KissMeData/234080/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	161038	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12450	-70	5	-0.56	291769250	23438	108.00	12600	12600	12390	16270	8770	12520	12448.56	3.32	8096	12686	12602	12466	12382	12246	12645	12425	396	3750	2500	9260	10	1	15834554	1971	7.01	1.19	12	0.15	1777.00	10492.00	15160	20230816	-17.88	11500	20230426	8.26	13550	-8.12	20240219	11690	6.50	20240416	15160	-17.88	20230816	11690	6.50	20240416	0.30	N	234080	2500	395 억	525769	N	N	0	N	N
3	20240430	151049	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12490	-30	5	-0.24	260302340	20911	96.36	12600	12600	12390	16270	8770	12520	12448.11	3.32	7217	12686	12602	12466	12382	12246	12645	12425	396	3750	2500	9260	10	1	15834554	1978	7.03	1.19	12	0.13	1777.00	10492.00	15160	20230816	-17.61	11500	20230426	8.61	13550	-7.82	20240219	11690	6.84	20240416	15160	-17.61	20230816	11690	6.84	20240416	0.30	N	234080	2500	395 억	525769	N	N	0	N	N
4	20240430	141048	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12500	-20	5	-0.16	251969540	20244	93.29	12600	12600	12390	16270	8770	12520	12446.63	3.32	6983	12686	12602	12466	12382	12246	12645	12425	396	3750	2500	9260	10	1	15834554	1979	7.03	1.19	12	0.13	1777.00	10492.00	15160	20230816	-17.55	11500	20230426	8.70	13550	-7.75	20240219	11690	6.93	20240416	15160	-17.55	20230816	11690	6.93	20240416	0.30	N	234080	2500	395 억	525769	N	N	0	N	N
5	20240430	131050	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12450	-70	5	-0.56	218769050	17580	81.01	12600	12600	12390	16270	8770	12520	12444.20	3.32	6355	12686	12602	12466	12382	12246	12645	12425	396	3750	2500	9260	10	1	15834554	1971	7.01	1.19	12	0.11	1777.00	10492.00	15160	20230816	-17.88	11500	20230426	8.26	13550	-8.12	20240219	11690	6.50	20240416	15160	-17.88	20230816	11690	6.50	20240416	0.30	N	234080	2500	395 억	525769	N	N	0	N	N
6	20240430	121047	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12410	-110	5	-0.88	174296210	13998	64.50	12600	12600	12390	16270	8770	12520	12451.51	3.32	5013	12686	12602	12466	12382	12246	12645	12425	396	3750	2500	9260	10	1	15834554	1965	6.98	1.18	12	0.09	1777.00	10492.00	15160	20230816	-18.14	11500	20230426	7.91	13550	-8.41	20240219	11690	6.16	20240416	15160	-18.14	20230816	11690	6.16	20240416	0.30	N	234080	2500	395 억	525769	N	N	0	N	N
7	20240430	111043	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12470	-50	5	-0.40	102457640	8216	37.86	12600	12600	12450	16270	8770	12520	12470.50	3.32	2771	12686	12602	12466	12382	12246	12645	12425	396	3750	2500	9260	10	1	15834554	1975	7.02	1.19	12	0.05	1777.00	10492.00	15160	20230816	-17.74	11500	20230426	8.43	13550	-7.97	20240219	11690	6.67	20240416	15160	-17.74	20230816	11690	6.67	20240416	0.30	N	234080	2500	395 억	525769	N	N	0	N	N
8	20240430	101044	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12480	-40	5	-0.32	24286910	1943	8.95	12600	12600	12450	16270	8770	12520	12499.70	3.32	29	12686	12602	12466	12382	12246	12645	12425	396	3750	2500	9260	10	1	15834554	1976	7.02	1.19	12	0.01	1777.00	10492.00	15160	20230816	-17.68	11500	20230426	8.52	13550	-7.90	20240219	11690	6.76	20240416	15160	-17.68	20230816	11690	6.76	20240416	0.30	N	234080	2500	395 억	525769	N	N	0	N	N
9	20240430	091054	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12490	-30	5	-0.24	3158450	252	1.16	12600	12600	12450	16270	8770	12520	12533.53	3.32	-97	12686	12602	12466	12382	12246	12645	12425	396	3750	2500	9260	10	1	15834554	1978	7.03	1.19	12	0.00	1777.00	10492.00	15160	20230816	-17.61	11500	20230426	8.61	13550	-7.82	20240219	11690	6.84	20240416	15160	-17.61	20230816	11690	6.84	20240416	0.30	N	234080	2500	395 억	525769	N	N	0	N	N
10	20240429	161032	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12520	170	2	1.38	270589990	21696	262.70	12400	12550	12330	16050	8650	12350	12471.88	3.28	4440	12463	12406	12313	12256	12163	12435	12285	396	3700	2500	9130	10	1	15834554	1982	7.05	1.19	12	0.14	1777.00	10492.00	15160	20230816	-17.41	11500	20230426	8.87	13550	-7.60	20240219	11690	7.10	20240416	15160	-17.41	20230816	11690	7.10	20240416	0.30	N	234080	2500	395 억	519852	N	N	4	N	N
11	20240429	151043	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12500	150	2	1.21	256428600	20564	248.99	12400	12550	12330	16050	8650	12350	12469.78	3.28	4460	12463	12406	12313	12256	12163	12435	12285	396	3700	2500	9130	10	1	15834554	1979	7.03	1.19	12	0.13	1777.00	10492.00	15160	20230816	-17.55	11500	20230426	8.70	13550	-7.75	20240219	11690	6.93	20240416	15160	-17.55	20230816	11690	6.93	20240416	0.30	N	234080	2500	395 억	519852	N	N	4	N	N
12	20240429	141000	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12500	150	2	1.21	237944800	19085	231.08	12400	12550	12330	16050	8650	12350	12467.63	3.28	4392	12463	12406	12313	12256	12163	12435	12285	396	3700	2500	9130	10	1	15834554	1979	7.03	1.19	12	0.12	1777.00	10492.00	15160	20230816	-17.55	11500	20230426	8.70	13550	-7.75	20240219	11690	6.93	20240416	15160	-17.55	20230816	11690	6.93	20240416	0.30	N	234080	2500	395 억	519852	N	N	4	N	N
13	20240429	131042	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12490	140	2	1.13	228459350	18326	221.89	12400	12550	12330	16050	8650	12350	12466.41	3.28	4405	12463	12406	12313	12256	12163	12435	12285	396	3700	2500	9130	10	1	15834554	1978	7.03	1.19	12	0.12	1777.00	10492.00	15160	20230816	-17.61	11500	20230426	8.61	13550	-7.82	20240219	11690	6.84	20240416	15160	-17.61	20230816	11690	6.84	20240416	0.30	N	234080	2500	395 억	519852	N	N	4	N	N
14	20240429	121041	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12490	140	2	1.13	173000950	13883	168.10	12400	12550	12330	16050	8650	12350	12461.35	3.28	4462	12463	12406	12313	12256	12163	12435	12285	396	3700	2500	9130	10	1	15834554	1978	7.03	1.19	12	0.09	1777.00	10492.00	15160	20230816	-17.61	11500	20230426	8.61	13550	-7.82	20240219	11690	6.84	20240416	15160	-17.61	20230816	11690	6.84	20240416	0.30	N	234080	2500	395 억	519852	N	N	4	N	N
15	20240429	111016	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12500	150	2	1.21	151828130	12185	147.54	12400	12550	12330	16050	8650	12350	12460.25	3.28	4607	12463	12406	12313	12256	12163	12435	12285	396	3700	2500	9130	10	1	15834554	1979	7.03	1.19	12	0.08	1777.00	10492.00	15160	20230816	-17.55	11500	20230426	8.70	13550	-7.75	20240219	11690	6.93	20240416	15160	-17.55	20230816	11690	6.93	20240416	0.30	N	234080	2500	395 억	519852	N	N	4	N	N
16	20240429	101041	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12480	130	2	1.05	63378010	5080	61.51	12400	12550	12330	16050	8650	12350	12475.99	3.28	1560	12463	12406	12313	12256	12163	12435	12285	396	3700	2500	9130	10	1	15834554	1976	7.02	1.19	12	0.03	1777.00	10492.00	15160	20230816	-17.68	11500	20230426	8.52	13550	-7.90	20240219	11690	6.76	20240416	15160	-17.68	20230816	11690	6.76	20240416	0.30	N	234080	2500	395 억	519852	N	N	4	N	N
17	20240429	091041	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12440	90	2	0.73	12212140	984	11.91	12400	12480	12330	16050	8650	12350	12410.71	3.28	777	12463	12406	12313	12256	12163	12435	12285	396	3700	2500	9130	10	1	15834554	1970	7.00	1.19	12	0.01	1777.00	10492.00	15160	20230816	-17.94	11500	20230426	8.17	13550	-8.19	20240219	11690	6.42	20240416	15160	-17.94	20230816	11690	6.42	20240416	0.30	N	234080	2500	395 억	519852	N	N	4	N	N
18	20240426	161037	57	100.00	KOSPI	의약품	N	N	N	N		N	12350	80	2	0.65	101460380	8259	104.66	12270	12370	12220	15950	8590	12270	12284.83	3.28	755	12523	12396	12313	12186	12103	12355	12145	396	3680	2500	9070	10	1	15834554	1956	6.95	1.18	12	0.05	1777.00	10492.00	15160	20230816	-18.54	11500	20230426	7.39	13550	-8.86	20240219	11690	5.65	20240416	15160	-18.54	20230816	11500	7.39	20230426	0.30	N	234080	2500	395 억	519195	N	N	4	N	N
19	20240426	151038	57	100.00	KOSPI	의약품	N	N	N	N		N	12320	50	2	0.41	95265880	7757	98.30	12270	12370	12220	15950	8590	12270	12281.28	3.28	542	12523	12396	12313	12186	12103	12355	12145	396	3680	2500	9070	10	1	15834554	1951	6.93	1.17	12	0.05	1777.00	10492.00	15160	20230816	-18.73	11500	20230426	7.13	13550	-9.08	20240219	11690	5.39	20240416	15160	-18.73	20230816	11500	7.13	20230426	0.30	N	234080	2500	395 억	519195	N	N	1	N	N
20	20240426	141036	57	100.00	KOSPI	의약품	N	N	N	N		N	12340	70	2	0.57	73062280	5958	75.50	12270	12370	12220	15950	8590	12270	12262.89	3.28	1063	12523	12396	12313	12186	12103	12355	12145	396	3680	2500	9070	10	1	15834554	1954	6.94	1.18	12	0.04	1777.00	10492.00	15160	20230816	-18.60	11500	20230426	7.30	13550	-8.93	20240219	11690	5.56	20240416	15160	-18.60	20230816	11500	7.30	20230426	0.30	N	234080	2500	395 억	519195	N	N	1	N	N
21	20240426	131037	57	100.00	KOSPI	의약품	N	N	N	N		N	12280	10	2	0.08	56512070	4614	58.47	12270	12370	12220	15950	8590	12270	12247.96	3.28	1044	12523	12396	12313	12186	12103	12355	12145	396	3680	2500	9070	10	1	15834554	1944	6.91	1.17	12	0.03	1777.00	10492.00	15160	20230816	-19.00	11500	20230426	6.78	13550	-9.37	20240219	11690	5.05	20240416	15160	-19.00	20230816	11500	6.78	20230426	0.30	N	234080	2500	395 억	519195	N	N	1	N	N
22	20240426	121034	57	100.00	KOSPI	의약품	N	N	N	N		N	12260	-10	5	-0.08	51724320	4224	53.53	12270	12370	12220	15950	8590	12270	12245.34	3.28	1076	12523	12396	12313	12186	12103	12355	12145	396	3680	2500	9070	10	1	15834554	1941	6.90	1.17	12	0.03	1777.00	10492.00	15160	20230816	-19.13	11500	20230426	6.61	13550	-9.52	20240219	11690	4.88	20240416	15160	-19.13	20230816	11500	6.61	20230426	0.30	N	234080	2500	395 억	519195	N	N	1	N	N
23	20240426	111035	57	100.00	KOSPI	의약품	N	N	N	N		N	12240	-30	5	-0.24	45934880	3751	47.54	12270	12370	12230	15950	8590	12270	12246.04	3.28	990	12523	12396	12313	12186	12103	12355	12145	396	3680	2500	9070	10	1	15834554	1938	6.89	1.17	12	0.02	1777.00	10492.00	15160	20230816	-19.26	11500	20230426	6.43	13550	-9.67	20240219	11690	4.70	20240416	15160	-19.26	20230816	11500	6.43	20230426	0.30	N	234080	2500	395 억	519195	N	N	1	N	N
24	20240426	101034	57	100.00	KOSPI	의약품	N	N	N	N		N	12280	10	2	0.08	25409870	2074	26.28	12270	12370	12230	15950	8590	12270	12251.62	3.28	1165	12523	12396	12313	12186	12103	12355	12145	396	3680	2500	9070	10	1	15834554	1944	6.91	1.17	12	0.01	1777.00	10492.00	15160	20230816	-19.00	11500	20230426	6.78	13550	-9.37	20240219	11690	5.05	20240416	15160	-19.00	20230816	11500	6.78	20230426	0.30	N	234080	2500	395 억	519195	N	N	1	N	N
25	20240426	091039	57	100.00	KOSPI	의약품	N	N	N	N		N	12230	-40	5	-0.33	5393800	440	5.58	12270	12370	12230	15950	8590	12270	12258.64	3.28	113	12523	12396	12313	12186	12103	12355	12145	396	3680	2500	9070	10	1	15834554	1937	6.88	1.17	12	0.00	1777.00	10492.00	15160	20230816	-19.33	11500	20230426	6.35	13550	-9.74	20240219	11690	4.62	20240416	15160	-19.33	20230816	11500	6.35	20230426	0.30	N	234080	2500	395 억	519195	N	N	1	N	N
26	20240425	161030	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12270	-70	5	-0.57	96890580	7891	71.37	12340	12440	12230	16040	8640	12340	12278.62	3.27	1951	12560	12450	12370	12260	12180	12505	12315	396	3700	2500	9130	10	1	15834554	1943	6.90	1.17	12	0.05	1777.00	10492.00	15160	20230816	-19.06	11500	20230426	6.70	13550	-9.45	20240219	11690	4.96	20240416	15160	-19.06	20230816	11500	6.70	20230426	0.31	N	234080	2500	395 억	517342	N	N	1	N	N
27	20240425	151035	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12260	-80	5	-0.65	91984600	7491	67.75	12340	12440	12230	16040	8640	12340	12279.35	3.27	1858	12560	12450	12370	12260	12180	12505	12315	396	3700	2500	9130	10	1	15834554	1941	6.90	1.17	12	0.05	1777.00	10492.00	15160	20230816	-19.13	11500	20230426	6.61	13550	-9.52	20240219	11690	4.88	20240416	15160	-19.13	20230816	11500	6.61	20230426	0.31	N	234080	2500	395 억	517342	N	N	0	N	N
28	20240425	141032	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12270	-70	5	-0.57	52686240	4285	38.75	12340	12440	12230	16040	8640	12340	12295.51	3.27	412	12560	12450	12370	12260	12180	12505	12315	396	3700	2500	9130	10	1	15834554	1943	6.90	1.17	12	0.03	1777.00	10492.00	15160	20230816	-19.06	11500	20230426	6.70	13550	-9.45	20240219	11690	4.96	20240416	15160	-19.06	20230816	11500	6.70	20230426	0.31	N	234080	2500	395 억	517342	N	N	0	N	N
29	20240425	131032	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12300	-40	5	-0.32	42460820	3452	31.22	12340	12440	12230	16040	8640	12340	12300.35	3.27	199	12560	12450	12370	12260	12180	12505	12315	396	3700	2500	9130	10	1	15834554	1948	6.92	1.17	12	0.02	1777.00	10492.00	15160	20230816	-18.87	11500	20230426	6.96	13550	-9.23	20240219	11690	5.22	20240416	15160	-18.87	20230816	11500	6.96	20230426	0.31	N	234080	2500	395 억	517342	N	N	0	N	N
30	20240425	121029	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12300	-40	5	-0.32	37210690	3025	27.36	12340	12440	12230	16040	8640	12340	12301.05	3.27	273	12560	12450	12370	12260	12180	12505	12315	396	3700	2500	9130	10	1	15834554	1948	6.92	1.17	12	0.02	1777.00	10492.00	15160	20230816	-18.87	11500	20230426	6.96	13550	-9.23	20240219	11690	5.22	20240416	15160	-18.87	20230816	11500	6.96	20230426	0.31	N	234080	2500	395 억	517342	N	N	0	N	N
31	20240425	111031	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12270	-70	5	-0.57	32166390	2615	23.65	12340	12440	12230	16040	8640	12340	12300.72	3.27	414	12560	12450	12370	12260	12180	12505	12315	396	3700	2500	9130	10	1	15834554	1943	6.90	1.17	12	0.02	1777.00	10492.00	15160	20230816	-19.06	11500	20230426	6.70	13550	-9.45	20240219	11690	4.96	20240416	15160	-19.06	20230816	11500	6.70	20230426	0.31	N	234080	2500	395 억	517342	N	N	0	N	N
32	20240425	101030	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12350	10	2	0.08	7790130	631	5.71	12340	12440	12300	16040	8640	12340	12345.69	3.27	-54	12560	12450	12370	12260	12180	12505	12315	396	3700	2500	9130	10	1	15834554	1956	6.95	1.18	12	0.00	1777.00	10492.00	15160	20230816	-18.54	11500	20230426	7.39	13550	-8.86	20240219	11690	5.65	20240416	15160	-18.54	20230816	11500	7.39	20230426	0.31	N	234080	2500	395 억	517342	N	N	0	N	N
33	20240425	091034	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12440	100	2	0.81	470110	38	0.34	12340	12440	12300	16040	8640	12340	12371.32	3.27	3	12560	12450	12370	12260	12180	12505	12315	396	3700	2500	9130	10	1	15834554	1970	7.00	1.19	12	0.00	1777.00	10492.00	15160	20230816	-17.94	11500	20230426	8.17	13550	-8.19	20240219	11690	6.42	20240416	15160	-17.94	20230816	11500	8.17	20230426	0.31	N	234080	2500	395 억	517342	N	N	0	N	N
34	20240424	161013	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12340	50	2	0.41	136458550	11046	70.81	12300	12480	12290	15970	8610	12290	12353.66	3.25	2089	12476	12382	12296	12202	12116	12430	12250	396	3680	2500	9090	10	1	15834554	1954	6.94	1.18	12	0.07	1777.00	10492.00	15160	20230816	-18.60	11500	20230426	7.30	13550	-8.93	20240219	11690	5.56	20240416	15160	-18.60	20230816	11500	7.30	20230426	0.31	N	234080	2500	395 억	515283	N	N	0	N	N
35	20240424	151029	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12330	40	2	0.33	132982230	10764	69.00	12300	12480	12290	15970	8610	12290	12354.35	3.25	2028	12476	12382	12296	12202	12116	12430	12250	396	3680	2500	9090	10	1	15834554	1952	6.94	1.18	12	0.07	1777.00	10492.00	15160	20230816	-18.67	11500	20230426	7.22	13550	-9.00	20240219	11690	5.47	20240416	15160	-18.67	20230816	11500	7.22	20230426	0.31	N	234080	2500	395 억	515283	N	N	0	N	N
36	20240424	141029	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12360	70	2	0.57	120002950	9713	62.26	12300	12480	12290	15970	8610	12290	12354.88	3.25	1080	12476	12382	12296	12202	12116	12430	12250	396	3680	2500	9090	10	1	15834554	1957	6.96	1.18	12	0.06	1777.00	10492.00	15160	20230816	-18.47	11500	20230426	7.48	13550	-8.78	20240219	11690	5.73	20240416	15160	-18.47	20230816	11500	7.48	20230426	0.31	N	234080	2500	395 억	515283	N	N	0	N	N
37	20240424	131032	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12330	40	2	0.33	55136090	4476	28.69	12300	12350	12290	15970	8610	12290	12318.16	3.25	1230	12476	12382	12296	12202	12116	12430	12250	396	3680	2500	9090	10	1	15834554	1952	6.94	1.18	12	0.03	1777.00	10492.00	15160	20230816	-18.67	11500	20230426	7.22	13550	-9.00	20240219	11690	5.47	20240416	15160	-18.67	20230816	11500	7.22	20230426	0.31	N	234080	2500	395 억	515283	N	N	0	N	N
38	20240424	121027	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12330	40	2	0.33	43360430	3520	22.56	12300	12350	12290	15970	8610	12290	12318.30	3.25	1019	12476	12382	12296	12202	12116	12430	12250	396	3680	2500	9090	10	1	15834554	1952	6.94	1.18	12	0.02	1777.00	10492.00	15160	20230816	-18.67	11500	20230426	7.22	13550	-9.00	20240219	11690	5.47	20240416	15160	-18.67	20230816	11500	7.22	20230426	0.31	N	234080	2500	395 억	515283	N	N	0	N	N
39	20240424	111026	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12330	40	2	0.33	29511860	2395	15.35	12300	12350	12300	15970	8610	12290	12322.28	3.25	622	12476	12382	12296	12202	12116	12430	12250	396	3680	2500	9090	10	1	15834554	1952	6.94	1.18	12	0.02	1777.00	10492.00	15160	20230816	-18.67	11500	20230426	7.22	13550	-9.00	20240219	11690	5.47	20240416	15160	-18.67	20230816	11500	7.22	20230426	0.31	N	234080	2500	395 억	515283	N	N	0	N	N
40	20240424	101023	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12330	40	2	0.33	19917440	1616	10.36	12300	12350	12300	15970	8610	12290	12325.15	3.25	552	12476	12382	12296	12202	12116	12430	12250	396	3680	2500	9090	10	1	15834554	1952	6.94	1.18	12	0.01	1777.00	10492.00	15160	20230816	-18.67	11500	20230426	7.22	13550	-9.00	20240219	11690	5.47	20240416	15160	-18.67	20230816	11500	7.22	20230426	0.31	N	234080	2500	395 억	515283	N	N	0	N	N
41	20240424	091027	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12350	60	2	0.49	3463160	281	1.80	12300	12350	12300	15970	8610	12290	12324.41	3.25	71	12476	12382	12296	12202	12116	12430	12250	396	3680	2500	9090	10	1	15834554	1956	6.95	1.18	12	0.00	1777.00	10492.00	15160	20230816	-18.54	11500	20230426	7.39	13550	-8.86	20240219	11690	5.65	20240416	15160	-18.54	20230816	11500	7.39	20230426	0.31	N	234080	2500	395 억	515283	N	N	0	N	N
42	20240423	161002	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12290	60	2	0.49	191316030	15586	92.53	12230	12390	12210	15890	8570	12230	12274.86	3.21	7275	12483	12356	12273	12146	12063	12420	12210	396	3660	2500	9050	10	1	15834554	1946	6.92	1.17	12	0.10	1777.00	10492.00	15160	20230816	-18.93	11500	20230426	6.87	13550	-9.30	20240219	11690	5.13	20240416	15160	-18.93	20230816	11500	6.87	20230426	0.31	N	234080	2500	395 억	507766	N	N	0	N	N
43	20240423	151023	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12280	50	2	0.41	187470280	15273	90.67	12230	12390	12210	15890	8570	12230	12274.62	3.21	7236	12483	12356	12273	12146	12063	12420	12210	396	3660	2500	9050	10	1	15834554	1944	6.91	1.17	12	0.10	1777.00	10492.00	15160	20230816	-19.00	11500	20230426	6.78	13550	-9.37	20240219	11690	5.05	20240416	15160	-19.00	20230816	11500	6.78	20230426	0.31	N	234080	2500	395 억	507766	N	N	0	N	N
44	20240423	141022	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12340	110	2	0.90	150529450	12268	72.83	12230	12390	12210	15890	8570	12230	12270.09	3.21	5710	12483	12356	12273	12146	12063	12420	12210	396	3660	2500	9050	10	1	15834554	1954	6.94	1.18	12	0.08	1777.00	10492.00	15160	20230816	-18.60	11500	20230426	7.30	13550	-8.93	20240219	11690	5.56	20240416	15160	-18.60	20230816	11500	7.30	20230426	0.31	N	234080	2500	395 억	507766	N	N	0	N	N
45	20240423	131020	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12280	50	2	0.41	113010700	9217	54.72	12230	12390	12210	15890	8570	12230	12261.12	3.21	5054	12483	12356	12273	12146	12063	12420	12210	396	3660	2500	9050	10	1	15834554	1944	6.91	1.17	12	0.06	1777.00	10492.00	15160	20230816	-19.00	11500	20230426	6.78	13550	-9.37	20240219	11690	5.05	20240416	15160	-19.00	20230816	11500	6.78	20230426	0.31	N	234080	2500	395 억	507766	N	N	0	N	N
46	20240423	121020	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12260	30	2	0.25	97673530	7968	47.30	12230	12390	12210	15890	8570	12230	12258.22	3.21	4416	12483	12356	12273	12146	12063	12420	12210	396	3660	2500	9050	10	1	15834554	1941	6.90	1.17	12	0.05	1777.00	10492.00	15160	20230816	-19.13	11500	20230426	6.61	13550	-9.52	20240219	11690	4.88	20240416	15160	-19.13	20230816	11500	6.61	20230426	0.31	N	234080	2500	395 억	507766	N	N	0	N	N
47	20240423	111022	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12260	30	2	0.25	91694400	7480	44.40	12230	12390	12210	15890	8570	12230	12258.61	3.21	4117	12483	12356	12273	12146	12063	12420	12210	396	3660	2500	9050	10	1	15834554	1941	6.90	1.17	12	0.05	1777.00	10492.00	15160	20230816	-19.13	11500	20230426	6.61	13550	-9.52	20240219	11690	4.88	20240416	15160	-19.13	20230816	11500	6.61	20230426	0.31	N	234080	2500	395 억	507766	N	N	0	N	N
48	20240423	101019	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12300	70	2	0.57	26764360	2177	12.92	12230	12390	12210	15890	8570	12230	12294.15	3.21	1215	12483	12356	12273	12146	12063	12420	12210	396	3660	2500	9050	10	1	15834554	1948	6.92	1.17	12	0.01	1777.00	10492.00	15160	20230816	-18.87	11500	20230426	6.96	13550	-9.23	20240219	11690	5.22	20240416	15160	-18.87	20230816	11500	6.96	20230426	0.31	N	234080	2500	395 억	507766	N	N	0	N	N
49	20240423	091021	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12300	70	2	0.57	5727610	465	2.76	12230	12390	12210	15890	8570	12230	12317.44	3.21	72	12483	12356	12273	12146	12063	12420	12210	396	3660	2500	9050	10	1	15834554	1948	6.92	1.17	12	0.00	1777.00	10492.00	15160	20230816	-18.87	11500	20230426	6.96	13550	-9.23	20240219	11690	5.22	20240416	15160	-18.87	20230816	11500	6.96	20230426	0.31	N	234080	2500	395 억	507766	N	N	0	N	N
50	20240422	161017	57	100.00	KOSPI	의약품	N	N	N	N		N	12230	10	2	0.08	206029620	16845	77.36	12220	12400	12190	15880	8560	12220	12230.91	3.19	1729	12553	12386	12233	12066	11913	12310	11990	396	3660	2500	9040	10	1	15834554	1937	6.88	1.17	12	0.11	1777.00	10492.00	15160	20230816	-19.33	11500	20230426	6.35	13550	-9.74	20240219	11690	4.62	20240416	15160	-19.33	20230816	11500	6.35	20230426	0.26	N	234080	2500	395 억	505253	N	N	0	N	N
51	20240422	151015	57	100.00	KOSPI	의약품	N	N	N	N		N	12230	10	2	0.08	201625530	16485	75.71	12220	12400	12190	15880	8560	12220	12230.85	3.19	1715	12553	12386	12233	12066	11913	12310	11990	396	3660	2500	9040	10	1	15834554	1937	6.88	1.17	12	0.10	1777.00	10492.00	15160	20230816	-19.33	11500	20230426	6.35	13550	-9.74	20240219	11690	4.62	20240416	15160	-19.33	20230816	11500	6.35	20230426	0.26	N	234080	2500	395 억	505253	N	N	0	N	N
52	20240422	141016	57	100.00	KOSPI	의약품	N	N	N	N		N	12220	0	3	0.00	185122450	15138	69.52	12220	12400	12190	15880	8560	12220	12228.99	3.19	1079	12553	12386	12233	12066	11913	12310	11990	396	3660	2500	9040	10	1	15834554	1935	6.88	1.16	12	0.10	1777.00	10492.00	15160	20230816	-19.39	11500	20230426	6.26	13550	-9.82	20240219	11690	4.53	20240416	15160	-19.39	20230816	11500	6.26	20230426	0.26	N	234080	2500	395 억	505253	N	N	0	N	N
53	20240422	131013	57	100.00	KOSPI	의약품	N	N	N	N		N	12250	30	2	0.25	144978500	11853	54.43	12220	12400	12200	15880	8560	12220	12231.38	3.19	982	12553	12386	12233	12066	11913	12310	11990	396	3660	2500	9040	10	1	15834554	1940	6.89	1.17	12	0.07	1777.00	10492.00	15160	20230816	-19.20	11500	20230426	6.52	13550	-9.59	20240219	11690	4.79	20240416	15160	-19.20	20230816	11500	6.52	20230426	0.26	N	234080	2500	395 억	505253	N	N	0	N	N
54	20240422	121013	57	100.00	KOSPI	의약품	N	N	N	N		N	12260	40	2	0.33	128487750	10507	48.25	12220	12400	12200	15880	8560	12220	12228.78	3.19	709	12553	12386	12233	12066	11913	12310	11990	396	3660	2500	9040	10	1	15834554	1941	6.90	1.17	12	0.07	1777.00	10492.00	15160	20230816	-19.13	11500	20230426	6.61	13550	-9.52	20240219	11690	4.88	20240416	15160	-19.13	20230816	11500	6.61	20230426	0.26	N	234080	2500	395 억	505253	N	N	0	N	N
55	20240422	111014	57	100.00	KOSPI	의약품	N	N	N	N		N	12240	20	2	0.16	104798370	8570	39.36	12220	12400	12200	15880	8560	12220	12228.51	3.19	868	12553	12386	12233	12066	11913	12310	11990	396	3660	2500	9040	10	1	15834554	1938	6.89	1.17	12	0.05	1777.00	10492.00	15160	20230816	-19.26	11500	20230426	6.43	13550	-9.67	20240219	11690	4.70	20240416	15160	-19.26	20230816	11500	6.43	20230426	0.26	N	234080	2500	395 억	505253	N	N	0	N	N
56	20240422	101014	57	100.00	KOSPI	의약품	N	N	N	N		N	12210	-10	5	-0.08	26121270	2133	9.80	12220	12400	12200	15880	8560	12220	12246.26	3.19	258	12553	12386	12233	12066	11913	12310	11990	396	3660	2500	9040	10	1	15834554	1933	6.87	1.16	12	0.01	1777.00	10492.00	15160	20230816	-19.46	11500	20230426	6.17	13550	-9.89	20240219	11690	4.45	20240416	15160	-19.46	20230816	11500	6.17	20230426	0.26	N	234080	2500	395 억	505253	N	N	0	N	N
57	20240422	091016	57	100.00	KOSPI	의약품	N	N	N	N		N	12260	40	2	0.33	1051940	86	0.39	12220	12260	12220	15880	8560	12220	12231.86	3.19	-14	12553	12386	12233	12066	11913	12310	11990	396	3660	2500	9040	10	1	15834554	1941	6.90	1.17	12	0.00	1777.00	10492.00	15160	20230816	-19.13	11500	20230426	6.61	13550	-9.52	20240219	11690	4.88	20240416	15160	-19.13	20230816	11500	6.61	20230426	0.26	N	234080	2500	395 억	505253	N	N	0	N	N
58	20240419	160928	57	100.00	KOSPI	의약품	N	N	N	N		N	12220	40	2	0.33	266909240	21775	133.02	12260	12400	12080	15830	8530	12180	12257.60	3.19	2130	12386	12282	12076	11972	11766	12335	12025	396	3650	2500	9010	10	1	15834554	1935	6.88	1.16	12	0.14	1777.00	10492.00	15160	20230816	-19.39	11500	20230426	6.26	13550	-9.82	20240219	11690	4.53	20240416	15160	-19.39	20230816	11500	6.26	20230426	0.27	N	234080	2500	395 억	504420	N	N	0	N	N
59	20240419	150935	57	100.00	KOSPI	의약품	N	N	N	N		N	12240	60	2	0.49	264156730	21550	131.64	12260	12400	12080	15830	8530	12180	12257.85	3.19	2110	12386	12282	12076	11972	11766	12335	12025	396	3650	2500	9010	10	1	15834554	1938	6.89	1.17	12	0.14	1777.00	10492.00	15160	20230816	-19.26	11500	20230426	6.43	13550	-9.67	20240219	11690	4.70	20240416	15160	-19.26	20230816	11500	6.43	20230426	0.27	N	234080	2500	395 억	504420	N	N	0	N	N
60	20240419	140928	57	100.00	KOSPI	의약품	N	N	N	N		N	12400	220	2	1.81	241267110	19693	120.30	12260	12400	12080	15830	8530	12180	12251.41	3.19	1925	12386	12282	12076	11972	11766	12335	12025	396	3650	2500	9010	10	1	15834554	1963	6.98	1.18	12	0.12	1777.00	10492.00	15160	20230816	-18.21	11500	20230426	7.83	13550	-8.49	20240219	11690	6.07	20240416	15160	-18.21	20230816	11500	7.83	20230426	0.27	N	234080	2500	395 억	504420	N	N	0	N	N
61	20240419	130929	57	100.00	KOSPI	의약품	N	N	N	N		N	12370	190	2	1.56	200639090	16404	100.21	12260	12380	12080	15830	8530	12180	12231.11	3.19	1811	12386	12282	12076	11972	11766	12335	12025	396	3650	2500	9010	10	1	15834554	1959	6.96	1.18	12	0.10	1777.00	10492.00	15160	20230816	-18.40	11500	20230426	7.57	13550	-8.71	20240219	11690	5.82	20240416	15160	-18.40	20230816	11500	7.57	20230426	0.27	N	234080	2500	395 억	504420	N	N	0	N	N
62	20240419	120924	57	100.00	KOSPI	의약품	N	N	N	N		N	12250	70	2	0.57	133766190	10965	66.98	12260	12300	12080	15830	8530	12180	12199.38	3.19	1440	12386	12282	12076	11972	11766	12335	12025	396	3650	2500	9010	10	1	15834554	1940	6.89	1.17	12	0.07	1777.00	10492.00	15160	20230816	-19.20	11500	20230426	6.52	13550	-9.59	20240219	11690	4.79	20240416	15160	-19.20	20230816	11500	6.52	20230426	0.27	N	234080	2500	395 억	504420	N	N	0	N	N
63	20240419	110937	57	100.00	KOSPI	의약품	N	N	N	N		N	12150	-30	5	-0.25	57896260	4748	29.00	12260	12270	12120	15830	8530	12180	12193.82	3.19	1088	12386	12282	12076	11972	11766	12335	12025	396	3650	2500	9010	10	1	15834554	1924	6.84	1.16	12	0.03	1777.00	10492.00	15160	20230816	-19.85	11500	20230426	5.65	13550	-10.33	20240219	11690	3.93	20240416	15160	-19.85	20230816	11500	5.65	20230426	0.27	N	234080	2500	395 억	504420	N	N	0	N	N
64	20240419	100933	57	100.00	KOSPI	의약품	N	N	N	N		N	12260	80	2	0.66	17685650	1451	8.86	12260	12270	12120	15830	8530	12180	12188.59	3.19	69	12386	12282	12076	11972	11766	12335	12025	396	3650	2500	9010	10	1	15834554	1941	6.90	1.17	12	0.01	1777.00	10492.00	15160	20230816	-19.13	11500	20230426	6.61	13550	-9.52	20240219	11690	4.88	20240416	15160	-19.13	20230816	11500	6.61	20230426	0.27	N	234080	2500	395 억	504420	N	N	0	N	N
65	20240419	090923	57	100.00	KOSPI	의약품	N	N	N	N		N	12170	-10	5	-0.08	2899080	238	1.45	12260	12260	12120	15830	8530	12180	12181.01	3.19	-60	12386	12282	12076	11972	11766	12335	12025	396	3650	2500	9010	10	1	15834554	1927	6.85	1.16	12	0.00	1777.00	10492.00	15160	20230816	-19.72	11500	20230426	5.83	13550	-10.18	20240219	11690	4.11	20240416	15160	-19.72	20230816	11500	5.83	20230426	0.27	N	234080	2500	395 억	504420	N	N	0	N	N
66	20240418	160925	57	100.00	KOSPI	의약품	N	N	N	N		N	12180	380	2	3.22	196726030	16370	141.57	12000	12180	11870	15340	8260	11800	12017.47	3.19	-932	11953	11876	11833	11756	11713	11855	11735	396	3540	2500	8730	10	1	15834554	1929	6.85	1.16	12	0.10	1777.00	10492.00	15160	20230816	-19.66	11500	20230426	5.91	13550	-10.11	20240219	11690	4.19	20240416	15160	-19.66	20230816	11500	5.91	20230426	0.27	N	234080	2500	395 억	505403	N	N	46	N	N
67	20240418	150924	57	100.00	KOSPI	의약품	N	N	N	N		N	12120	320	2	2.71	190463700	15855	137.12	12000	12150	11870	15340	8260	11800	12012.85	3.19	-861	11953	11876	11833	11756	11713	11855	11735	396	3540	2500	8730	10	1	15834554	1919	6.82	1.16	12	0.10	1777.00	10492.00	15160	20230816	-20.05	11500	20230426	5.39	13550	-10.55	20240219	11690	3.68	20240416	15160	-20.05	20230816	11500	5.39	20230426	0.27	N	234080	2500	395 억	505403	N	N	46	N	N
68	20240418	140930	57	100.00	KOSPI	의약품	N	N	N	N		N	12110	310	2	2.63	179633720	14961	129.39	12000	12150	11870	15340	8260	11800	12006.80	3.19	-910	11953	11876	11833	11756	11713	11855	11735	396	3540	2500	8730	10	1	15834554	1918	6.81	1.15	12	0.09	1777.00	10492.00	15160	20230816	-20.12	11500	20230426	5.30	13550	-10.63	20240219	11690	3.59	20240416	15160	-20.12	20230816	11500	5.30	20230426	0.27	N	234080	2500	395 억	505403	N	N	46	N	N
69	20240418	130923	57	100.00	KOSPI	의약품	N	N	N	N		N	12080	280	2	2.37	166635320	13887	120.10	12000	12150	11870	15340	8260	11800	11999.37	3.19	-771	11953	11876	11833	11756	11713	11855	11735	396	3540	2500	8730	10	1	15834554	1913	6.80	1.15	12	0.09	1777.00	10492.00	15160	20230816	-20.32	11500	20230426	5.04	13550	-10.85	20240219	11690	3.34	20240416	15160	-20.32	20230816	11500	5.04	20230426	0.27	N	234080	2500	395 억	505403	N	N	46	N	N
70	20240418	120922	57	100.00	KOSPI	의약품	N	N	N	N		N	12020	220	2	1.86	123019830	10278	88.89	12000	12060	11870	15340	8260	11800	11969.24	3.19	-972	11953	11876	11833	11756	11713	11855	11735	396	3540	2500	8730	10	1	15834554	1903	6.76	1.15	12	0.06	1777.00	10492.00	15160	20230816	-20.71	11500	20230426	4.52	13550	-11.29	20240219	11690	2.82	20240416	15160	-20.71	20230816	11500	4.52	20230426	0.27	N	234080	2500	395 억	505403	N	N	46	N	N
71	20240418	110927	57	100.00	KOSPI	의약품	N	N	N	N		N	11920	120	2	1.02	56094320	4694	40.60	12000	12000	11870	15340	8260	11800	11950.22	3.19	-108	11953	11876	11833	11756	11713	11855	11735	396	3540	2500	8730	10	1	15834554	1887	6.71	1.14	12	0.03	1777.00	10492.00	15160	20230816	-21.37	11500	20230426	3.65	13550	-12.03	20240219	11690	1.97	20240416	15160	-21.37	20230816	11500	3.65	20230426	0.27	N	234080	2500	395 억	505403	N	N	46	N	N
72	20240418	100925	57	100.00	KOSPI	의약품	N	N	N	N		N	11950	150	2	1.27	26137200	2189	18.93	12000	12000	11870	15340	8260	11800	11940.25	3.19	15	11953	11876	11833	11756	11713	11855	11735	396	3540	2500	8730	10	1	15834554	1892	6.72	1.14	12	0.01	1777.00	10492.00	15160	20230816	-21.17	11500	20230426	3.91	13550	-11.81	20240219	11690	2.22	20240416	15160	-21.17	20230816	11500	3.91	20230426	0.27	N	234080	2500	395 억	505403	N	N	46	N	N
73	20240418	090922	57	100.00	KOSPI	의약품	N	N	N	N		N	11970	170	2	1.44	4257480	355	3.07	12000	12000	11970	15340	8260	11800	11992.90	3.19	-73	11953	11876	11833	11756	11713	11855	11735	396	3540	2500	8730	10	1	15834554	1895	6.74	1.14	12	0.00	1777.00	10492.00	15160	20230816	-21.04	11500	20230426	4.09	13550	-11.66	20240219	11690	2.40	20240416	15160	-21.04	20230816	11500	4.09	20230426	0.27	N	234080	2500	395 억	505403	N	N	46	N	N
74	20240417	160915	57	100.00	KOSPI	의약품	N	N	N	N		N	11800	0	3	0.00	136974510	11563	65.83	11890	11910	11790	15340	8260	11800	11845.93	3.18	2359	12300	12050	11870	11620	11440	11960	11530	396	3540	2500	8730	10	1	15834554	1868	6.64	1.12	12	0.07	1777.00	10492.00	15160	20230816	-22.16	11100	20230411	6.31	13550	-12.92	20240219	11690	0.94	20240416	15160	-22.16	20230816	11500	2.61	20230426	0.26	N	234080	2500	395 억	502990	N	N	46	N	N
75	20240417	150930	57	100.00	KOSPI	의약품	N	N	N	N		N	11810	10	2	0.08	130389150	11005	62.65	11890	11910	11790	15340	8260	11800	11848.17	3.18	2450	12300	12050	11870	11620	11440	11960	11530	396	3540	2500	8730	10	1	15834554	1870	6.65	1.13	12	0.07	1777.00	10492.00	15160	20230816	-22.10	11100	20230411	6.40	13550	-12.84	20240219	11690	1.03	20240416	15160	-22.10	20230816	11500	2.70	20230426	0.26	N	234080	2500	395 억	502990	N	N	0	N	N
76	20240417	140925	57	100.00	KOSPI	의약품	N	N	N	N		N	11810	10	2	0.08	105988310	8941	50.90	11890	11910	11790	15340	8260	11800	11854.19	3.18	2752	12300	12050	11870	11620	11440	11960	11530	396	3540	2500	8730	10	1	15834554	1870	6.65	1.13	12	0.06	1777.00	10492.00	15160	20230816	-22.10	11100	20230411	6.40	13550	-12.84	20240219	11690	1.03	20240416	15160	-22.10	20230816	11500	2.70	20230426	0.26	N	234080	2500	395 억	502990	N	N	0	N	N
77	20240417	130927	57	100.00	KOSPI	의약품	N	N	N	N		N	11850	50	2	0.42	81338110	6858	39.04	11890	11910	11790	15340	8260	11800	11860.33	3.18	2164	12300	12050	11870	11620	11440	11960	11530	396	3540	2500	8730	10	1	15834554	1876	6.67	1.13	12	0.04	1777.00	10492.00	15160	20230816	-21.83	11100	20230411	6.76	13550	-12.55	20240219	11690	1.37	20240416	15160	-21.83	20230816	11500	3.04	20230426	0.26	N	234080	2500	395 억	502990	N	N	0	N	N
78	20240417	120928	57	100.00	KOSPI	의약품	N	N	N	N		N	11910	110	2	0.93	30038290	2530	14.40	11890	11910	11790	15340	8260	11800	11872.84	3.18	7	12300	12050	11870	11620	11440	11960	11530	396	3540	2500	8730	10	1	15834554	1886	6.70	1.14	12	0.02	1777.00	10492.00	15160	20230816	-21.44	11100	20230411	7.30	13550	-12.10	20240219	11690	1.88	20240416	15160	-21.44	20230816	11500	3.57	20230426	0.26	N	234080	2500	395 억	502990	N	N	0	N	N
79	20240417	110931	57	100.00	KOSPI	의약품	N	N	N	N		N	11900	100	2	0.85	19594850	1653	9.41	11890	11900	11790	15340	8260	11800	11854.11	3.18	-120	12300	12050	11870	11620	11440	11960	11530	396	3540	2500	8730	10	1	15834554	1884	6.70	1.13	12	0.01	1777.00	10492.00	15160	20230816	-21.50	11100	20230411	7.21	13550	-12.18	20240219	11690	1.80	20240416	15160	-21.50	20230816	11500	3.48	20230426	0.26	N	234080	2500	395 억	502990	N	N	0	N	N
80	20240417	100922	57	100.00	KOSPI	의약품	N	N	N	N		N	11870	70	2	0.59	7741680	654	3.72	11890	11890	11790	15340	8260	11800	11837.43	3.18	-108	12300	12050	11870	11620	11440	11960	11530	396	3540	2500	8730	10	1	15834554	1880	6.68	1.13	12	0.00	1777.00	10492.00	15160	20230816	-21.70	11100	20230411	6.94	13550	-12.40	20240219	11690	1.54	20240416	15160	-21.70	20230816	11500	3.22	20230426	0.26	N	234080	2500	395 억	502990	N	N	0	N	N
81	20240417	090918	57	100.00	KOSPI	의약품	N	N	N	N		N	11800	0	3	0.00	2480840	210	1.20	11890	11890	11790	15340	8260	11800	11813.52	3.18	-9	12300	12050	11870	11620	11440	11960	11530	396	3540	2500	8730	10	1	15834554	1868	6.64	1.12	12	0.00	1777.00	10492.00	15160	20230816	-22.16	11100	20230411	6.31	13550	-12.92	20240219	11690	0.94	20240416	15160	-22.16	20230816	11500	2.61	20230426	0.26	N	234080	2500	395 억	502990	N	N	0	N	N
82	20240416	160924	57	100.00	KOSPI	의약품	N	N	N	N		N	11800	-150	5	-1.26	207355280	17565	68.63	12120	12120	11690	15530	8370	11950	11805.03	3.18	-2286	12316	12132	12016	11832	11716	12075	11775	396	3580	2500	8840	10	1	15834554	1868	6.64	1.12	12	0.11	1777.00	10492.00	15160	20230816	-22.16	11100	20230411	6.31	13550	-12.92	20240219	11690	0.94	20240416	15160	-22.16	20230816	11500	2.61	20230426	0.26	N	234080	2500	395 억	504281	N	N	0	N	N
83	20240416	150923	57	100.00	KOSPI	의약품	N	N	N	N		N	11770	-180	5	-1.51	204033700	17283	67.53	12120	12120	11690	15530	8370	11950	11805.46	3.18	-2222	12316	12132	12016	11832	11716	12075	11775	396	3580	2500	8840	10	1	15834554	1864	6.62	1.12	12	0.11	1777.00	10492.00	15160	20230816	-22.36	11100	20230411	6.04	13550	-13.14	20240219	11690	0.68	20240416	15160	-22.36	20230816	11500	2.35	20230426	0.26	N	234080	2500	395 억	504281	N	N	0	N	N
84	20240416	140923	57	100.00	KOSPI	의약품	N	N	N	N		N	11800	-150	5	-1.26	181428490	15360	60.02	12120	12120	11690	15530	8370	11950	11811.75	3.18	-1878	12316	12132	12016	11832	11716	12075	11775	396	3580	2500	8840	10	1	15834554	1868	6.64	1.12	12	0.10	1777.00	10492.00	15160	20230816	-22.16	11100	20230411	6.31	13550	-12.92	20240219	11690	0.94	20240416	15160	-22.16	20230816	11500	2.61	20230426	0.26	N	234080	2500	395 억	504281	N	N	0	N	N
85	20240416	130921	57	100.00	KOSPI	의약품	N	N	N	N		N	11740	-210	5	-1.76	164776450	13943	54.48	12120	12120	11690	15530	8370	11950	11817.86	3.18	-2228	12316	12132	12016	11832	11716	12075	11775	396	3580	2500	8840	10	1	15834554	1859	6.61	1.12	12	0.09	1777.00	10492.00	15160	20230816	-22.56	11100	20230411	5.77	13550	-13.36	20240219	11690	0.43	20240416	15160	-22.56	20230816	11500	2.09	20230426	0.26	N	234080	2500	395 억	504281	N	N	0	N	N
86	20240416	120923	57	100.00	KOSPI	의약품	N	N	N	N		N	11730	-220	5	-1.84	134137090	11327	44.26	12120	12120	11710	15530	8370	11950	11842.24	3.18	-2482	12316	12132	12016	11832	11716	12075	11775	396	3580	2500	8840	10	1	15834554	1857	6.60	1.12	12	0.07	1777.00	10492.00	15160	20230816	-22.63	11100	20230411	5.68	13550	-13.43	20240219	11710	0.17	20240416	15160	-22.63	20230816	11500	2.00	20230426	0.26	N	234080	2500	395 억	504281	N	N	0	N	N
87	20240416	110919	57	100.00	KOSPI	의약품	N	N	N	N		N	11760	-190	5	-1.59	115675830	9754	38.11	12120	12120	11750	15530	8370	11950	11859.32	3.18	-2233	12316	12132	12016	11832	11716	12075	11775	396	3580	2500	8840	10	1	15834554	1862	6.62	1.12	12	0.06	1777.00	10492.00	15160	20230816	-22.43	11100	20230411	5.95	13550	-13.21	20240219	11750	0.09	20240416	15160	-22.43	20230816	11500	2.26	20230426	0.26	N	234080	2500	395 억	504281	N	N	0	N	N
88	20240416	100912	57	100.00	KOSPI	의약품	N	N	N	N		N	11900	-50	5	-0.42	32007380	2685	10.49	12120	12120	11870	15530	8370	11950	11920.81	3.18	-1183	12316	12132	12016	11832	11716	12075	11775	396	3580	2500	8840	10	1	15834554	1884	6.70	1.13	12	0.02	1777.00	10492.00	15160	20230816	-21.50	11100	20230411	7.21	13550	-12.18	20240219	11870	0.25	20240416	15160	-21.50	20230816	11500	3.48	20230426	0.26	N	234080	2500	395 억	504281	N	N	0	N	N
89	20240416	090911	57	100.00	KOSPI	의약품	N	N	N	N		N	12080	130	2	1.09	920650	76	0.30	12120	12120	12080	15530	8370	11950	12113.82	3.18	-10	12316	12132	12016	11832	11716	12075	11775	396	3580	2500	8840	10	1	15834554	1913	6.80	1.15	12	0.00	1777.00	10492.00	15160	20230816	-20.32	11100	20230411	8.83	13550	-10.85	20240219	11900	1.51	20240415	15160	-20.32	20230816	11500	5.04	20230426	0.26	N	234080	2500	395 억	504281	N	N	0	N	N
90	20240415	160909	57	100.00	KOSPI	의약품	N	N	N	N		N	11950	-190	5	-1.57	305966780	25592	184.00	12200	12200	11900	15780	8500	12140	11955.58	3.20	-2968	12426	12282	12206	12062	11986	12245	12025	396	3640	2500	8980	10	1	15834554	1892	6.72	1.14	12	0.16	1777.00	10492.00	15160	20230816	-21.17	11100	20230411	7.66	13550	-11.81	20240219	11900	0.42	20240415	15160	-21.17	20230816	11500	3.91	20230426	0.26	N	234080	2500	395 억	507342	N	N	1	N	N
91	20240415	150915	57	100.00	KOSPI	의약품	N	N	N	N		N	12010	-130	5	-1.07	295916340	24753	177.96	12200	12200	11900	15780	8500	12140	11954.77	3.20	-2917	12426	12282	12206	12062	11986	12245	12025	396	3640	2500	8980	10	1	15834554	1902	6.76	1.14	12	0.16	1777.00	10492.00	15160	20230816	-20.78	11100	20230411	8.20	13550	-11.37	20240219	11900	0.92	20240415	15160	-20.78	20230816	11500	4.43	20230426	0.26	N	234080	2500	395 억	507342	N	N	1	N	N
92	20240415	140908	57	100.00	KOSPI	의약품	N	N	N	N		N	11970	-170	5	-1.40	273819610	22908	164.70	12200	12200	11900	15780	8500	12140	11953.01	3.20	-2502	12426	12282	12206	12062	11986	12245	12025	396	3640	2500	8980	10	1	15834554	1895	6.74	1.14	12	0.14	1777.00	10492.00	15160	20230816	-21.04	11100	20230411	7.84	13550	-11.66	20240219	11900	0.59	20240415	15160	-21.04	20230816	11500	4.09	20230426	0.26	N	234080	2500	395 억	507342	N	N	1	N	N
93	20240415	130859	57	100.00	KOSPI	의약품	N	N	N	N		N	11930	-210	5	-1.73	263810080	22071	158.68	12200	12200	11900	15780	8500	12140	11952.79	3.20	-2502	12426	12282	12206	12062	11986	12245	12025	396	3640	2500	8980	10	1	15834554	1889	6.71	1.14	12	0.14	1777.00	10492.00	15160	20230816	-21.31	11100	20230411	7.48	13550	-11.96	20240219	11900	0.25	20240415	15160	-21.31	20230816	11500	3.74	20230426	0.26	N	234080	2500	395 억	507342	N	N	1	N	N
94	20240415	120913	57	100.00	KOSPI	의약품	N	N	N	N		N	11950	-190	5	-1.57	245263950	20517	147.51	12200	12200	11900	15780	8500	12140	11954.18	3.20	-2497	12426	12282	12206	12062	11986	12245	12025	396	3640	2500	8980	10	1	15834554	1892	6.72	1.14	12	0.13	1777.00	10492.00	15160	20230816	-21.17	11100	20230411	7.66	13550	-11.81	20240219	11900	0.42	20240415	15160	-21.17	20230816	11500	3.91	20230426	0.26	N	234080	2500	395 억	507342	N	N	1	N	N
95	20240415	110912	57	100.00	KOSPI	의약품	N	N	N	N		N	11970	-170	5	-1.40	223737590	18715	134.55	12200	12200	11900	15780	8500	12140	11954.99	3.20	-1972	12426	12282	12206	12062	11986	12245	12025	396	3640	2500	8980	10	1	15834554	1895	6.74	1.14	12	0.12	1777.00	10492.00	15160	20230816	-21.04	11100	20230411	7.84	13550	-11.66	20240219	11900	0.59	20240415	15160	-21.04	20230816	11500	4.09	20230426	0.26	N	234080	2500	395 억	507342	N	N	1	N	N
96	20240415	100907	57	100.00	KOSPI	의약품	N	N	N	N		N	11950	-190	5	-1.57	141872010	11854	85.23	12200	12200	11920	15780	8500	12140	11968.28	3.20	-166	12426	12282	12206	12062	11986	12245	12025	396	3640	2500	8980	10	1	15834554	1892	6.72	1.14	12	0.07	1777.00	10492.00	15160	20230816	-21.17	11100	20230411	7.66	13550	-11.81	20240219	11920	0.25	20240415	15160	-21.17	20230816	11500	3.91	20230426	0.26	N	234080	2500	395 억	507342	N	N	1	N	N
97	20240415	090915	57	100.00	KOSPI	의약품	N	N	N	N		N	12040	-100	5	-0.82	3627750	300	2.16	12200	12200	12040	15780	8500	12140	12092.50	3.20	-17	12426	12282	12206	12062	11986	12245	12025	396	3640	2500	8980	10	1	15834554	1906	6.78	1.15	12	0.00	1777.00	10492.00	15160	20230816	-20.58	11100	20230411	8.47	13550	-11.14	20240219	11960	0.67	20240125	15160	-20.58	20230816	11500	4.70	20230426	0.26	N	234080	2500	395 억	507342	N	N	1	N	N
98	20240412	160906	57	100.00	KOSPI	의약품	N	N	N	N		N	12140	-110	5	-0.90	169477480	13909	105.85	12350	12350	12130	15920	8580	12250	12184.74	3.23	-3328	12530	12390	12250	12110	11970	12320	12040	396	3670	2500	9060	10	1	15834554	1922	6.83	1.16	12	0.09	1777.00	10492.00	15160	20230816	-19.92	11100	20230411	9.37	13550	-10.41	20240219	11960	1.51	20240125	15160	-19.92	20230816	11500	5.57	20230426	0.26	N	234080	2500	395 억	510723	N	N	1	N	N
99	20240412	150909	57	100.00	KOSPI	의약품	N	N	N	N		N	12150	-100	5	-0.82	162143680	13305	101.26	12350	12350	12130	15920	8580	12250	12186.67	3.23	-3313	12530	12390	12250	12110	11970	12320	12040	396	3670	2500	9060	10	1	15834554	1924	6.84	1.16	12	0.08	1777.00	10492.00	15160	20230816	-19.85	11100	20230411	9.46	13550	-10.33	20240219	11960	1.59	20240125	15160	-19.85	20230816	11500	5.65	20230426	0.26	N	234080	2500	395 억	510723	N	N	0	N	N
100	20240412	140905	57	100.00	KOSPI	의약품	N	N	N	N		N	12140	-110	5	-0.90	147068220	12064	91.81	12350	12350	12130	15920	8580	12250	12190.67	3.23	-3289	12530	12390	12250	12110	11970	12320	12040	396	3670	2500	9060	10	1	15834554	1922	6.83	1.16	12	0.08	1777.00	10492.00	15160	20230816	-19.92	11100	20230411	9.37	13550	-10.41	20240219	11960	1.51	20240125	15160	-19.92	20230816	11500	5.57	20230426	0.26	N	234080	2500	395 억	510723	N	N	0	N	N
101	20240412	130856	57	100.00	KOSPI	의약품	N	N	N	N		N	12160	-90	5	-0.73	124266940	10187	77.53	12350	12350	12140	15920	8580	12250	12198.58	3.23	-2885	12530	12390	12250	12110	11970	12320	12040	396	3670	2500	9060	10	1	15834554	1925	6.84	1.16	12	0.06	1777.00	10492.00	15160	20230816	-19.79	11100	20230411	9.55	13550	-10.26	20240219	11960	1.67	20240125	15160	-19.79	20230816	11500	5.74	20230426	0.26	N	234080	2500	395 억	510723	N	N	0	N	N
102	20240412	120903	57	100.00	KOSPI	의약품	N	N	N	N		N	12180	-70	5	-0.57	89858460	7357	55.99	12350	12350	12140	15920	8580	12250	12214.01	3.23	-1391	12530	12390	12250	12110	11970	12320	12040	396	3670	2500	9060	10	1	15834554	1929	6.85	1.16	12	0.05	1777.00	10492.00	15160	20230816	-19.66	11100	20230411	9.73	13550	-10.11	20240219	11960	1.84	20240125	15160	-19.66	20230816	11500	5.91	20230426	0.26	N	234080	2500	395 억	510723	N	N	0	N	N
103	20240412	110900	57	100.00	KOSPI	의약품	N	N	N	N		N	12250	0	3	0.00	42425190	3470	26.41	12350	12350	12140	15920	8580	12250	12226.28	3.23	-515	12530	12390	12250	12110	11970	12320	12040	396	3670	2500	9060	10	1	15834554	1940	6.89	1.17	12	0.02	1777.00	10492.00	15160	20230816	-19.20	11100	20230411	10.36	13550	-9.59	20240219	11960	2.42	20240125	15160	-19.20	20230816	11500	6.52	20230426	0.26	N	234080	2500	395 억	510723	N	N	0	N	N
104	20240412	100902	57	100.00	KOSPI	의약품	N	N	N	N		N	12190	-60	5	-0.49	16483180	1352	10.29	12350	12350	12140	15920	8580	12250	12191.70	3.23	-156	12530	12390	12250	12110	11970	12320	12040	396	3670	2500	9060	10	1	15834554	1930	6.86	1.16	12	0.01	1777.00	10492.00	15160	20230816	-19.59	11100	20230411	9.82	13550	-10.04	20240219	11960	1.92	20240125	15160	-19.59	20230816	11500	6.00	20230426	0.26	N	234080	2500	395 억	510723	N	N	0	N	N
105	20240412	090902	57	100.00	KOSPI	의약품	N	N	N	N		N	12190	-60	5	-0.49	2159040	176	1.34	12350	12350	12190	15920	8580	12250	12267.27	3.23	-67	12530	12390	12250	12110	11970	12320	12040	396	3670	2500	9060	10	1	15834554	1930	6.86	1.16	12	0.00	1777.00	10492.00	15160	20230816	-19.59	11100	20230411	9.82	13550	-10.04	20240219	11960	1.92	20240125	15160	-19.59	20230816	11500	6.00	20230426	0.26	N	234080	2500	395 억	510723	N	N	0	N	N
106	20240411	160858	57	100.00	KOSPI	의약품	N	N	N	N		N	12250	-60	5	-0.49	160228490	13140	78.27	12390	12390	12110	16000	8620	12310	12193.95	3.21	1892	12583	12446	12343	12206	12103	12395	12155	396	3690	2500	9100	10	1	15834554	1940	6.89	1.17	12	0.08	1777.00	10492.00	15160	20230816	-19.20	11100	20230411	10.36	13550	-9.59	20240219	11960	2.42	20240125	15160	-19.20	20230816	11100	10.36	20230411	0.26	N	234080	2500	395 억	508615	N	N	80	N	N
107	20240411	150903	57	100.00	KOSPI	의약품	N	N	N	N		N	12240	-70	5	-0.57	150617600	12354	73.58	12390	12390	12110	16000	8620	12310	12191.81	3.21	2003	12583	12446	12343	12206	12103	12395	12155	396	3690	2500	9100	10	1	15834554	1938	6.89	1.17	12	0.08	1777.00	10492.00	15160	20230816	-19.26	11100	20230411	10.27	13550	-9.67	20240219	11960	2.34	20240125	15160	-19.26	20230816	11100	10.27	20230411	0.26	N	234080	2500	395 억	508615	N	N	80	N	N
108	20240411	140900	57	100.00	KOSPI	의약품	N	N	N	N		N	12230	-80	5	-0.65	136973230	11239	66.94	12390	12390	12110	16000	8620	12310	12187.31	3.21	2163	12583	12446	12343	12206	12103	12395	12155	396	3690	2500	9100	10	1	15834554	1937	6.88	1.17	12	0.07	1777.00	10492.00	15160	20230816	-19.33	11100	20230411	10.18	13550	-9.74	20240219	11960	2.26	20240125	15160	-19.33	20230816	11100	10.18	20230411	0.26	N	234080	2500	395 억	508615	N	N	80	N	N
109	20240411	130849	57	100.00	KOSPI	의약품	N	N	N	N		N	12250	-60	5	-0.49	120233460	9870	58.79	12390	12390	12110	16000	8620	12310	12181.71	3.21	2075	12583	12446	12343	12206	12103	12395	12155	396	3690	2500	9100	10	1	15834554	1940	6.89	1.17	12	0.06	1777.00	10492.00	15160	20230816	-19.20	11100	20230411	10.36	13550	-9.59	20240219	11960	2.42	20240125	15160	-19.20	20230816	11100	10.36	20230411	0.26	N	234080	2500	395 억	508615	N	N	80	N	N
110	20240411	120901	57	100.00	KOSPI	의약품	N	N	N	N		N	12230	-80	5	-0.65	111623180	9167	54.60	12390	12390	12110	16000	8620	12310	12176.63	3.21	1847	12583	12446	12343	12206	12103	12395	12155	396	3690	2500	9100	10	1	15834554	1937	6.88	1.17	12	0.06	1777.00	10492.00	15160	20230816	-19.33	11100	20230411	10.18	13550	-9.74	20240219	11960	2.26	20240125	15160	-19.33	20230816	11100	10.18	20230411	0.26	N	234080	2500	395 억	508615	N	N	80	N	N
111	20240411	110853	57	100.00	KOSPI	의약품	N	N	N	N		N	12250	-60	5	-0.49	97101820	7980	47.53	12390	12390	12110	16000	8620	12310	12168.15	3.21	1596	12583	12446	12343	12206	12103	12395	12155	396	3690	2500	9100	10	1	15834554	1940	6.89	1.17	12	0.05	1777.00	10492.00	15160	20230816	-19.20	11100	20230411	10.36	13550	-9.59	20240219	11960	2.42	20240125	15160	-19.20	20230816	11100	10.36	20230411	0.26	N	234080	2500	395 억	508615	N	N	80	N	N
112	20240411	100900	57	100.00	KOSPI	의약품	N	N	N	N		N	12260	-50	5	-0.41	83136550	6841	40.75	12390	12390	12110	16000	8620	12310	12152.69	3.21	1412	12583	12446	12343	12206	12103	12395	12155	396	3690	2500	9100	10	1	15834554	1941	6.90	1.17	12	0.04	1777.00	10492.00	15160	20230816	-19.13	11100	20230411	10.45	13550	-9.52	20240219	11960	2.51	20240125	15160	-19.13	20230816	11100	10.45	20230411	0.26	N	234080	2500	395 억	508615	N	N	80	N	N
113	20240411	090858	57	100.00	KOSPI	의약품	N	N	N	N		N	12150	-160	5	-1.30	22621960	1854	11.04	12390	12390	12110	16000	8620	12310	12201.70	3.21	-287	12583	12446	12343	12206	12103	12395	12155	396	3690	2500	9100	10	1	15834554	1924	6.84	1.16	12	0.01	1777.00	10492.00	15160	20230816	-19.85	11100	20230411	9.46	13550	-10.33	20240219	11960	1.59	20240125	15160	-19.85	20230816	11100	9.46	20230411	0.26	N	234080	2500	395 억	508615	N	N	80	N	N
114	20240409	160844	57	100.00	KOSPI	의약품	N	N	N	N		N	12310	-40	5	-0.32	206725970	16789	97.09	12350	12480	12240	16050	8650	12350	12313.18	3.22	-545	12523	12436	12393	12306	12263	12415	12285	396	3700	2500	9130	10	1	15834554	1949	6.93	1.17	12	0.11	1777.00	10492.00	15160	20230816	-18.80	11100	20230411	10.90	13550	-9.15	20240219	11960	2.93	20240125	15160	-18.80	20230816	11100	10.90	20230411	0.27	N	234080	2500	395 억	510266	N	N	80	N	N
115	20240409	150849	57	100.00	KOSPI	의약품	N	N	N	N		N	12300	-50	5	-0.40	202480230	16444	95.09	12350	12480	12240	16050	8650	12350	12313.32	3.22	-382	12523	12436	12393	12306	12263	12415	12285	396	3700	2500	9130	10	1	15834554	1948	6.92	1.17	12	0.10	1777.00	10492.00	15160	20230816	-18.87	11100	20230411	10.81	13550	-9.23	20240219	11960	2.84	20240125	15160	-18.87	20230816	11100	10.81	20230411	0.27	N	234080	2500	395 억	510266	N	N	0	N	N
116	20240409	140853	57	100.00	KOSPI	의약품	N	N	N	N		N	12300	-50	5	-0.40	170445670	13841	80.04	12350	12480	12240	16050	8650	12350	12314.55	3.22	-159	12523	12436	12393	12306	12263	12415	12285	396	3700	2500	9130	10	1	15834554	1948	6.92	1.17	12	0.09	1777.00	10492.00	15160	20230816	-18.87	11100	20230411	10.81	13550	-9.23	20240219	11960	2.84	20240125	15160	-18.87	20230816	11100	10.81	20230411	0.27	N	234080	2500	395 억	510266	N	N	0	N	N
117	20240409	130847	57	100.00	KOSPI	의약품	N	N	N	N		N	12240	-110	5	-0.89	151316140	12282	71.02	12350	12480	12240	16050	8650	12350	12320.15	3.22	297	12523	12436	12393	12306	12263	12415	12285	396	3700	2500	9130	10	1	15834554	1938	6.89	1.17	12	0.08	1777.00	10492.00	15160	20230816	-19.26	11100	20230411	10.27	13550	-9.67	20240219	11960	2.34	20240125	15160	-19.26	20230816	11100	10.27	20230411	0.27	N	234080	2500	395 억	510266	N	N	0	N	N
118	20240409	120850	57	100.00	KOSPI	의약품	N	N	N	N		N	12260	-90	5	-0.73	104041110	8424	48.71	12350	12480	12260	16050	8650	12350	12350.56	3.22	421	12523	12436	12393	12306	12263	12415	12285	396	3700	2500	9130	10	1	15834554	1941	6.90	1.17	12	0.05	1777.00	10492.00	15160	20230816	-19.13	11100	20230411	10.45	13550	-9.52	20240219	11960	2.51	20240125	15160	-19.13	20230816	11100	10.45	20230411	0.27	N	234080	2500	395 억	510266	N	N	0	N	N
119	20240409	110848	57	100.00	KOSPI	의약품	N	N	N	N		N	12390	40	2	0.32	33075850	2666	15.42	12350	12480	12350	16050	8650	12350	12406.55	3.22	240	12523	12436	12393	12306	12263	12415	12285	396	3700	2500	9130	10	1	15834554	1962	6.97	1.18	12	0.02	1777.00	10492.00	15160	20230816	-18.27	11100	20230411	11.62	13550	-8.56	20240219	11960	3.60	20240125	15160	-18.27	20230816	11100	11.62	20230411	0.27	N	234080	2500	395 억	510266	N	N	0	N	N
120	20240409	100842	57	100.00	KOSPI	의약품	N	N	N	N		N	12430	80	2	0.65	15505790	1251	7.23	12350	12480	12350	16050	8650	12350	12394.72	3.22	-15	12523	12436	12393	12306	12263	12415	12285	396	3700	2500	9130	10	1	15834554	1968	6.99	1.18	12	0.01	1777.00	10492.00	15160	20230816	-18.01	11100	20230411	11.98	13550	-8.27	20240219	11960	3.93	20240125	15160	-18.01	20230816	11100	11.98	20230411	0.27	N	234080	2500	395 억	510266	N	N	0	N	N
121	20240409	090859	57	100.00	KOSPI	의약품	N	N	N	N		N	12480	130	2	1.05	855720	69	0.40	12350	12480	12350	16050	8650	12350	12401.74	3.22	-6	12523	12436	12393	12306	12263	12415	12285	396	3700	2500	9130	10	1	15834554	1976	7.02	1.19	12	0.00	1777.00	10492.00	15160	20230816	-17.68	11100	20230411	12.43	13550	-7.90	20240219	11960	4.35	20240125	15160	-17.68	20230816	11100	12.43	20230411	0.27	N	234080	2500	395 억	510266	N	N	0	N	N
122	20240408	160841	57	100.00	KOSPI	의약품	N	N	N	N		N	12350	-70	5	-0.56	214271540	17283	220.11	12480	12480	12350	16140	8700	12420	12397.82	3.25	-2603	12526	12472	12436	12382	12346	12455	12365	396	3720	2500	9190	10	1	15834554	1956	6.95	1.18	12	0.11	1777.00	10492.00	15160	20230816	-18.54	11100	20230411	11.26	13550	-8.86	20240219	11960	3.26	20240125	15160	-18.54	20230816	11100	11.26	20230411	0.27	N	234080	2500	395 억	514815	N	N	99	N	N
123	20240408	150849	57	100.00	KOSPI	의약품	N	N	N	N		N	12360	-60	5	-0.48	203004420	16371	208.49	12480	12480	12360	16140	8700	12420	12400.25	3.25	-2523	12526	12472	12436	12382	12346	12455	12365	396	3720	2500	9190	10	1	15834554	1957	6.96	1.18	12	0.10	1777.00	10492.00	15160	20230816	-18.47	11100	20230411	11.35	13550	-8.78	20240219	11960	3.34	20240125	15160	-18.47	20230816	11100	11.35	20230411	0.27	N	234080	2500	395 억	514815	N	N	99	N	N
124	20240408	140847	57	100.00	KOSPI	의약품	N	N	N	N		N	12400	-20	5	-0.16	175243710	14131	179.97	12480	12480	12360	16140	8700	12420	12401.37	3.25	-1997	12526	12472	12436	12382	12346	12455	12365	396	3720	2500	9190	10	1	15834554	1963	6.98	1.18	12	0.09	1777.00	10492.00	15160	20230816	-18.21	11100	20230411	11.71	13550	-8.49	20240219	11960	3.68	20240125	15160	-18.21	20230816	11100	11.71	20230411	0.27	N	234080	2500	395 억	514815	N	N	99	N	N
125	20240408	130843	57	100.00	KOSPI	의약품	N	N	N	N		N	12400	-20	5	-0.16	168365320	13576	172.90	12480	12480	12360	16140	8700	12420	12401.69	3.25	-2084	12526	12472	12436	12382	12346	12455	12365	396	3720	2500	9190	10	1	15834554	1963	6.98	1.18	12	0.09	1777.00	10492.00	15160	20230816	-18.21	11100	20230411	11.71	13550	-8.49	20240219	11960	3.68	20240125	15160	-18.21	20230816	11100	11.71	20230411	0.27	N	234080	2500	395 억	514815	N	N	99	N	N
126	20240408	120848	57	100.00	KOSPI	의약품	N	N	N	N		N	12430	10	2	0.08	119254800	9620	122.52	12480	12480	12360	16140	8700	12420	12396.55	3.25	-1622	12526	12472	12436	12382	12346	12455	12365	396	3720	2500	9190	10	1	15834554	1968	6.99	1.18	12	0.06	1777.00	10492.00	15160	20230816	-18.01	11100	20230411	11.98	13550	-8.27	20240219	11960	3.93	20240125	15160	-18.01	20230816	11100	11.98	20230411	0.27	N	234080	2500	395 억	514815	N	N	99	N	N
127	20240408	110850	57	100.00	KOSPI	의약품	N	N	N	N		N	12370	-50	5	-0.40	89330580	7207	91.79	12480	12480	12360	16140	8700	12420	12394.97	3.25	-1893	12526	12472	12436	12382	12346	12455	12365	396	3720	2500	9190	10	1	15834554	1959	6.96	1.18	12	0.05	1777.00	10492.00	15160	20230816	-18.40	11100	20230411	11.44	13550	-8.71	20240219	11960	3.43	20240125	15160	-18.40	20230816	11100	11.44	20230411	0.27	N	234080	2500	395 억	514815	N	N	99	N	N
128	20240408	100840	57	100.00	KOSPI	의약품	N	N	N	N		N	12420	0	3	0.00	26806680	2159	27.50	12480	12480	12400	16140	8700	12420	12416.25	3.25	-1219	12526	12472	12436	12382	12346	12455	12365	396	3720	2500	9190	10	1	15834554	1967	6.99	1.18	12	0.01	1777.00	10492.00	15160	20230816	-18.07	11100	20230411	11.89	13550	-8.34	20240219	11960	3.85	20240125	15160	-18.07	20230816	11100	11.89	20230411	0.27	N	234080	2500	395 억	514815	N	N	99	N	N
129	20240408	090849	57	100.00	KOSPI	의약품	N	N	N	N		N	12410	-10	5	-0.08	4182680	337	4.29	12480	12480	12400	16140	8700	12420	12411.51	3.25	-239	12526	12472	12436	12382	12346	12455	12365	396	3720	2500	9190	10	1	15834554	1965	6.98	1.18	12	0.00	1777.00	10492.00	15160	20230816	-18.14	11100	20230411	11.80	13550	-8.41	20240219	11960	3.76	20240125	15160	-18.14	20230816	11100	11.80	20230411	0.27	N	234080	2500	395 억	514815	N	N	99	N	N
130	20240405	160847	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12420	-30	5	-0.24	97146900	7822	54.97	12490	12490	12400	16180	8720	12450	12419.70	3.26	-1265	12543	12496	12443	12396	12343	12520	12420	396	3730	2500	9210	10	1	15834554	1967	6.99	1.18	12	0.05	1777.00	10492.00	15160	20230816	-18.07	11100	20230411	11.89	13550	-8.34	20240219	11960	3.85	20240125	15160	-18.07	20230816	11100	11.89	20230411	0.27	N	234080	2500	395 억	515972	N	N	99	N	N
131	20240405	150841	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12440	-10	5	-0.08	88171300	7099	49.89	12490	12490	12400	16180	8720	12450	12420.24	3.26	-1265	12543	12496	12443	12396	12343	12520	12420	396	3730	2500	9210	10	1	15834554	1970	7.00	1.19	12	0.04	1777.00	10492.00	15160	20230816	-17.94	11100	20230411	12.07	13550	-8.19	20240219	11960	4.01	20240125	15160	-17.94	20230816	11100	12.07	20230411	0.27	N	234080	2500	395 억	515972	N	N	3	N	N
132	20240405	140841	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12420	-30	5	-0.24	81105040	6530	45.89	12490	12490	12400	16180	8720	12450	12420.37	3.26	-1105	12543	12496	12443	12396	12343	12520	12420	396	3730	2500	9210	10	1	15834554	1967	6.99	1.18	12	0.04	1777.00	10492.00	15160	20230816	-18.07	11100	20230411	11.89	13550	-8.34	20240219	11960	3.85	20240125	15160	-18.07	20230816	11100	11.89	20230411	0.27	N	234080	2500	395 억	515972	N	N	3	N	N
133	20240405	130839	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12400	-50	5	-0.40	70710990	5692	40.00	12490	12490	12400	16180	8720	12450	12422.87	3.26	-1074	12543	12496	12443	12396	12343	12520	12420	396	3730	2500	9210	10	1	15834554	1963	6.98	1.18	12	0.04	1777.00	10492.00	15160	20230816	-18.21	11100	20230411	11.71	13550	-8.49	20240219	11960	3.68	20240125	15160	-18.21	20230816	11100	11.71	20230411	0.27	N	234080	2500	395 억	515972	N	N	3	N	N
134	20240405	120840	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12420	-30	5	-0.24	56607080	4555	32.01	12490	12490	12400	16180	8720	12450	12427.46	3.26	-469	12543	12496	12443	12396	12343	12520	12420	396	3730	2500	9210	10	1	15834554	1967	6.99	1.18	12	0.03	1777.00	10492.00	15160	20230816	-18.07	11100	20230411	11.89	13550	-8.34	20240219	11960	3.85	20240125	15160	-18.07	20230816	11100	11.89	20230411	0.27	N	234080	2500	395 억	515972	N	N	3	N	N
135	20240405	110846	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12410	-40	5	-0.32	28703860	2309	16.23	12490	12490	12400	16180	8720	12450	12431.29	3.26	-419	12543	12496	12443	12396	12343	12520	12420	396	3730	2500	9210	10	1	15834554	1965	6.98	1.18	12	0.01	1777.00	10492.00	15160	20230816	-18.14	11100	20230411	11.80	13550	-8.41	20240219	11960	3.76	20240125	15160	-18.14	20230816	11100	11.80	20230411	0.27	N	234080	2500	395 억	515972	N	N	3	N	N
136	20240405	100732	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12430	-20	5	-0.16	12539560	1008	7.08	12490	12490	12400	16180	8720	12450	12440.04	3.26	-238	12543	12496	12443	12396	12343	12520	12420	396	3730	2500	9210	10	1	15834554	1968	6.99	1.18	12	0.01	1777.00	10492.00	15160	20230816	-18.01	11100	20230411	11.98	13550	-8.27	20240219	11960	3.93	20240125	15160	-18.01	20230816	11100	11.98	20230411	0.27	N	234080	2500	395 억	515972	N	N	3	N	N
137	20240405	090829	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12470	20	2	0.16	3027720	243	1.71	12490	12490	12430	16180	8720	12450	12459.75	3.26	-192	12543	12496	12443	12396	12343	12520	12420	396	3730	2500	9210	10	1	15834554	1975	7.02	1.19	12	0.00	1777.00	10492.00	15160	20230816	-17.74	11100	20230411	12.34	13550	-7.97	20240219	11960	4.26	20240125	15160	-17.74	20230816	11100	12.34	20230411	0.27	N	234080	2500	395 억	515972	N	N	3	N	N
138	20240404	160828	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12450	-40	5	-0.32	176748360	14230	135.69	12420	12490	12390	16230	8750	12490	12420.83	3.28	-3221	12556	12522	12466	12432	12376	12495	12405	396	3740	2500	9240	10	1	15834554	1971	7.01	1.19	12	0.09	1777.00	10492.00	15160	20230816	-17.88	11100	20230411	12.16	13550	-8.12	20240219	11960	4.10	20240125	15160	-17.88	20230816	11100	12.16	20230411	0.28	N	234080	2500	395 억	519193	N	N	3	N	N
139	20240404	150827	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12430	-60	5	-0.48	174271950	14031	133.79	12420	12490	12390	16230	8750	12490	12420.49	3.28	-3170	12556	12522	12466	12432	12376	12495	12405	396	3740	2500	9240	10	1	15834554	1968	6.99	1.18	12	0.09	1777.00	10492.00	15160	20230816	-18.01	11100	20230411	11.98	13550	-8.27	20240219	11960	3.93	20240125	15160	-18.01	20230816	11100	11.98	20230411	0.28	N	234080	2500	395 억	519193	N	N	7	N	N
140	20240404	140831	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12430	-60	5	-0.48	167310130	13471	128.45	12420	12490	12390	16230	8750	12490	12420.02	3.28	-2995	12556	12522	12466	12432	12376	12495	12405	396	3740	2500	9240	10	1	15834554	1968	6.99	1.18	12	0.09	1777.00	10492.00	15160	20230816	-18.01	11100	20230411	11.98	13550	-8.27	20240219	11960	3.93	20240125	15160	-18.01	20230816	11100	11.98	20230411	0.28	N	234080	2500	395 억	519193	N	N	7	N	N
141	20240404	130820	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12430	-60	5	-0.48	161551840	13008	124.04	12420	12490	12390	16230	8750	12490	12419.42	3.28	-2984	12556	12522	12466	12432	12376	12495	12405	396	3740	2500	9240	10	1	15834554	1968	6.99	1.18	12	0.08	1777.00	10492.00	15160	20230816	-18.01	11100	20230411	11.98	13550	-8.27	20240219	11960	3.93	20240125	15160	-18.01	20230816	11100	11.98	20230411	0.28	N	234080	2500	395 억	519193	N	N	7	N	N
142	20240404	120827	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12430	-60	5	-0.48	147786510	11900	113.47	12420	12490	12390	16230	8750	12490	12419.03	3.28	-2166	12556	12522	12466	12432	12376	12495	12405	396	3740	2500	9240	10	1	15834554	1968	6.99	1.18	12	0.08	1777.00	10492.00	15160	20230816	-18.01	11100	20230411	11.98	13550	-8.27	20240219	11960	3.93	20240125	15160	-18.01	20230816	11100	11.98	20230411	0.28	N	234080	2500	395 억	519193	N	N	7	N	N
143	20240404	110829	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12440	-50	5	-0.40	125189490	10082	96.14	12420	12490	12390	16230	8750	12490	12417.13	3.28	-2126	12556	12522	12466	12432	12376	12495	12405	396	3740	2500	9240	10	1	15834554	1970	7.00	1.19	12	0.06	1777.00	10492.00	15160	20230816	-17.94	11100	20230411	12.07	13550	-8.19	20240219	11960	4.01	20240125	15160	-17.94	20230816	11100	12.07	20230411	0.28	N	234080	2500	395 억	519193	N	N	7	N	N
144	20240404	100828	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12440	-50	5	-0.40	96258280	7756	73.96	12420	12490	12390	16230	8750	12490	12410.81	3.28	-147	12556	12522	12466	12432	12376	12495	12405	396	3740	2500	9240	10	1	15834554	1970	7.00	1.19	12	0.05	1777.00	10492.00	15160	20230816	-17.94	11100	20230411	12.07	13550	-8.19	20240219	11960	4.01	20240125	15160	-17.94	20230816	11100	12.07	20230411	0.28	N	234080	2500	395 억	519193	N	N	7	N	N
145	20240404	090829	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12490	0	3	0.00	5669850	456	4.35	12420	12490	12420	16230	8750	12490	12433.88	3.28	-19	12556	12522	12466	12432	12376	12495	12405	396	3740	2500	9240	10	1	15834554	1978	7.03	1.19	12	0.00	1777.00	10492.00	15160	20230816	-17.61	11100	20230411	12.52	13550	-7.82	20240219	11960	4.43	20240125	15160	-17.61	20230816	11100	12.52	20230411	0.28	N	234080	2500	395 억	519193	N	N	7	N	N
146	20240403	160826	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12490	-10	5	-0.08	130559800	10487	67.38	12500	12500	12410	16250	8750	12500	12449.68	3.27	853	12673	12586	12543	12456	12413	12565	12435	396	3750	2500	9250	10	1	15834554	1978	7.03	1.19	12	0.07	1777.00	10492.00	15160	20230816	-17.61	11100	20230411	12.52	13550	-7.82	20240219	11960	4.43	20240125	15160	-17.61	20230816	11100	12.52	20230411	0.28	N	234080	2500	395 억	518362	N	N	7	N	N
147	20240403	150825	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12490	-10	5	-0.08	128102650	10290	66.11	12500	12500	12410	16250	8750	12500	12449.24	3.27	880	12673	12586	12543	12456	12413	12565	12435	396	3750	2500	9250	10	1	15834554	1978	7.03	1.19	12	0.06	1777.00	10492.00	15160	20230816	-17.61	11100	20230411	12.52	13550	-7.82	20240219	11960	4.43	20240125	15160	-17.61	20230816	11100	12.52	20230411	0.28	N	234080	2500	395 억	518362	N	N	26	N	N
148	20240403	140817	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12450	-50	5	-0.40	109187250	8772	56.36	12500	12500	12410	16250	8750	12500	12447.25	3.27	544	12673	12586	12543	12456	12413	12565	12435	396	3750	2500	9250	10	1	15834554	1971	7.01	1.19	12	0.06	1777.00	10492.00	15160	20230816	-17.88	11100	20230411	12.16	13550	-8.12	20240219	11960	4.10	20240125	15160	-17.88	20230816	11100	12.16	20230411	0.28	N	234080	2500	395 억	518362	N	N	26	N	N
149	20240403	130819	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12460	-40	5	-0.32	98770470	7936	50.99	12500	12500	12410	16250	8750	12500	12445.88	3.27	-6	12673	12586	12543	12456	12413	12565	12435	396	3750	2500	9250	10	1	15834554	1973	7.01	1.19	12	0.05	1777.00	10492.00	15160	20230816	-17.81	11100	20230411	12.25	13550	-8.04	20240219	11960	4.18	20240125	15160	-17.81	20230816	11100	12.25	20230411	0.28	N	234080	2500	395 억	518362	N	N	26	N	N
150	20240403	120818	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12460	-40	5	-0.32	84780310	6812	43.76	12500	12500	12410	16250	8750	12500	12445.73	3.27	-248	12673	12586	12543	12456	12413	12565	12435	396	3750	2500	9250	10	1	15834554	1973	7.01	1.19	12	0.04	1777.00	10492.00	15160	20230816	-17.81	11100	20230411	12.25	13550	-8.04	20240219	11960	4.18	20240125	15160	-17.81	20230816	11100	12.25	20230411	0.28	N	234080	2500	395 억	518362	N	N	26	N	N
151	20240403	110822	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12450	-50	5	-0.40	44123410	3547	22.79	12500	12500	12410	16250	8750	12500	12439.64	3.27	-432	12673	12586	12543	12456	12413	12565	12435	396	3750	2500	9250	10	1	15834554	1971	7.01	1.19	12	0.02	1777.00	10492.00	15160	20230816	-17.88	11100	20230411	12.16	13550	-8.12	20240219	11960	4.10	20240125	15160	-17.88	20230816	11100	12.16	20230411	0.28	N	234080	2500	395 억	518362	N	N	26	N	N
152	20240403	100821	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12450	-50	5	-0.40	15073320	1210	7.77	12500	12500	12430	16250	8750	12500	12457.29	3.27	-456	12673	12586	12543	12456	12413	12565	12435	396	3750	2500	9250	10	1	15834554	1971	7.01	1.19	12	0.01	1777.00	10492.00	15160	20230816	-17.88	11100	20230411	12.16	13550	-8.12	20240219	11960	4.10	20240125	15160	-17.88	20230816	11100	12.16	20230411	0.28	N	234080	2500	395 억	518362	N	N	26	N	N
153	20240403	090822	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12470	-30	5	-0.24	3782360	303	1.95	12500	12500	12460	16250	8750	12500	12483.04	3.27	-209	12673	12586	12543	12456	12413	12565	12435	396	3750	2500	9250	10	1	15834554	1975	7.02	1.19	12	0.00	1777.00	10492.00	15160	20230816	-17.74	11100	20230411	12.34	13550	-7.97	20240219	11960	4.26	20240125	15160	-17.74	20230816	11100	12.34	20230411	0.28	N	234080	2500	395 억	518362	N	N	26	N	N
154	20240402	160810	57	100.00	KOSPI	의약품	N	N	N	N		N	12500	-120	5	-0.95	195242240	15565	56.27	12610	12630	12500	16400	8840	12620	12543.93	3.30	-4702	12773	12696	12553	12476	12333	12735	12515	396	3780	2500	9330	10	1	15834554	1979	7.03	1.19	12	0.10	1777.00	10492.00	15160	20230816	-17.55	11100	20230411	12.61	13550	-7.75	20240219	11960	4.52	20240125	15160	-17.55	20230816	11100	12.61	20230411	0.28	N	234080	2500	395 억	523006	N	N	26	N	N
155	20240402	150817	57	100.00	KOSPI	의약품	N	N	N	N		N	12520	-100	5	-0.79	184268940	14688	53.10	12610	12630	12500	16400	8840	12620	12545.54	3.30	-4217	12773	12696	12553	12476	12333	12735	12515	396	3780	2500	9330	10	1	15834554	1982	7.05	1.19	12	0.09	1777.00	10492.00	15160	20230816	-17.41	11100	20230411	12.79	13550	-7.60	20240219	11960	4.68	20240125	15160	-17.41	20230816	11100	12.79	20230411	0.28	N	234080	2500	395 억	523006	N	N	0	N	N
156	20240402	140820	57	100.00	KOSPI	의약품	N	N	N	N		N	12500	-120	5	-0.95	165273180	13170	47.61	12610	12630	12500	16400	8840	12620	12549.22	3.30	-3673	12773	12696	12553	12476	12333	12735	12515	396	3780	2500	9330	10	1	15834554	1979	7.03	1.19	12	0.08	1777.00	10492.00	15160	20230816	-17.55	11100	20230411	12.61	13550	-7.75	20240219	11960	4.52	20240125	15160	-17.55	20230816	11100	12.61	20230411	0.28	N	234080	2500	395 억	523006	N	N	0	N	N
157	20240402	130808	57	100.00	KOSPI	의약품	N	N	N	N		N	12560	-60	5	-0.48	129898150	10345	37.40	12610	12630	12510	16400	8840	12620	12556.61	3.30	-3707	12773	12696	12553	12476	12333	12735	12515	396	3780	2500	9330	10	1	15834554	1989	7.07	1.20	12	0.07	1777.00	10492.00	15160	20230816	-17.15	11100	20230411	13.15	13550	-7.31	20240219	11960	5.02	20240125	15160	-17.15	20230816	11100	13.15	20230411	0.28	N	234080	2500	395 억	523006	N	N	0	N	N
158	20240402	120805	57	100.00	KOSPI	의약품	N	N	N	N		N	12600	-20	5	-0.16	88050330	7012	25.35	12610	12630	12510	16400	8840	12620	12557.09	3.30	-3071	12773	12696	12553	12476	12333	12735	12515	396	3780	2500	9330	10	1	15834554	1995	7.09	1.20	12	0.04	1777.00	10492.00	15160	20230816	-16.89	11100	20230411	13.51	13550	-7.01	20240219	11960	5.35	20240125	15160	-16.89	20230816	11100	13.51	20230411	0.28	N	234080	2500	395 억	523006	N	N	0	N	N
159	20240402	110808	57	100.00	KOSPI	의약품	N	N	N	N		N	12570	-50	5	-0.40	75886590	6045	21.85	12610	12630	12510	16400	8840	12620	12553.61	3.30	-3055	12773	12696	12553	12476	12333	12735	12515	396	3780	2500	9330	10	1	15834554	1990	7.07	1.20	12	0.04	1777.00	10492.00	15160	20230816	-17.08	11100	20230411	13.24	13550	-7.23	20240219	11960	5.10	20240125	15160	-17.08	20230816	11100	13.24	20230411	0.28	N	234080	2500	395 억	523006	N	N	0	N	N
160	20240402	100810	57	100.00	KOSPI	의약품	N	N	N	N		N	12540	-80	5	-0.63	24976820	1988	7.19	12610	12630	12530	16400	8840	12620	12563.79	3.30	-760	12773	12696	12553	12476	12333	12735	12515	396	3780	2500	9330	10	1	15834554	1986	7.06	1.20	12	0.01	1777.00	10492.00	15160	20230816	-17.28	11100	20230411	12.97	13550	-7.45	20240219	11960	4.85	20240125	15160	-17.28	20230816	11100	12.97	20230411	0.28	N	234080	2500	395 억	523006	N	N	0	N	N
161	20240402	090808	57	100.00	KOSPI	의약품	N	N	N	N		N	12600	-20	5	-0.16	3147560	250	0.90	12610	12610	12570	16400	8840	12620	12590.24	3.30	-78	12773	12696	12553	12476	12333	12735	12515	396	3780	2500	9330	10	1	15834554	1995	7.09	1.20	12	0.00	1777.00	10492.00	15160	20230816	-16.89	11100	20230411	13.51	13550	-7.01	20240219	11960	5.35	20240125	15160	-16.89	20230816	11100	13.51	20230411	0.28	N	234080	2500	395 억	523006	N	N	0	N	N
162	20240401	160808	57	100.00	KOSPI	의약품	N	N	N	N		N	12620	190	2	1.53	346480610	27660	177.69	12420	12630	12410	16150	8710	12430	12526.41	3.21	15163	12736	12582	12446	12292	12156	12515	12225	396	3720	2500	9190	10	1	15834554	1998	7.10	1.20	12	0.17	1777.00	10492.00	15160	20230816	-16.75	11100	20230411	13.69	13550	-6.86	20240219	11960	5.52	20240125	15160	-16.75	20230816	11100	13.69	20230411	0.28	N	234080	2500	395 억	507780	N	N	0	N	N
163	20240401	150809	57	100.00	KOSPI	의약품	N	N	N	N		N	12610	180	2	1.45	338708260	27044	173.74	12420	12630	12410	16150	8710	12430	12524.34	3.21	14799	12736	12582	12446	12292	12156	12515	12225	396	3720	2500	9190	10	1	15834554	1997	7.10	1.20	12	0.17	1777.00	10492.00	15160	20230816	-16.82	11100	20230411	13.60	13550	-6.94	20240219	11960	5.43	20240125	15160	-16.82	20230816	11100	13.60	20230411	0.28	N	234080	2500	395 억	507780	N	N	0	N	N
164	20240401	140804	57	100.00	KOSPI	의약품	N	N	N	N		N	12600	170	2	1.37	294590090	23541	151.23	12420	12630	12410	16150	8710	12430	12513.92	3.21	13120	12736	12582	12446	12292	12156	12515	12225	396	3720	2500	9190	10	1	15834554	1995	7.09	1.20	12	0.15	1777.00	10492.00	15160	20230816	-16.89	11100	20230411	13.51	13550	-7.01	20240219	11960	5.35	20240125	15160	-16.89	20230816	11100	13.51	20230411	0.28	N	234080	2500	395 억	507780	N	N	0	N	N
165	20240401	130802	57	100.00	KOSPI	의약품	N	N	N	N		N	12510	80	2	0.64	151027260	12095	77.70	12420	12550	12410	16150	8710	12430	12486.75	3.21	3681	12736	12582	12446	12292	12156	12515	12225	396	3720	2500	9190	10	1	15834554	1981	7.04	1.19	12	0.08	1777.00	10492.00	15160	20230816	-17.48	11100	20230411	12.70	13550	-7.68	20240219	11960	4.60	20240125	15160	-17.48	20230816	11100	12.70	20230411	0.28	N	234080	2500	395 억	507780	N	N	0	N	N
166	20240401	120809	57	100.00	KOSPI	의약품	N	N	N	N		N	12500	70	2	0.56	99410520	7966	51.18	12420	12550	12410	16150	8710	12430	12479.35	3.21	1820	12736	12582	12446	12292	12156	12515	12225	396	3720	2500	9190	10	1	15834554	1979	7.03	1.19	12	0.05	1777.00	10492.00	15160	20230816	-17.55	11100	20230411	12.61	13550	-7.75	20240219	11960	4.52	20240125	15160	-17.55	20230816	11100	12.61	20230411	0.28	N	234080	2500	395 억	507780	N	N	0	N	N
167	20240401	110807	57	100.00	KOSPI	의약품	N	N	N	N		N	12530	100	2	0.80	78548890	6297	40.45	12420	12550	12410	16150	8710	12430	12474.02	3.21	1778	12736	12582	12446	12292	12156	12515	12225	396	3720	2500	9190	10	1	15834554	1984	7.05	1.19	12	0.04	1777.00	10492.00	15160	20230816	-17.35	11100	20230411	12.88	13550	-7.53	20240219	11960	4.77	20240125	15160	-17.35	20230816	11100	12.88	20230411	0.28	N	234080	2500	395 억	507780	N	N	0	N	N
168	20240401	100804	57	100.00	KOSPI	의약품	N	N	N	N		N	12520	90	2	0.72	40519160	3255	20.91	12420	12550	12410	16150	8710	12430	12448.28	3.21	1775	12736	12582	12446	12292	12156	12515	12225	396	3720	2500	9190	10	1	15834554	1982	7.05	1.19	12	0.02	1777.00	10492.00	15160	20230816	-17.41	11100	20230411	12.79	13550	-7.60	20240219	11960	4.68	20240125	15160	-17.41	20230816	11100	12.79	20230411	0.28	N	234080	2500	395 억	507780	N	N	0	N	N
169	20240401	090803	57	100.00	KOSPI	의약품	N	N	N	N		N	12450	20	2	0.16	30249370	2434	15.64	12420	12500	12410	16150	8710	12430	12427.84	3.21	1850	12736	12582	12446	12292	12156	12515	12225	396	3720	2500	9190	10	1	15834554	1971	7.01	1.19	12	0.02	1777.00	10492.00	15160	20230816	-17.88	11100	20230411	12.16	13550	-8.12	20240219	11960	4.10	20240125	15160	-17.88	20230816	11100	12.16	20230411	0.28	N	234080	2500	395 억	507780	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History