54	1.13	12	0.05	-130.00	12231.00	18430	20230414	-24.85	13130	20231024	5.48	16080	-13.87	20240103	13800	0.36	20240418	18100	-23.48	20230605	13130	5.48	20231024	1.31	N	007570	2500	477 억	1123070	N	N	0	N	N
70	20240418	120219	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13930	110	2	0.80	116133510	8373	48.46	13800	14020	13800	17960	9680	13820	13870.00	5.88	-95	14046	13932	13866	13752	13686	13900	13720	477	4140	2500	9670	10	1	19085664	2659	-107.15	1.14	12	0.04	-130.00	12231.00	18430	20230414	-24.42	13130	20231024	6.09	16080	-13.37	20240103	13800	0.94	20240418	18100	-23.04	20230605	13130	6.09	20231024	1.31	N	007570	2500	477 억	1123070	N	N	0	N	N
71	20240418	110221	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13880	60	2	0.43	101788760	7340	42.48	13800	14020	13800	17960	9680	13820	13867.68	5.88	46	14046	13932	13866	13752	13686	13900	13720	477	4140	2500	9670	10	1	19085664	2649	-106.77	1.13	12	0.04	-130.00	12231.00	18430	20230414	-24.69	13130	20231024	5.71	16080	-13.68	20240103	13800	0.58	20240418	18100	-23.31	20230605	13130	5.71	20231024	1.31	N	007570	2500	477 억	1123070	N	N	0	N	N
72	20240418	100220	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13860	40	2	0.29	58435300	4220	24.43	13800	14020	13800	17960	9680	13820	13847.23	5.88	240	14046	13932	13866	13752	13686	13900	13720	477	4140	2500	9670	10	1	19085664	2645	-106.62	1.13	12	0.02	-130.00	12231.00	18430	20230414	-24.80	13130	20231024	5.56	16080	-13.81	20240103	13800	0.43	20240418	18100	-23.43	20230605	13130	5.56	20231024	1.31	N	007570	2500	477 억	1123070	N	N	0	N	N
73	20240418	090220	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14000	180	2	1.30	2183020	156	0.90	13800	14020	13800	17960	9680	13820	13993.72	5.88	0	14046	13932	13866	13752	13686	13900	13720	477	4140	2500	9670	10	1	19085664	2672	-107.69	1.14	12	0.00	-130.00	12231.00	18430	20230414	-24.04	13130	20231024	6.63	16080	-12.94	20240103	13800	1.45	20240418	18100	-22.65	20230605	13130	6.63	20231024	1.31	N	007570	2500	477 억	1123070	N	N	0	N	N
74	20240417	160218	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13820	-10	5	-0.07	238569780	17260	40.60	13830	13980	13800	17970	9690	13830	13822.12	5.89	-1437	14383	14106	13953	13676	13523	14030	13600	477	4140	2500	9680	10	1	19085664	2638	-106.31	1.13	12	0.09	-130.00	12231.00	18430	20230414	-25.01	13130	20231024	5.26	16080	-14.05	20240103	13800	0.14	20240417	18170	-23.94	20230417	13130	5.26	20231024	1.30	N	007570	2500	477 억	1124546	N	N	1	N	N
75	20240417	150221	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13820	-10	5	-0.07	200487160	14505	34.12	13830	13980	13800	17970	9690	13830	13821.93	5.89	-906	14383	14106	13953	13676	13523	14030	13600	477	4140	2500	9680	10	1	19085664	2638	-106.31	1.13	12	0.08	-130.00	12231.00	18430	20230414	-25.01	13130	20231024	5.26	16080	-14.05	20240103	13800	0.14	20240417	18170	-23.94	20230417	13130	5.26	20231024	1.30	N	007570	2500	477 억	1124546	N	N	1	N	N
76	20240417	140219	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13840	10	2	0.07	177469020	12841	30.20	13830	13980	13800	17970	9690	13830	13820.50	5.89	-354	14383	14106	13953	13676	13523	14030	13600	477	4140	2500	9680	10	1	19085664	2641	-106.46	1.13	12	0.07	-130.00	12231.00	18430	20230414	-24.91	13130	20231024	5.41	16080	-13.93	20240103	13800	0.29	20240417	18170	-23.83	20230417	13130	5.41	20231024	1.30	N	007570	2500	477 억	1124546	N	N	1	N	N
77	20240417	130221	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13820	-10	5	-0.07	165684250	11989	28.20	13830	13980	13800	17970	9690	13830	13819.69	5.89	-772	14383	14106	13953	13676	13523	14030	13600	477	4140	2500	9680	10	1	19085664	2638	-106.31	1.13	12	0.06	-130.00	12231.00	18430	20230414	-25.01	13130	20231024	5.26	16080	-14.05	20240103	13800	0.14	20240417	18170	-23.94	20230417	13130	5.26	20231024	1.30	N	007570	2500	477 억	1124546	N	N	1	N	N
78	20240417	120220	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13830	0	3	0.00	161688650	11700	27.52	13830	13980	13800	17970	9690	13830	13819.54	5.89	-706	14383	14106	13953	13676	13523	14030	13600	477	4140	2500	9680	10	1	19085664	2640	-106.38	1.13	12	0.06	-130.00	12231.00	18430	20230414	-24.96	13130	20231024	5.33	16080	-13.99	20240103	13800	0.22	20240417	18170	-23.89	20230417	13130	5.33	20231024	1.30	N	007570	2500	477 억	1124546	N	N	1	N	N
79	20240417	110220	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13820	-10	5	-0.07	111239670	8047	18.93	13830	13980	13800	17970	9690	13830	13823.74	5.89	-840	14383	14106	13953	13676	13523	14030	13600	477	4140	2500	9680	10	1	19085664	2638	-106.31	1.13	12	0.04	-130.00	12231.00	18430	20230414	-25.01	13130	20231024	5.26	16080	-14.05	20240103	13800	0.14	20240417	18170	-23.94	20230417	13130	5.26	20231024	1.30	N	007570	2500	477 억	1124546	N	N	1	N	N
80	20240417	100219	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13840	10	2	0.07	73262090	5300	12.47	13830	13980	13800	17970	9690	13830	13823.04	5.89	-35	14383	14106	13953	13676	13523	14030	13600	477	4140	2500	9680	10	1	19085664	2641	-106.46	1.13	12	0.03	-130.00	12231.00	18430	20230414	-24.91	13130	20231024	5.41	16080	-13.93	20240103	13800	0.29	20240417	18170	-23.83	20230417	13130	5.41	20231024	1.30	N	007570	2500	477 억	1124546	N	N	1	N	N
81	20240417	090220	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13980	150	2	1.08	608670	44	0.10	13830	13980	13830	17970	9690	13830	13833.41	5.89	0	14383	14106	13953	13676	13523	14030	13600	477	4140	2500	9680	10	1	19085664	2668	-107.54	1.14	12	0.00	-130.00	12231.00	18430	20230414	-24.15	13130	20231024	6.47	16080	-13.06	20240103	13800	1.30	20240416	18170	-23.06	20230417	13130	6.47	20231024	1.30	N	007570	2500	477 억	1124546	N	N	1	N	N
82	20240416	160221	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13830	-120	5	-0.86	588792760	42313	217.60	14140	14230	13800	18130	9770	13950	13915.15	5.91	-1630	14076	14012	13946	13882	13816	14045	13915	477	4180	2500	9760	10	1	19085664	2640	-106.38	1.13	12	0.22	-130.00	12231.00	18430	20230414	-24.96	13130	20231024	5.33	16080	-13.99	20240103	13800	0.22	20240416	18170	-23.89	20230417	13130	5.33	20231024	1.32	N	007570	2500	477 억	1127428	N	N	1	N	N
83	20240416	150219	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13820	-130	5	-0.93	573227840	41187	211.81	14140	14230	13800	18130	9770	13950	13917.67	5.91	-1796	14076	14012	13946	13882	13816	14045	13915	477	4180	2500	9760	10	1	19085664	2638	-106.31	1.13	12	0.22	-130.00	12231.00	18430	20230414	-25.01	13130	20231024	5.26	16080	-14.05	20240103	13800	0.14	20240416	18170	-23.94	20230417	13130	5.26	20231024	1.32	N	007570	2500	477 억	1127428	N	N	0	N	N
84	20240416	140218	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13830	-120	5	-0.86	559384530	40186	206.66	14140	14230	13800	18130	9770	13950	13919.87	5.91	-1809	14076	14012	13946	13882	13816	14045	13915	477	4180	2500	9760	10	1	19085664	2640	-106.38	1.13	12	0.21	-130.00	12231.00	18430	20230414	-24.96	13130	20231024	5.33	16080	-13.99	20240103	13800	0.22	20240416	18170	-23.89	20230417	13130	5.33	20231024	1.32	N	007570	2500	477 억	1127428	N	N	0	N	N
85	20240416	130219	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13830	-120	5	-0.86	424502720	30418	156.43	14140	14230	13800	18130	9770	13950	13955.65	5.91	-2016	14076	14012	13946	13882	13816	14045	13915	477	4180	2500	9760	10	1	19085664	2640	-106.38	1.13	12	0.16	-130.00	12231.00	18430	20230414	-24.96	13130	20231024	5.33	16080	-13.99	20240103	13800	0.22	20240416	18170	-23.89	20230417	13130	5.33	20231024	1.32	N	007570	2500	477 억	1127428	N	N	0	N	N
86	20240416	120221	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13830	-120	5	-0.86	381519050	27310	140.45	14140	14230	13810	18130	9770	13950	13969.96	5.91	-1423	14076	14012	13946	13882	13816	14045	13915	477	4180	2500	9760	10	1	19085664	2640	-106.38	1.13	12	0.14	-130.00	12231.00	18430	20230414	-24.96	13130	20231024	5.33	16080	-13.99	20240103	13810	0.14	20240416	18170	-23.89	20230417	13130	5.33	20231024	1.32	N	007570	2500	477 억	1127428	N	N	0	N	N
87	20240416	110220	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13880	-70	5	-0.50	315730580	22558	116.01	14140	14230	13860	18130	9770	13950	13996.44	5.91	-1636	14076	14012	13946	13882	13816	14045	13915	477	4180	2500	9760	10	1	19085664	2649	-106.77	1.13	12	0.12	-130.00	12231.00	18430	20230414	-24.69	13130	20231024	5.71	16080	-13.68	20240103	13860	0.14	20240416	18170	-23.61	20230417	13130	5.71	20231024	1.32	N	007570	2500	477 억	1127428	N	N	0	N	N
88	20240416	100218	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13990	40	2	0.29	157746640	11221	57.71	14140	14230	13970	18130	9770	13950	14058.40	5.91	252	14076	14012	13946	13882	13816	14045	13915	477	4180	2500	9760	10	1	19085664	2670	-107.62	1.14	12	0.06	-130.00	12231.00	18430	20230414	-24.09	13130	20231024	6.55	16080	-13.00	20240103	13880	0.79	20240411	18170	-23.00	20230417	13130	6.55	20231024	1.32	N	007570	2500	477 억	1127428	N	N	0	N	N
89	20240416	090216	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14110	160	2	1.15	36770590	2608	13.41	14140	14140	14010	18130	9770	13950	14100.60	5.91	-928	14076	14012	13946	13882	13816	14045	13915	477	4180	2500	9760	10	1	19085664	2693	-108.54	1.15	12	0.01	-130.00	12231.00	18430	20230414	-23.44	13130	20231024	7.46	16080	-12.25	20240103	13880	1.66	20240411	18170	-22.34	20230417	13130	7.46	20231024	1.32	N	007570	2500	477 억	1127428	N	N	0	N	N
90	20240415	160217	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13950	-120	5	-0.85	267586260	19210	105.04	13940	14010	13880	18290	9850	14070	13929.49	5.92	-1182	14283	14176	14093	13986	13903	14230	14040	477	4220	2500	9840	10	1	19085664	2662	-107.31	1.14	12	0.10	-130.00	12231.00	18430	20230414	-24.31	13130	20231024	6.25	16080	-13.25	20240103	13880	0.50	20240415	18170	-23.23	20230417	13130	6.25	20231024	1.32	N	007570	2500	477 억	1129078	N	N	1	N	N
91	20240415	150217	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13920	-150	5	-1.07	257634000	18496	101.13	13940	14010	13880	18290	9850	14070	13929.17	5.92	-1190	14283	14176	14093	13986	13903	14230	14040	477	4220	2500	9840	10	1	19085664	2657	-107.08	1.14	12	0.10	-130.00	12231.00	18430	20230414	-24.47	13130	20231024	6.02	16080	-13.43	20240103	13880	0.29	20240415	18170	-23.39	20230417	13130	6.02	20231024	1.32	N	007570	2500	477 억	1129078	N	N	1	N	N
92	20240415	140217	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13900	-170	5	-1.21	240382530	17257	94.36	13940	14010	13880	18290	9850	14070	13929.57	5.92	-1288	14283	14176	14093	13986	13903	14230	14040	477	4220	2500	9840	10	1	19085664	2653	-106.92	1.14	12	0.09	-130.00	12231.00	18430	20230414	-24.58	13130	20231024	5.86	16080	-13.56	20240103	13880	0.14	20240415	18170	-23.50	20230417	13130	5.86	20231024	1.32	N	007570	2500	477 억	1129078	N	N	1	N	N
93	20240415	130217	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13930	-140	5	-1.00	194360970	13949	76.27	13940	14010	13880	18290	9850	14070	13933.68	5.92	-1288	14283	14176	14093	13986	13903	14230	14040	477	4220	2500	9840	10	1	19085664	2659	-107.15	1.14	12	0.07	-130.00	12231.00	18430	20230414	-24.42	13130	20231024	6.09	16080	-13.37	20240103	13880	0.36	20240415	18170	-23.34	20230417	13130	6.09	20231024	1.32	N	007570	2500	477 억	1129078	N	N	1	N	N
94	20240415	120218	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13910	-160	5	-1.14	179642380	12891	70.48	13940	14010	13880	18290	9850	14070	13935.49	5.92	-1288	14283	14176	14093	13986	13903	14230	14040	477	4220	2500	9840	10	1	19085664	2655	-107.00	1.14	12	0.07	-130.00	12231.00	18430	20230414	-24.53	13130	20231024	5.94	16080	-13.50	20240103	13880	0.22	20240415	18170	-23.45	20230417	13130	5.94	20231024	1.32	N	007570	2500	477 억	1129078	N	N	1	N	N
95	20240415	110218	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13920	-150	5	-1.07	156426030	11221	61.35	13940	14010	13880	18290	9850	14070	13940.47	5.92	-1288	14283	14176	14093	13986	13903	14230	14040	477	4220	2500	9840	10	1	19085664	2657	-107.08	1.14	12	0.06	-130.00	12231.00	18430	20230414	-24.47	13130	20231024	6.02	16080	-13.43	20240103	13880	0.29	20240415	18170	-23.39	20230417	13130	6.02	20231024	1.32	N	007570	2500	477 억	1129078	N	N	1	N	N
96	20240415	100216	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13990	-80	5	-0.57	59728210	4277	23.39	13940	14010	13940	18290	9850	14070	13964.98	5.92	-50	14283	14176	14093	13986	13903	14230	14040	477	4220	2500	9840	10	1	19085664	2670	-107.62	1.14	12	0.02	-130.00	12231.00	18430	20230414	-24.09	13130	20231024	6.55	16080	-13.00	20240103	13880	0.79	20240411	18170	-23.00	20230417	13130	6.55	20231024	1.32	N	007570	2500	477 억	1129078	N	N	1	N	N
97	20240415	090218	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13950	-120	5	-0.85	10488890	751	4.11	13940	13990	13940	18290	9850	14070	13966.56	5.92	386	14283	14176	14093	13986	13903	14230	14040	477	4220	2500	9840	10	1	19085664	2662	-107.31	1.14	12	0.00	-130.00	12231.00	18430	20230414	-24.31	13130	20231024	6.25	16080	-13.25	20240103	13880	0.50	20240411	18170	-23.23	20230417	13130	6.25	20231024	1.32	N	007570	2500	477 억	1129078	N	N	1	N	N
98	20240412	160217	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14070	-10	5	-0.07	257669370	18288	110.58	14040	14200	14010	18300	9860	14080	14089.53	5.92	-54	14280	14180	14030	13930	13780	14205	13955	477	4220	2500	9850	10	1	19085664	2685	-108.23	1.15	12	0.10	-130.00	12231.00	18430	20230414	-23.66	13130	20231024	7.16	16080	-12.50	20240103	13880	1.37	20240411	18430	-23.66	20230414	13130	7.16	20231024	1.32	N	007570	2500	477 억	1129238	N	N	1	N	N
99	20240412	150217	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14020	-60	5	-0.43	237000730	16815	101.67	14040	14200	14020	18300	9860	14080	14094.60	5.92	-53	14280	14180	14030	13930	13780	14205	13955	477	4220	2500	9850	10	1	19085664	2676	-107.85	1.15	12	0.09	-130.00	12231.00	18430	20230414	-23.93	13130	20231024	6.78	16080	-12.81	20240103	13880	1.01	20240411	18430	-23.93	20230414	13130	6.78	20231024	1.32	N	007570	2500	477 억	1129238	N	N	0	N	N
100	20240412	140218	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14060	-20	5	-0.14	195431790	13853	83.76	14040	14200	14040	18300	9860	14080	14107.54	5.92	34	14280	14180	14030	13930	13780	14205	13955	477	4220	2500	9850	10	1	19085664	2683	-108.15	1.15	12	0.07	-130.00	12231.00	18430	20230414	-23.71	13130	20231024	7.08	16080	-12.56	20240103	13880	1.30	20240411	18430	-23.71	20230414	13130	7.08	20231024	1.32	N	007570	2500	477 억	1129238	N	N	0	N	N
101	20240412	130216	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14110	30	2	0.21	150280830	10647	64.38	14040	14200	14040	18300	9860	14080	14114.85	5.92	51	14280	14180	14030	13930	13780	14205	13955	477	4220	2500	9850	10	1	19085664	2693	-108.54	1.15	12	0.06	-130.00	12231.00	18430	20230414	-23.44	13130	20231024	7.46	16080	-12.25	20240103	13880	1.66	20240411	18430	-23.44	20230414	13130	7.46	20231024	1.32	N	007570	2500	477 억	1129238	N	N	0	N	N
102	20240412	120217	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14120	40	2	0.28	110365880	7816	47.26	14040	14200	14040	18300	9860	14080	14120.51	5.92	68	14280	14180	14030	13930	13780	14205	13955	477	4220	2500	9850	10	1	19085664	2695	-108.62	1.15	12	0.04	-130.00	12231.00	18430	20230414	-23.39	13130	20231024	7.54	16080	-12.19	20240103	13880	1.73	20240411	18430	-23.39	20230414	13130	7.54	20231024	1.32	N	007570	2500	477 억	1129238	N	N	0	N	N
103	20240412	110216	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14190	110	2	0.78	40126940	2840	17.17	14040	14200	14040	18300	9860	14080	14129.20	5.92	291	14280	14180	14030	13930	13780	14205	13955	477	4220	2500	9850	10	1	19085664	2708	-109.15	1.16	12	0.01	-130.00	12231.00	18430	20230414	-23.01	13130	20231024	8.07	16080	-11.75	20240103	13880	2.23	20240411	18430	-23.01	20230414	13130	8.07	20231024	1.32	N	007570	2500	477 억	1129238	N	N	0	N	N
104	20240412	100217	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14150	70	2	0.50	28159590	1996	12.07	14040	14150	14040	18300	9860	14080	14108.01	5.92	538	14280	14180	14030	13930	13780	14205	13955	477	4220	2500	9850	10	1	19085664	2701	-108.85	1.16	12	0.01	-130.00	12231.00	18430	20230414	-23.22	13130	20231024	7.77	16080	-12.00	20240103	13880	1.95	20240411	18430	-23.22	20230414	13130	7.77	20231024	1.32	N	007570	2500	477 억	1129238	N	N	0	N	N
105	20240412	090217	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14130	50	2	0.36	323230	23	0.14	14040	14130	14040	18300	9860	14080	14053.48	5.92	-2	14280	14180	14030	13930	13780	14205	13955	477	4220	2500	9850	10	1	19085664	2697	-108.69	1.16	12	0.00	-130.00	12231.00	18430	20230414	-23.33	13130	20231024	7.62	16080	-12.13	20240103	13880	1.80	20240411	18430	-23.33	20230414	13130	7.62	20231024	1.32	N	007570	2500	477 억	1129238	N	N	0	N	N
106	20240411	160214	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14080	-10	5	-0.07	230623340	16506	98.93	14080	14130	13880	18310	9870	14090	13971.57	5.92	-329	14396	14242	14106	13952	13816	14320	14030	477	4220	2500	9860	10	1	19085664	2687	-108.31	1.15	12	0.09	-130.00	12231.00	18430	20230414	-23.60	13130	20231024	7.24	16080	-12.44	20240103	13880	1.44	20240411	18430	-23.60	20230414	13130	7.24	20231024	1.32	N	007570	2500	477 억	1129581	N	N	72	N	N
107	20240411	150219	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14110	20	2	0.14	211849270	15175	90.95	14080	14120	13880	18310	9870	14090	13960.41	5.92	-362	14396	14242	14106	13952	13816	14320	14030	477	4220	2500	9860	10	1	19085664	2693	-108.54	1.15	12	0.08	-130.00	12231.00	18430	20230414	-23.44	13130	20231024	7.46	16080	-12.25	20240103	13880	1.66	20240411	18430	-23.44	20230414	13130	7.46	20231024	1.32	N	007570	2500	477 억	1129581	N	N	72	N	N
108	20240411	140221	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14080	-10	5	-0.07	196447820	14082	84.40	14080	14080	13880	18310	9870	14090	13950.28	5.92	-241	14396	14242	14106	13952	13816	14320	14030	477	4220	2500	9860	10	1	19085664	2687	-108.31	1.15	12	0.07	-130.00	12231.00	18430	20230414	-23.60	13130	20231024	7.24	16080	-12.44	20240103	13880	1.44	20240411	18430	-23.60	20230414	13130	7.24	20231024	1.32	N	007570	2500	477 억	1129581	N	N	72	N	N
109	20240411	130214	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14010	-80	5	-0.57	186188040	13351	80.02	14080	14080	13880	18310	9870	14090	13945.63	5.92	-240	14396	14242	14106	13952	13816	14320	14030	477	4220	2500	9860	10	1	19085664	2674	-107.77	1.15	12	0.07	-130.00	12231.00	18430	20230414	-23.98	13130	20231024	6.70	16080	-12.87	20240103	13880	0.94	20240411	18430	-23.98	20230414	13130	6.70	20231024	1.32	N	007570	2500	477 억	1129581	N	N	72	N	N
110	20240411	120216	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14010	-80	5	-0.57	169797070	12181	73.01	14080	14080	13880	18310	9870	14090	13939.50	5.92	-381	14396	14242	14106	13952	13816	14320	14030	477	4220	2500	9860	10	1	19085664	2674	-107.77	1.15	12	0.06	-130.00	12231.00	18430	20230414	-23.98	13130	20231024	6.70	16080	-12.87	20240103	13880	0.94	20240411	18430	-23.98	20230414	13130	6.70	20231024	1.32	N	007570	2500	477 억	1129581	N	N	72	N	N
111	20240411	110215	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14000	-90	5	-0.64	152315180	10933	65.53	14080	14080	13880	18310	9870	14090	13931.69	5.92	-145	14396	14242	14106	13952	13816	14320	14030	477	4220	2500	9860	10	1	19085664	2672	-107.69	1.14	12	0.06	-130.00	12231.00	18430	20230414	-24.04	13130	20231024	6.63	16080	-12.94	20240103	13880	0.86	20240411	18430	-24.04	20230414	13130	6.63	20231024	1.32	N	007570	2500	477 억	1129581	N	N	72	N	N
112	20240411	100216	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13930	-160	5	-1.14	121642720	8731	52.33	14080	14080	13880	18310	9870	14090	13932.28	5.92	-98	14396	14242	14106	13952	13816	14320	14030	477	4220	2500	9860	10	1	19085664	2659	-107.15	1.14	12	0.05	-130.00	12231.00	18430	20230414	-24.42	13130	20231024	6.09	16080	-13.37	20240103	13880	0.36	20240411	18430	-24.42	20230414	13130	6.09	20231024	1.32	N	007570	2500	477 억	1129581	N	N	72	N	N
113	20240411	090216	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14060	-30	5	-0.21	971260	69	0.41	14080	14080	14060	18310	9870	14090	14076.23	5.92	11	14396	14242	14106	13952	13816	14320	14030	477	4220	2500	9860	10	1	19085664	2683	-108.15	1.15	12	0.00	-130.00	12231.00	18430	20230414	-23.71	13130	20231024	7.08	16080	-12.56	20240103	13900	1.15	20240318	18430	-23.71	20230414	13130	7.08	20231024	1.32	N	007570	2500	477 억	1129581	N	N	72	N	N
114	20240409	160213	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14090	20	2	0.14	234178580	16684	90.56	13970	14260	13970	18290	9850	14070	14036.11	5.93	-2339	14110	14090	14050	14030	13990	14100	14040	477	4220	2500	9840	10	1	19085664	2689	-108.38	1.15	12	0.09	-130.00	12231.00	18430	20230414	-23.55	13130	20231024	7.31	16080	-12.38	20240103	13900	1.37	20240318	18430	-23.55	20230414	13130	7.31	20231024	1.33	N	007570	2500	477 억	1132621	N	N	72	N	N
115	20240409	150214	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14030	-40	5	-0.28	225856670	16091	87.34	13970	14260	13970	18290	9850	14070	14036.21	5.93	-2300	14110	14090	14050	14030	13990	14100	14040	477	4220	2500	9840	10	1	19085664	2678	-107.92	1.15	12	0.08	-130.00	12231.00	18430	20230414	-23.87	13130	20231024	6.85	16080	-12.75	20240103	13900	0.94	20240318	18430	-23.87	20230414	13130	6.85	20231024	1.33	N	007570	2500	477 억	1132621	N	N	0	N	N
116	20240409	140216	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13990	-80	5	-0.57	212402010	15132	82.13	13970	14260	13970	18290	9850	14070	14036.61	5.93	-1831	14110	14090	14050	14030	13990	14100	14040	477	4220	2500	9840	10	1	19085664	2670	-107.62	1.14	12	0.08	-130.00	12231.00	18430	20230414	-24.09	13130	20231024	6.55	16080	-13.00	20240103	13900	0.65	20240318	18430	-24.09	20230414	13130	6.55	20231024	1.33	N	007570	2500	477 억	1132621	N	N	0	N	N
117	20240409	130214	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14010	-60	5	-0.43	150047180	10679	57.96	13970	14260	13970	18290	9850	14070	14050.68	5.93	-533	14110	14090	14050	14030	13990	14100	14040	477	4220	2500	9840	10	1	19085664	2674	-107.77	1.15	12	0.06	-130.00	12231.00	18430	20230414	-23.98	13130	20231024	6.70	16080	-12.87	20240103	13900	0.79	20240318	18430	-23.98	20230414	13130	6.70	20231024	1.33	N	007570	2500	477 억	1132621	N	N	0	N	N
118	20240409	120214	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14030	-40	5	-0.28	127312890	9057	49.16	13970	14260	13970	18290	9850	14070	14056.85	5.93	-500	14110	14090	14050	14030	13990	14100	14040	477	4220	2500	9840	10	1	19085664	2678	-107.92	1.15	12	0.05	-130.00	12231.00	18430	20230414	-23.87	13130	20231024	6.85	16080	-12.75	20240103	13900	0.94	20240318	18430	-23.87	20230414	13130	6.85	20231024	1.33	N	007570	2500	477 억	1132621	N	N	0	N	N
119	20240409	110215	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14040	-30	5	-0.21	83322280	5926	32.16	13970	14260	13970	18290	9850	14070	14060.46	5.93	170	14110	14090	14050	14030	13990	14100	14040	477	4220	2500	9840	10	1	19085664	2680	-108.00	1.15	12	0.03	-130.00	12231.00	18430	20230414	-23.82	13130	20231024	6.93	16080	-12.69	20240103	13900	1.01	20240318	18430	-23.82	20230414	13130	6.93	20231024	1.33	N	007570	2500	477 억	1132621	N	N	0	N	N
120	20240409	100213	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14050	-20	5	-0.14	48706000	3459	18.77	13970	14260	13970	18290	9850	14070	14080.95	5.93	-129	14110	14090	14050	14030	13990	14100	14040	477	4220	2500	9840	10	1	19085664	2682	-108.08	1.15	12	0.02	-130.00	12231.00	18430	20230414	-23.77	13130	20231024	7.01	16080	-12.62	20240103	13900	1.08	20240318	18430	-23.77	20230414	13130	7.01	20231024	1.33	N	007570	2500	477 억	1132621	N	N	0	N	N
121	20240409	090216	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14260	190	2	1.35	12992200	925	5.02	13970	14260	13970	18290	9850	14070	14045.62	5.93	271	14110	14090	14050	14030	13990	14100	14040	477	4220	2500	9840	10	1	19085664	2722	-109.69	1.17	12	0.00	-130.00	12231.00	18430	20230414	-22.63	13130	20231024	8.61	16080	-11.32	20240103	13900	2.59	20240318	18430	-22.63	20230414	13130	8.61	20231024	1.33	N	007570	2500	477 억	1132621	N	N	0	N	N
122	20240408	160214	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14070	10	2	0.07	256841220	18319	110.06	14020	14070	14010	18270	9850	14060	14020.48	5.95	-4342	14266	14162	14096	13992	13926	14130	13960	477	4210	2500	9840	10	1	19085664	2685	-108.23	1.15	12	0.10	-130.00	12231.00	18430	20230414	-23.66	13130	20231024	7.16	16080	-12.50	20240103	13900	1.22	20240318	18430	-23.66	20230414	13130	7.16	20231024	1.34	N	007570	2500	477 억	1135925	N	N	213	N	N
123	20240408	150214	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14040	-20	5	-0.14	242625270	17307	103.98	14020	14060	14010	18270	9850	14060	14018.91	5.95	-4354	14266	14162	14096	13992	13926	14130	13960	477	4210	2500	9840	10	1	19085664	2680	-108.00	1.15	12	0.09	-130.00	12231.00	18430	20230414	-23.82	13130	20231024	6.93	16080	-12.69	20240103	13900	1.01	20240318	18430	-23.82	20230414	13130	6.93	20231024	1.34	N	007570	2500	477 억	1135925	N	N	213	N	N
124	20240408	140215	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14010	-50	5	-0.36	221902930	15829	95.10	14020	14060	14010	18270	9850	14060	14018.76	5.95	-4435	14266	14162	14096	13992	13926	14130	13960	477	4210	2500	9840	10	1	19085664	2674	-107.77	1.15	12	0.08	-130.00	12231.00	18430	20230414	-23.98	13130	20231024	6.70	16080	-12.87	20240103	13900	0.79	20240318	18430	-23.98	20230414	13130	6.70	20231024	1.34	N	007570	2500	477 억	1135925	N	N	213	N	N
125	20240408	130214	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14020	-40	5	-0.28	211921750	15117	90.82	14020	14060	14010	18270	9850	14060	14018.77	5.95	-4493	14266	14162	14096	13992	13926	14130	13960	477	4210	2500	9840	10	1	19085664	2676	-107.85	1.15	12	0.08	-130.00	12231.00	18430	20230414	-23.93	13130	20231024	6.78	16080	-12.81	20240103	13900	0.86	20240318	18430	-23.93	20230414	13130	6.78	20231024	1.34	N	007570	2500	477 억	1135925	N	N	213	N	N
126	20240408	120213	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14020	-40	5	-0.28	196844880	14041	84.36	14020	14060	14010	18270	9850	14060	14019.29	5.95	-4521	14266	14162	14096	13992	13926	14130	13960	477	4210	2500	9840	10	1	19085664	2676	-107.85	1.15	12	0.07	-130.00	12231.00	18430	20230414	-23.93	13130	20231024	6.78	16080	-12.81	20240103	13900	0.86	20240318	18430	-23.93	20230414	13130	6.78	20231024	1.34	N	007570	2500	477 억	1135925	N	N	213	N	N
127	20240408	110215	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14010	-50	5	-0.36	172931880	12335	74.11	14020	14060	14010	18270	9850	14060	14019.61	5.95	-4189	14266	14162	14096	13992	13926	14130	13960	477	4210	2500	9840	10	1	19085664	2674	-107.77	1.15	12	0.06	-130.00	12231.00	18430	20230414	-23.98	13130	20231024	6.70	16080	-12.87	20240103	13900	0.79	20240318	18430	-23.98	20230414	13130	6.70	20231024	1.34	N	007570	2500	477 억	1135925	N	N	213	N	N
128	20240408	100213	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14020	-40	5	-0.28	82383200	5875	35.30	14020	14060	14010	18270	9850	14060	14022.67	5.95	-3424	14266	14162	14096	13992	13926	14130	13960	477	4210	2500	9840	10	1	19085664	2676	-107.85	1.15	12	0.03	-130.00	12231.00	18430	20230414	-23.93	13130	20231024	6.78	16080	-12.81	20240103	13900	0.86	20240318	18430	-23.93	20230414	13130	6.78	20231024	1.34	N	007570	2500	477 억	1135925	N	N	213	N	N
129	20240408	090215	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14020	-40	5	-0.28	6449240	460	2.76	14020	14060	14020	18270	9850	14060	14020.09	5.95	46	14266	14162	14096	13992	13926	14130	13960	477	4210	2500	9840	10	1	19085664	2676	-107.85	1.15	12	0.00	-130.00	12231.00	18430	20230414	-23.93	13130	20231024	6.78	16080	-12.81	20240103	13900	0.86	20240318	18430	-23.93	20230414	13130	6.78	20231024	1.34	N	007570	2500	477 억	1135925	N	N	213	N	N
130	20240405	160213	57	100.00	KOSPI	의약품	N	N	N	N		N	14060	-110	5	-0.78	233816630	16610	97.94	14200	14200	14030	18420	9920	14170	14076.86	6.07	-2555	14343	14256	14183	14096	14023	14220	14060	477	4250	2500	9910	10	1	19085664	2683	-108.15	1.15	12	0.09	-130.00	12231.00	18430	20230414	-23.71	13130	20231024	7.08	16080	-12.56	20240103	13900	1.15	20240318	18430	-23.71	20230414	13130	7.08	20231024	1.36	N	007570	2500	477 억	1158365	N	N	213	N	N
131	20240405	150213	57	100.00	KOSPI	의약품	N	N	N	N		N	14060	-110	5	-0.78	216483280	15378	90.67	14200	14200	14030	18420	9920	14170	14077.47	6.07	-2350	14343	14256	14183	14096	14023	14220	14060	477	4250	2500	9910	10	1	19085664	2683	-108.15	1.15	12	0.08	-130.00	12231.00	18430	20230414	-23.71	13130	20231024	7.08	16080	-12.56	20240103	13900	1.15	20240318	18430	-23.71	20230414	13130	7.08	20231024	1.36	N	007570	2500	477 억	1158365	N	N	5	N	N
132	20240405	140214	57	100.00	KOSPI	의약품	N	N	N	N		N	14060	-110	5	-0.78	190580100	13535	79.81	14200	14200	14030	18420	9920	14170	14080.54	6.07	-2124	14343	14256	14183	14096	14023	14220	14060	477	4250	2500	9910	10	1	19085664	2683	-108.15	1.15	12	0.07	-130.00	12231.00	18430	20230414	-23.71	13130	20231024	7.08	16080	-12.56	20240103	13900	1.15	20240318	18430	-23.71	20230414	13130	7.08	20231024	1.36	N	007570	2500	477 억	1158365	N	N	5	N	N
133	20240405	130212	57	100.00	KOSPI	의약품	N	N	N	N		N	14060	-110	5	-0.78	173501120	12321	72.65	14200	14200	14030	18420	9920	14170	14081.74	6.07	-1769	14343	14256	14183	14096	14023	14220	14060	477	4250	2500	9910	10	1	19085664	2683	-108.15	1.15	12	0.06	-130.00	12231.00	18430	20230414	-23.71	13130	20231024	7.08	16080	-12.56	20240103	13900	1.15	20240318	18430	-23.71	20230414	13130	7.08	20231024	1.36	N	007570	2500	477 억	1158365	N	N	5	N	N
134	20240405	120213	57	100.00	KOSPI	의약품	N	N	N	N		N	14070	-100	5	-0.71	150169200	10660	62.85	14200	14200	14030	18420	9920	14170	14087.17	6.07	-1463	14343	14256	14183	14096	14023	14220	14060	477	4250	2500	9910	10	1	19085664	2685	-108.23	1.15	12	0.06	-130.00	12231.00	18430	20230414	-23.66	13130	20231024	7.16	16080	-12.50	20240103	13900	1.22	20240318	18430	-23.66	20230414	13130	7.16	20231024	1.36	N	007570	2500	477 억	1158365	N	N	5	N	N
135	20240405	110214	57	100.00	KOSPI	의약품	N	N	N	N		N	14050	-120	5	-0.85	125957120	8938	52.70	14200	14200	14030	18420	9920	14170	14092.32	6.07	-1400	14343	14256	14183	14096	14023	14220	14060	477	4250	2500	9910	10	1	19085664	2682	-108.08	1.15	12	0.05	-130.00	12231.00	18430	20230414	-23.77	13130	20231024	7.01	16080	-12.62	20240103	13900	1.08	20240318	18430	-23.77	20230414	13130	7.01	20231024	1.36	N	007570	2500	477 억	1158365	N	N	5	N	N
136	20240405	100203	57	100.00	KOSPI	의약품	N	N	N	N		N	14100	-70	5	-0.49	77070450	5461	32.20	14200	14200	14090	18420	9920	14170	14112.88	6.07	-1121	14343	14256	14183	14096	14023	14220	14060	477	4250	2500	9910	10	1	19085664	2691	-108.46	1.15	12	0.03	-130.00	12231.00	18430	20230414	-23.49	13130	20231024	7.39	16080	-12.31	20240103	13900	1.44	20240318	18430	-23.49	20230414	13130	7.39	20231024	1.36	N	007570	2500	477 억	1158365	N	N	5	N	N
137	20240405	090213	57	100.00	KOSPI	의약품	N	N	N	N		N	14130	-40	5	-0.28	3902270	275	1.62	14200	14200	14130	18420	9920	14170	14190.07	6.07	-58	14343	14256	14183	14096	14023	14220	14060	477	4250	2500	9910	10	1	19085664	2697	-108.69	1.16	12	0.00	-130.00	12231.00	18430	20230414	-23.33	13130	20231024	7.62	16080	-12.13	20240103	13900	1.65	20240318	18430	-23.33	20230414	13130	7.62	20231024	1.36	N	007570	2500	477 억	1158365	N	N	5	N	N
138	20240404	160212	57	100.00	KOSPI	의약품	N	N	N	N		N	14170	-50	5	-0.35	239993500	16930	78.22	14210	14270	14110	18480	9960	14220	14175.63	6.10	-5322	14540	14380	14280	14120	14020	14330	14070	477	4260	2500	9950	10	1	19085664	2704	-109.00	1.16	12	0.09	-130.00	12231.00	18430	20230414	-23.11	13130	20231024	7.92	16080	-11.88	20240103	13900	1.94	20240318	18430	-23.11	20230414	13130	7.92	20231024	1.34	N	007570	2500	477 억	1163696	N	N	5	N	N
139	20240404	150212	57	100.00	KOSPI	의약품	N	N	N	N		N	14160	-60	5	-0.42	232418170	16395	75.75	14210	14270	14110	18480	9960	14220	14176.16	6.10	-4870	14540	14380	14280	14120	14020	14330	14070	477	4260	2500	9950	10	1	19085664	2703	-108.92	1.16	12	0.09	-130.00	12231.00	18430	20230414	-23.17	13130	20231024	7.84	16080	-11.94	20240103	13900	1.87	20240318	18430	-23.17	20230414	13130	7.84	20231024	1.34	N	007570	2500	477 억	1163696	N	N	6	N	N
140	20240404	140211	57	100.00	KOSPI	의약품	N	N	N	N		N	14170	-50	5	-0.35	209600170	14784	68.31	14210	14270	14110	18480	9960	14220	14177.50	6.10	-4226	14540	14380	14280	14120	14020	14330	14070	477	4260	2500	9950	10	1	19085664	2704	-109.00	1.16	12	0.08	-130.00	12231.00	18430	20230414	-23.11	13130	20231024	7.92	16080	-11.88	20240103	13900	1.94	20240318	18430	-23.11	20230414	13130	7.92	20231024	1.34	N	007570	2500	477 억	1163696	N	N	6	N	N
141	20240404	130210	57	100.00	KOSPI	의약품	N	N	N	N		N	14160	-60	5	-0.42	185676730	13095	60.50	14210	14270	14110	18480	9960	14220	14179.21	6.10	-4104	14540	14380	14280	14120	14020	14330	14070	477	4260	2500	9950	10	1	19085664	2703	-108.92	1.16	12	0.07	-130.00	12231.00	18430	20230414	-23.17	13130	20231024	7.84	16080	-11.94	20240103	13900	1.87	20240318	18430	-23.17	20230414	13130	7.84	20231024	1.34	N	007570	2500	477 억	1163696	N	N	6	N	N
142	20240404	120210	57	100.00	KOSPI	의약품	N	N	N	N		N	14170	-50	5	-0.35	142534740	10046	46.41	14210	14270	14150	18480	9960	14220	14188.21	6.10	-2973	14540	14380	14280	14120	14020	14330	14070	477	4260	2500	9950	10	1	19085664	2704	-109.00	1.16	12	0.05	-130.00	12231.00	18430	20230414	-23.11	13130	20231024	7.92	16080	-11.88	20240103	13900	1.94	20240318	18430	-23.11	20230414	13130	7.92	20231024	1.34	N	007570	2500	477 억	1163696	N	N	6	N	N
143	20240404	110211	57	100.00	KOSPI	의약품	N	N	N	N		N	14190	-30	5	-0.21	82839190	5832	26.95	14210	14270	14180	18480	9960	14220	14204.25	6.10	-2154	14540	14380	14280	14120	14020	14330	14070	477	4260	2500	9950	10	1	19085664	2708	-109.15	1.16	12	0.03	-130.00	12231.00	18430	20230414	-23.01	13130	20231024	8.07	16080	-11.75	20240103	13900	2.09	20240318	18430	-23.01	20230414	13130	8.07	20231024	1.34	N	007570	2500	477 억	1163696	N	N	6	N	N
144	20240404	100211	57	100.00	KOSPI	의약품	N	N	N	N		N	14210	-10	5	-0.07	50932880	3584	16.56	14210	14260	14180	18480	9960	14220	14211.18	6.10	-976	14540	14380	14280	14120	14020	14330	14070	477	4260	2500	9950	10	1	19085664	2712	-109.31	1.16	12	0.02	-130.00	12231.00	18430	20230414	-22.90	13130	20231024	8.23	16080	-11.63	20240103	13900	2.23	20240318	18430	-22.90	20230414	13130	8.23	20231024	1.34	N	007570	2500	477 억	1163696	N	N	6	N	N
145	20240404	090212	57	100.00	KOSPI	의약품	N	N	N	N		N	14210	-10	5	-0.07	1535180	108	0.50	14210	14220	14210	18480	9960	14220	14214.63	6.10	-3	14540	14380	14280	14120	14020	14330	14070	477	4260	2500	9950	10	1	19085664	2712	-109.31	1.16	12	0.00	-130.00	12231.00	18430	20230414	-22.90	13130	20231024	8.23	16080	-11.63	20240103	13900	2.23	20240318	18430	-22.90	20230414	13130	8.23	20231024	1.34	N	007570	2500	477 억	1163696	N	N	6	N	N
146	20240403	160212	57	100.00	KOSPI	의약품	N	N	N	N		N	14220	-130	5	-0.91	308050090	21643	72.99	14400	14440	14180	18650	10050	14350	14233.24	6.12	-5355	14856	14602	14466	14212	14076	14535	14145	477	4300	2500	10040	10	1	19085664	2714	-109.38	1.16	12	0.11	-130.00	12231.00	18430	20230414	-22.84	13130	20231024	8.30	16080	-11.57	20240103	13900	2.30	20240318	18430	-22.84	20230414	13130	8.30	20231024	1.39	N	007570	2500	477 억	1168417	N	N	6	N	N
147	20240403	150211	57	100.00	KOSPI	의약품	N	N	N	N		N	14230	-120	5	-0.84	288092130	20240	68.26	14400	14440	14180	18650	10050	14350	14233.80	6.12	-4699	14856	14602	14466	14212	14076	14535	14145	477	4300	2500	10040	10	1	19085664	2716	-109.46	1.16	12	0.11	-130.00	12231.00	18430	20230414	-22.79	13130	20231024	8.38	16080	-11.50	20240103	13900	2.37	20240318	18430	-22.79	20230414	13130	8.38	20231024	1.39	N	007570	2500	477 억	1168417	N	N	38	N	N
148	20240403	140210	57	100.00	KOSPI	의약품	N	N	N	N		N	14250	-100	5	-0.70	267606640	18801	63.41	14400	14440	14180	18650	10050	14350	14233.64	6.12	-4052	14856	14602	14466	14212	14076	14535	14145	477	4300	2500	10040	10	1	19085664	2720	-109.62	1.17	12	0.10	-130.00	12231.00	18430	20230414	-22.68	13130	20231024	8.53	16080	-11.38	20240103	13900	2.52	20240318	18430	-22.68	20230414	13130	8.53	20231024	1.39	N	007570	2500	477 억	1168417	N	N	38	N	N
149	20240403	130209	57	100.00	KOSPI	의약품	N	N	N	N		N	14240	-110	5	-0.77	245856460	17274	58.26	14400	14440	14180	18650	10050	14350	14232.75	6.12	-4116	14856	14602	14466	14212	14076	14535	14145	477	4300	2500	10040	10	1	19085664	2718	-109.54	1.16	12	0.09	-130.00	12231.00	18430	20230414	-22.73	13130	20231024	8.45	16080	-11.44	20240103	13900	2.45	20240318	18430	-22.73	20230414	13130	8.45	20231024	1.39	N	007570	2500	477 억	1168417	N	N	38	N	N
150	20240403	120211	57	100.00	KOSPI	의약품	N	N	N	N		N	14220	-130	5	-0.91	205830670	14458	48.76	14400	14440	14180	18650	10050	14350	14236.46	6.12	-4218	14856	14602	14466	14212	14076	14535	14145	477	4300	2500	10040	10	1	19085664	2714	-109.38	1.16	12	0.08	-130.00	12231.00	18430	20230414	-22.84	13130	20231024	8.30	16080	-11.57	20240103	13900	2.30	20240318	18430	-22.84	20230414	13130	8.30	20231024	1.39	N	007570	2500	477 억	1168417	N	N	38	N	N
151	20240403	110211	57	100.00	KOSPI	의약품	N	N	N	N		N	14280	-70	5	-0.49	131253980	9213	31.07	14400	14440	14200	18650	10050	14350	14246.61	6.12	-3045	14856	14602	14466	14212	14076	14535	14145	477	4300	2500	10040	10	1	19085664	2725	-109.85	1.17	12	0.05	-130.00	12231.00	18430	20230414	-22.52	13130	20231024	8.76	16080	-11.19	20240103	13900	2.73	20240318	18430	-22.52	20230414	13130	8.76	20231024	1.39	N	007570	2500	477 억	1168417	N	N	38	N	N
152	20240403	100210	57	100.00	KOSPI	의약품	N	N	N	N		N	14340	-10	5	-0.07	115754030	8128	27.41	14400	14440	14200	18650	10050	14350	14241.39	6.12	-2659	14856	14602	14466	14212	14076	14535	14145	477	4300	2500	10040	10	1	19085664	2737	-110.31	1.17	12	0.04	-130.00	12231.00	18430	20230414	-22.19	13130	20231024	9.22	16080	-10.82	20240103	13900	3.17	20240318	18430	-22.19	20230414	13130	9.22	20231024	1.39	N	007570	2500	477 억	1168417	N	N	38	N	N
153	20240403	090210	57	100.00	KOSPI	의약품	N	N	N	N		N	14350	0	3	0.00	6690040	466	1.57	14400	14440	14350	18650	10050	14350	14356.31	6.12	-462	14856	14602	14466	14212	14076	14535	14145	477	4300	2500	10040	10	1	19085664	2739	-110.38	1.17	12	0.00	-130.00	12231.00	18430	20230414	-22.14	13130	20231024	9.29	16080	-10.76	20240103	13900	3.24	20240318	18430	-22.14	20230414	13130	9.29	20231024	1.39	N	007570	2500	477 억	1168417	N	N	38	N	N
154	20240402	160205	57	100.00	KOSPI	의약품	N	N	N	N		N	14350	-370	5	-2.51	426765400	29575	58.55	14700	14720	14330	19130	10310	14720	14429.94	6.19	-12395	15233	14976	14593	14336	13953	15105	14465	477	4410	2500	10300	10	1	19085664	2739	-110.38	1.17	12	0.15	-130.00	12231.00	18430	20230414	-22.14	13130	20231024	9.29	16080	-10.76	20240103	13900	3.24	20240318	18430	-22.14	20230414	13130	9.29	20231024	1.36	N	007570	2500	477 억	1182231	N	N	38	N	N
155	20240402	150210	57	100.00	KOSPI	의약품	N	N	N	N		N	14350	-370	5	-2.51	370300070	25644	50.77	14700	14720	14330	19130	10310	14720	14440.03	6.19	-10609	15233	14976	14593	14336	13953	15105	14465	477	4410	2500	10300	10	1	19085664	2739	-110.38	1.17	12	0.13	-130.00	12231.00	18430	20230414	-22.14	13130	20231024	9.29	16080	-10.76	20240103	13900	3.24	20240318	18430	-22.14	20230414	13130	9.29	20231024	1.36	N	007570	2500	477 억	1182231	N	N	0	N	N
156	20240402	140211	57	100.00	KOSPI	의약품	N	N	N	N		N	14380	-340	5	-2.31	336548030	23293	46.11	14700	14720	14330	19130	10310	14720	14448.46	6.19	-8983	15233	14976	14593	14336	13953	15105	14465	477	4410	2500	10300	10	1	19085664	2745	-110.62	1.18	12	0.12	-130.00	12231.00	18430	20230414	-21.98	13130	20231024	9.52	16080	-10.57	20240103	13900	3.45	20240318	18430	-21.98	20230414	13130	9.52	20231024	1.36	N	007570	2500	477 억	1182231	N	N	0	N	N
157	20240402	130209	57	100.00	KOSPI	의약품	N	N	N	N		N	14390	-330	5	-2.24	317673950	21981	43.51	14700	14720	14330	19130	10310	14720	14452.21	6.19	-8064	15233	14976	14593	14336	13953	15105	14465	477	4410	2500	10300	10	1	19085664	2746	-110.69	1.18	12	0.12	-130.00	12231.00	18430	20230414	-21.92	13130	20231024	9.60	16080	-10.51	20240103	13900	3.53	20240318	18430	-21.92	20230414	13130	9.60	20231024	1.36	N	007570	2500	477 억	1182231	N	N	0	N	N
158	20240402	120208	57	100.00	KOSPI	의약품	N	N	N	N		N	14420	-300	5	-2.04	295432110	20438	40.46	14700	14720	14330	19130	10310	14720	14455.04	6.19	-6928	15233	14976	14593	14336	13953	15105	14465	477	4410	2500	10300	10	1	19085664	2752	-110.92	1.18	12	0.11	-130.00	12231.00	18430	20230414	-21.76	13130	20231024	9.82	16080	-10.32	20240103	13900	3.74	20240318	18430	-21.76	20230414	13130	9.82	20231024	1.36	N	007570	2500	477 억	1182231	N	N	0	N	N
159	20240402	110208	57	100.00	KOSPI	의약품	N	N	N	N		N	14390	-330	5	-2.24	263235860	18201	36.03	14700	14720	14330	19130	10310	14720	14462.71	6.19	-5762	15233	14976	14593	14336	13953	15105	14465	477	4410	2500	10300	10	1	19085664	2746	-110.69	1.18	12	0.10	-130.00	12231.00	18430	20230414	-21.92	13130	20231024	9.60	16080	-10.51	20240103	13900	3.53	20240318	18430	-21.92	20230414	13130	9.60	20231024	1.36	N	007570	2500	477 억	1182231	N	N	0	N	N
160	20240402	100209	57	100.00	KOSPI	의약품	N	N	N	N		N	14500	-220	5	-1.49	110924890	7628	15.10	14700	14720	14480	19130	10310	14720	14541.81	6.19	-2926	15233	14976	14593	14336	13953	15105	14465	477	4410	2500	10300	10	1	19085664	2767	-111.54	1.19	12	0.04	-130.00	12231.00	18430	20230414	-21.32	13130	20231024	10.43	16080	-9.83	20240103	13900	4.32	20240318	18430	-21.32	20230414	13130	10.43	20231024	1.36	N	007570	2500	477 억	1182231	N	N	0	N	N
161	20240402	090207	57	100.00	KOSPI	의약품	N	N	N	N		N	14670	-50	5	-0.34	3718480	253	0.50	14700	14700	14670	19130	10310	14720	14697.55	6.19	-61	15233	14976	14593	14336	13953	15105	14465	477	4410	2500	10300	10	1	19085664	2800	-112.85	1.20	12	0.00	-130.00	12231.00	18430	20230414	-20.40	13130	20231024	11.73	16080	-8.77	20240103	13900	5.54	20240318	18430	-20.40	20230414	13130	11.73	20231024	1.36	N	007570	2500	477 억	1182231	N	N	0	N	N
162	20240401	160207	57	100.00	KOSPI	의약품	N	N	N	N		N	14720	390	2	2.72	737146250	50513	155.08	14310	14850	14210	18620	10040	14330	14593.20	6.08	19759	14523	14426	14323	14226	14123	14375	14175	477	4290	2500	10030	10	1	19085664	2809	-113.23	1.20	12	0.26	-130.00	12231.00	18430	20230414	-20.13	13130	20231024	12.11	16080	-8.46	20240103	13900	5.90	20240318	18430	-20.13	20230414	13130	12.11	20231024	1.36	N	007570	2500	477 억	1160034	N	N	1	N	N
163	20240401	150208	57	100.00	KOSPI	의약품	N	N	N	N		N	14700	370	2	2.58	683177520	46849	143.83	14310	14850	14210	18620	10040	14330	14582.54	6.08	18723	14523	14426	14323	14226	14123	14375	14175	477	4290	2500	10030	10	1	19085664	2806	-113.08	1.20	12	0.25	-130.00	12231.00	18430	20230414	-20.24	13130	20231024	11.96	16080	-8.58	20240103	13900	5.76	20240318	18430	-20.24	20230414	13130	11.96	20231024	1.36	N	007570	2500	477 억	1160034	N	N	1	N	N
164	20240401	140207	57	100.00	KOSPI	의약품	N	N	N	N		N	14630	300	2	2.09	656565420	45034	138.26	14310	14850	14210	18620	10040	14330	14579.33	6.08	17742	14523	14426	14323	14226	14123	14375	14175	477	4290	2500	10030	10	1	19085664	2792	-112.54	1.20	12	0.24	-130.00	12231.00	18430	20230414	-20.62	13130	20231024	11.42	16080	-9.02	20240103	13900	5.25	20240318	18430	-20.62	20230414	13130	11.42	20231024	1.36	N	007570	2500	477 억	1160034	N	N	1	N	N
165	20240401	130208	57	100.00	KOSPI	의약품	N	N	N	N		N	14750	420	2	2.93	563728710	38713	118.85	14310	14850	14210	18620	10040	14330	14561.74	6.08	14721	14523	14426	14323	14226	14123	14375	14175	477	4290	2500	10030	10	1	19085664	2815	-113.46	1.21	12	0.20	-130.00	12231.00	18430	20230414	-19.97	13130	20231024	12.34	16080	-8.27	20240103	13900	6.12	20240318	18430	-19.97	20230414	13130	12.34	20231024	1.36	N	007570	2500	477 억	1160034	N	N	1	N	N
166	20240401	120209	57	100.00	KOSPI	의약품	N	N	N	N		N	14720	390	2	2.72	387461490	26754	82.14	14310	14760	14210	18620	10040	14330	14482.38	6.08	10073	14523	14426	14323	14226	14123	14375	14175	477	4290	2500	10030	10	1	19085664	2809	-113.23	1.20	12	0.14	-130.00	12231.00	18430	20230414	-20.13	13130	20231024	12.11	16080	-8.46	20240103	13900	5.90	20240318	18430	-20.13	20230414	13130	12.11	20231024	1.36	N	007570	2500	477 억	1160034	N	N	1	N	N
167	20240401	110208	57	100.00	KOSPI	의약품	N	N	N	N		N	14560	230	2	1.61	273729820	18993	58.31	14310	14560	14210	18620	10040	14330	14412.14	6.08	6736	14523	14426	14323	14226	14123	14375	14175	477	4290	2500	10030	10	1	19085664	2779	-112.00	1.19	12	0.10	-130.00	12231.00	18430	20230414	-21.00	13130	20231024	10.89	16080	-9.45	20240103	13900	4.75	20240318	18430	-21.00	20230414	13130	10.89	20231024	1.36	N	007570	2500	477 억	1160034	N	N	1	N	N
168	20240401	100206	57	100.00	KOSPI	의약품	N	N	N	N		N	14450	120	2	0.84	130521470	9095	27.92	14310	14450	14210	18620	10040	14330	14350.90	6.08	2386	14523	14426	14323	14226	14123	14375	14175	477	4290	2500	10030	10	1	19085664	2758	-111.15	1.18	12	0.05	-130.00	12231.00	18430	20230414	-21.60	13130	20231024	10.05	16080	-10.14	20240103	13900	3.96	20240318	18430	-21.60	20230414	13130	10.05	20231024	1.36	N	007570	2500	477 억	1160034	N	N	1	N	N
169	20240401	090207	57	100.00	KOSPI	의약품	N	N	N	N		N	14400	70	2	0.49	7272650	507	1.56	14310	14400	14310	18620	10040	14330	14344.48	6.08	92	14523	14426	14323	14226	14123	14375	14175	477	4290	2500	10030	10	1	19085664	2748	-110.77	1.18	12	0.00	-130.00	12231.00	18430	20230414	-21.87	13130	20231024	9.67	16080	-10.45	20240103	13900	3.60	20240318	18430	-21.87	20230414	13130	9.67	20231024	1.36	N	007570	2500	477 억	1160034	N	N	1	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History