KissMeData/000220/price/prices-20240401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	4705	-15	5	-0.32	278791705	59428	159.86	4655	4735	4655	6130	3305	4720	4691.14	0.86	15364	4783	4751	4693	4661	4603	4767	4677	176	1410	1000	3020	5	1	17032351	801	-12.93	0.78	12	0.35	-364.00	6012.00	7440	20231208	-36.76	4160	20231020	13.10	6730	-30.09	20240105	4500	4.56	20240419	7440	-36.76	20231208	4160	13.10	20231020	3.80	N	000220	1000	176 억	146422	N	N	0	N	N
3	20240430	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	4715	-5	5	-0.11	270741185	57717	155.25	4655	4735	4655	6130	3305	4720	4690.84	0.86	15741	4783	4751	4693	4661	4603	4767	4677	176	1410	1000	3020	5	1	17032351	803	-12.95	0.78	12	0.34	-364.00	6012.00	7440	20231208	-36.63	4160	20231020	13.34	6730	-29.94	20240105	4500	4.78	20240419	7440	-36.63	20231208	4160	13.34	20231020	3.80	N	000220	1000	176 억	146422	N	N	0	N	N
4	20240430	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	4710	-10	5	-0.21	258638195	55147	148.34	4655	4735	4655	6130	3305	4720	4689.98	0.86	14784	4783	4751	4693	4661	4603	4767	4677	176	1410	1000	3020	5	1	17032351	802	-12.94	0.78	12	0.32	-364.00	6012.00	7440	20231208	-36.69	4160	20231020	13.22	6730	-30.01	20240105	4500	4.67	20240419	7440	-36.69	20231208	4160	13.22	20231020	3.80	N	000220	1000	176 억	146422	N	N	0	N	N
5	20240430	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	4710	-10	5	-0.21	224980405	47982	129.07	4655	4735	4655	6130	3305	4720	4688.85	0.86	12483	4783	4751	4693	4661	4603	4767	4677	176	1410	1000	3020	5	1	17032351	802	-12.94	0.78	12	0.28	-364.00	6012.00	7440	20231208	-36.69	4160	20231020	13.22	6730	-30.01	20240105	4500	4.67	20240419	7440	-36.69	20231208	4160	13.22	20231020	3.80	N	000220	1000	176 억	146422	N	N	0	N	N
6	20240430	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	4705	-15	5	-0.32	197895255	42217	113.56	4655	4735	4655	6130	3305	4720	4687.57	0.86	11190	4783	4751	4693	4661	4603	4767	4677	176	1410	1000	3020	5	1	17032351	801	-12.93	0.78	12	0.25	-364.00	6012.00	7440	20231208	-36.76	4160	20231020	13.10	6730	-30.09	20240105	4500	4.56	20240419	7440	-36.76	20231208	4160	13.10	20231020	3.80	N	000220	1000	176 억	146422	N	N	0	N	N
7	20240430	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	4695	-25	5	-0.53	184604090	39392	105.96	4655	4735	4655	6130	3305	4720	4686.33	0.86	10015	4783	4751	4693	4661	4603	4767	4677	176	1410	1000	3020	5	1	17032351	800	-12.90	0.78	12	0.23	-364.00	6012.00	7440	20231208	-36.90	4160	20231020	12.86	6730	-30.24	20240105	4500	4.33	20240419	7440	-36.90	20231208	4160	12.86	20231020	3.80	N	000220	1000	176 억	146422	N	N	0	N	N
8	20240430	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	4715	-5	5	-0.11	148959835	31824	85.60	4655	4735	4655	6130	3305	4720	4680.74	0.86	6733	4783	4751	4693	4661	4603	4767	4677	176	1410	1000	3020	5	1	17032351	803	-12.95	0.78	12	0.19	-364.00	6012.00	7440	20231208	-36.63	4160	20231020	13.34	6730	-29.94	20240105	4500	4.78	20240419	7440	-36.63	20231208	4160	13.34	20231020	3.80	N	000220	1000	176 억	146422	N	N	0	N	N
9	20240430	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	4690	-30	5	-0.64	55497020	11916	32.05	4655	4720	4655	6130	3305	4720	4657.35	0.86	-56	4783	4751	4693	4661	4603	4767	4677	176	1410	1000	3020	5	1	17032351	799	-12.88	0.78	12	0.07	-364.00	6012.00	7440	20231208	-36.96	4160	20231020	12.74	6730	-30.31	20240105	4500	4.22	20240419	7440	-36.96	20231208	4160	12.74	20231020	3.80	N	000220	1000	176 억	146422	N	N	0	N	N
10	20240429	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	4720	85	2	1.83	174329700	37171	92.32	4680	4725	4635	6020	3245	4635	4689.94	0.74	13780	4771	4702	4651	4582	4531	4677	4557	176	1385	1000	2960	5	1	17032351	804	-12.97	0.79	12	0.22	-364.00	6012.00	7440	20231208	-36.56	4160	20231020	13.46	6730	-29.87	20240105	4500	4.89	20240419	7440	-36.56	20231208	4160	13.46	20231020	3.80	N	000220	1000	176 억	126732	N	N	5	N	N
11	20240429	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	4710	75	2	1.62	160698415	34276	85.13	4680	4715	4635	6020	3245	4635	4688.37	0.74	13309	4771	4702	4651	4582	4531	4677	4557	176	1385	1000	2960	5	1	17032351	802	-12.94	0.78	12	0.20	-364.00	6012.00	7440	20231208	-36.69	4160	20231020	13.22	6730	-30.01	20240105	4500	4.67	20240419	7440	-36.69	20231208	4160	13.22	20231020	3.80	N	000220	1000	176 억	126732	N	N	5	N	N
12	20240429	140103	57	100.00	KOSPI	의약품	N	N	N	N	N	4690	55	2	1.19	141428490	30176	74.95	4680	4715	4635	6020	3245	4635	4686.79	0.74	11478	4771	4702	4651	4582	4531	4677	4557	176	1385	1000	2960	5	1	17032351	799	-12.88	0.78	12	0.18	-364.00	6012.00	7440	20231208	-36.96	4160	20231020	12.74	6730	-30.31	20240105	4500	4.22	20240419	7440	-36.96	20231208	4160	12.74	20231020	3.80	N	000220	1000	176 억	126732	N	N	5	N	N
13	20240429	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	4690	55	2	1.19	137266245	29290	72.75	4680	4715	4635	6020	3245	4635	4686.45	0.74	10656	4771	4702	4651	4582	4531	4677	4557	176	1385	1000	2960	5	1	17032351	799	-12.88	0.78	12	0.17	-364.00	6012.00	7440	20231208	-36.96	4160	20231020	12.74	6730	-30.31	20240105	4500	4.22	20240419	7440	-36.96	20231208	4160	12.74	20231020	3.80	N	000220	1000	176 억	126732	N	N	5	N	N
14	20240429	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	4675	40	2	0.86	68165250	14575	36.20	4680	4705	4635	6020	3245	4635	4676.86	0.74	7313	4771	4702	4651	4582	4531	4677	4557	176	1385	1000	2960	5	1	17032351	796	-12.84	0.78	12	0.09	-364.00	6012.00	7440	20231208	-37.16	4160	20231020	12.38	6730	-30.53	20240105	4500	3.89	20240419	7440	-37.16	20231208	4160	12.38	20231020	3.80	N	000220	1000	176 억	126732	N	N	5	N	N
15	20240429	110103	57	100.00	KOSPI	의약품	N	N	N	N	N	4675	40	2	0.86	51214285	10948	27.19	4680	4705	4635	6020	3245	4635	4677.96	0.74	4803	4771	4702	4651	4582	4531	4677	4557	176	1385	1000	2960	5	1	17032351	796	-12.84	0.78	12	0.06	-364.00	6012.00	7440	20231208	-37.16	4160	20231020	12.38	6730	-30.53	20240105	4500	3.89	20240419	7440	-37.16	20231208	4160	12.38	20231020	3.80	N	000220	1000	176 억	126732	N	N	5	N	N
16	20240429	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	4655	20	2	0.43	47535495	10161	25.24	4680	4705	4635	6020	3245	4635	4678.23	0.74	4794	4771	4702	4651	4582	4531	4677	4557	176	1385	1000	2960	5	1	17032351	793	-12.79	0.77	12	0.06	-364.00	6012.00	7440	20231208	-37.43	4160	20231020	11.90	6730	-30.83	20240105	4500	3.44	20240419	7440	-37.43	20231208	4160	11.90	20231020	3.80	N	000220	1000	176 억	126732	N	N	5	N	N
17	20240429	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	4680	45	2	0.97	987480	211	0.52	4680	4680	4680	6020	3245	4635	4680.00	0.74	-31	4771	4702	4651	4582	4531	4677	4557	176	1385	1000	2960	5	1	17032351	797	-12.86	0.78	12	0.00	-364.00	6012.00	7440	20231208	-37.10	4160	20231020	12.50	6730	-30.46	20240105	4500	4.00	20240419	7440	-37.10	20231208	4160	12.50	20231020	3.80	N	000220	1000	176 억	126732	N	N	5	N	N
18	20240426	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	4635	-60	5	-1.28	185306905	39893	272.79	4700	4720	4600	6100	3290	4695	4645.10	0.74	315	4748	4721	4703	4676	4658	4712	4667	176	1405	1000	3000	5	1	17032351	789	-12.73	0.77	12	0.23	-364.00	6012.00	7440	20231208	-37.70	4160	20231020	11.42	6730	-31.13	20240105	4500	3.00	20240419	7440	-37.70	20231208	4160	11.42	20231020	3.82	N	000220	1000	176 억	125485	N	N	5	N	N
19	20240426	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	4615	-80	5	-1.70	171910745	36992	252.95	4700	4720	4600	6100	3290	4695	4647.24	0.74	491	4748	4721	4703	4676	4658	4712	4667	176	1405	1000	3000	5	1	17032351	786	-12.68	0.77	12	0.22	-364.00	6012.00	7440	20231208	-37.97	4160	20231020	10.94	6730	-31.43	20240105	4500	2.56	20240419	7440	-37.97	20231208	4160	10.94	20231020	3.82	N	000220	1000	176 억	125485	N	N	1	N	N
20	20240426	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	4630	-65	5	-1.38	128711020	27631	188.94	4700	4720	4620	6100	3290	4695	4658.21	0.74	1117	4748	4721	4703	4676	4658	4712	4667	176	1405	1000	3000	5	1	17032351	789	-12.72	0.77	12	0.16	-364.00	6012.00	7440	20231208	-37.77	4160	20231020	11.30	6730	-31.20	20240105	4500	2.89	20240419	7440	-37.77	20231208	4160	11.30	20231020	3.82	N	000220	1000	176 억	125485	N	N	1	N	N
21	20240426	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	4640	-55	5	-1.17	106599305	22855	156.28	4700	4720	4635	6100	3290	4695	4664.16	0.74	727	4748	4721	4703	4676	4658	4712	4667	176	1405	1000	3000	5	1	17032351	790	-12.75	0.77	12	0.13	-364.00	6012.00	7440	20231208	-37.63	4160	20231020	11.54	6730	-31.05	20240105	4500	3.11	20240419	7440	-37.63	20231208	4160	11.54	20231020	3.82	N	000220	1000	176 억	125485	N	N	1	N	N
22	20240426	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	4670	-25	5	-0.53	67592325	14465	98.91	4700	4720	4655	6100	3290	4695	4672.82	0.74	2	4748	4721	4703	4676	4658	4712	4667	176	1405	1000	3000	5	1	17032351	795	-12.83	0.78	12	0.08	-364.00	6012.00	7440	20231208	-37.23	4160	20231020	12.26	6730	-30.61	20240105	4500	3.78	20240419	7440	-37.23	20231208	4160	12.26	20231020	3.82	N	000220	1000	176 억	125485	N	N	1	N	N
23	20240426	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	4670	-25	5	-0.53	63071890	13496	92.29	4700	4720	4655	6100	3290	4695	4673.38	0.74	147	4748	4721	4703	4676	4658	4712	4667	176	1405	1000	3000	5	1	17032351	795	-12.83	0.78	12	0.08	-364.00	6012.00	7440	20231208	-37.23	4160	20231020	12.26	6730	-30.61	20240105	4500	3.78	20240419	7440	-37.23	20231208	4160	12.26	20231020	3.82	N	000220	1000	176 억	125485	N	N	1	N	N
24	20240426	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	4680	-15	5	-0.32	48079525	10288	70.35	4700	4720	4655	6100	3290	4695	4673.36	0.74	1417	4748	4721	4703	4676	4658	4712	4667	176	1405	1000	3000	5	1	17032351	797	-12.86	0.78	12	0.06	-364.00	6012.00	7440	20231208	-37.10	4160	20231020	12.50	6730	-30.46	20240105	4500	4.00	20240419	7440	-37.10	20231208	4160	12.50	20231020	3.82	N	000220	1000	176 억	125485	N	N	1	N	N
25	20240426	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	4690	-5	5	-0.11	1896790	404	2.76	4700	4700	4690	6100	3290	4695	4695.02	0.74	-8	4748	4721	4703	4676	4658	4712	4667	176	1405	1000	3000	5	1	17032351	799	-12.88	0.78	12	0.00	-364.00	6012.00	7440	20231208	-36.96	4160	20231020	12.74	6730	-30.31	20240105	4500	4.22	20240419	7440	-36.96	20231208	4160	12.74	20231020	3.82	N	000220	1000	176 억	125485	N	N	1	N	N
26	20240425	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	4695	-25	5	-0.53	62818615	13365	43.16	4720	4730	4685	6130	3305	4720	4700.23	0.75	-2963	4776	4747	4726	4697	4676	4745	4695	176	1410	1000	3020	5	1	17032351	800	-12.90	0.78	12	0.08	-364.00	6012.00	7440	20231208	-36.90	4160	20231020	12.86	6730	-30.24	20240105	4500	4.33	20240419	7440	-36.90	20231208	4160	12.86	20231020	3.84	N	000220	1000	176 억	128448	N	N	1	N	N
27	20240425	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	4695	-25	5	-0.53	52309230	11131	35.95	4720	4730	4685	6130	3305	4720	4699.42	0.75	-1689	4776	4747	4726	4697	4676	4745	4695	176	1410	1000	3020	5	1	17032351	800	-12.90	0.78	12	0.07	-364.00	6012.00	7440	20231208	-36.90	4160	20231020	12.86	6730	-30.24	20240105	4500	4.33	20240419	7440	-36.90	20231208	4160	12.86	20231020	3.84	N	000220	1000	176 억	128448	N	N	0	N	N
28	20240425	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	4700	-20	5	-0.42	43154415	9186	29.67	4720	4730	4685	6130	3305	4720	4697.85	0.75	-1667	4776	4747	4726	4697	4676	4745	4695	176	1410	1000	3020	5	1	17032351	801	-12.91	0.78	12	0.05	-364.00	6012.00	7440	20231208	-36.83	4160	20231020	12.98	6730	-30.16	20240105	4500	4.44	20240419	7440	-36.83	20231208	4160	12.98	20231020	3.84	N	000220	1000	176 억	128448	N	N	0	N	N
29	20240425	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	4695	-25	5	-0.53	41931415	8926	28.83	4720	4730	4685	6130	3305	4720	4697.67	0.75	-1664	4776	4747	4726	4697	4676	4745	4695	176	1410	1000	3020	5	1	17032351	800	-12.90	0.78	12	0.05	-364.00	6012.00	7440	20231208	-36.90	4160	20231020	12.86	6730	-30.24	20240105	4500	4.33	20240419	7440	-36.90	20231208	4160	12.86	20231020	3.84	N	000220	1000	176 억	128448	N	N	0	N	N
30	20240425	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	4690	-30	5	-0.64	30840325	6560	21.19	4720	4730	4685	6130	3305	4720	4701.27	0.75	-1384	4776	4747	4726	4697	4676	4745	4695	176	1410	1000	3020	5	1	17032351	799	-12.88	0.78	12	0.04	-364.00	6012.00	7440	20231208	-36.96	4160	20231020	12.74	6730	-30.31	20240105	4500	4.22	20240419	7440	-36.96	20231208	4160	12.74	20231020	3.84	N	000220	1000	176 억	128448	N	N	0	N	N
31	20240425	110103	57	100.00	KOSPI	의약품	N	N	N	N	N	4695	-25	5	-0.53	23490790	4993	16.13	4720	4730	4685	6130	3305	4720	4704.74	0.75	-1179	4776	4747	4726	4697	4676	4745	4695	176	1410	1000	3020	5	1	17032351	800	-12.90	0.78	12	0.03	-364.00	6012.00	7440	20231208	-36.90	4160	20231020	12.86	6730	-30.24	20240105	4500	4.33	20240419	7440	-36.90	20231208	4160	12.86	20231020	3.84	N	000220	1000	176 억	128448	N	N	0	N	N
32	20240425	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	4710	-10	5	-0.21	10042375	2130	6.88	4720	4730	4705	6130	3305	4720	4714.73	0.75	-835	4776	4747	4726	4697	4676	4745	4695	176	1410	1000	3020	5	1	17032351	802	-12.94	0.78	12	0.01	-364.00	6012.00	7440	20231208	-36.69	4160	20231020	13.22	6730	-30.01	20240105	4500	4.67	20240419	7440	-36.69	20231208	4160	13.22	20231020	3.84	N	000220	1000	176 억	128448	N	N	0	N	N
33	20240425	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	4720	0	3	0.00	4049760	858	2.77	4720	4720	4720	6130	3305	4720	4720.00	0.75	-694	4776	4747	4726	4697	4676	4745	4695	176	1410	1000	3020	5	1	17032351	804	-12.97	0.79	12	0.01	-364.00	6012.00	7440	20231208	-36.56	4160	20231020	13.46	6730	-29.87	20240105	4500	4.89	20240419	7440	-36.56	20231208	4160	13.46	20231020	3.84	N	000220	1000	176 억	128448	N	N	0	N	N
34	20240424	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	4720	25	2	0.53	140133950	29656	104.72	4720	4755	4705	6100	3290	4695	4725.34	0.78	-4760	4825	4760	4715	4650	4605	4737	4627	176	1405	1000	3000	5	1	17032351	804	-12.97	0.79	12	0.17	-364.00	6012.00	7440	20231208	-36.56	4160	20231020	13.46	6730	-29.87	20240105	4500	4.89	20240419	7440	-36.56	20231208	4160	13.46	20231020	3.85	N	000220	1000	176 억	132428	N	N	0	N	N
35	20240424	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	4725	30	2	0.64	125022070	26456	93.42	4720	4755	4705	6100	3290	4695	4725.66	0.78	-5991	4825	4760	4715	4650	4605	4737	4627	176	1405	1000	3000	5	1	17032351	805	-12.98	0.79	12	0.16	-364.00	6012.00	7440	20231208	-36.49	4160	20231020	13.58	6730	-29.79	20240105	4500	5.00	20240419	7440	-36.49	20231208	4160	13.58	20231020	3.85	N	000220	1000	176 억	132428	N	N	0	N	N
36	20240424	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	4745	50	2	1.06	110322540	23352	82.46	4720	4755	4705	6100	3290	4695	4724.33	0.78	-4880	4825	4760	4715	4650	4605	4737	4627	176	1405	1000	3000	5	1	17032351	808	-13.04	0.79	12	0.14	-364.00	6012.00	7440	20231208	-36.22	4160	20231020	14.06	6730	-29.49	20240105	4500	5.44	20240419	7440	-36.22	20231208	4160	14.06	20231020	3.85	N	000220	1000	176 억	132428	N	N	0	N	N
37	20240424	130103	57	100.00	KOSPI	의약품	N	N	N	N	N	4720	25	2	0.53	95704790	20257	71.53	4720	4755	4705	6100	3290	4695	4724.53	0.78	-5872	4825	4760	4715	4650	4605	4737	4627	176	1405	1000	3000	5	1	17032351	804	-12.97	0.79	12	0.12	-364.00	6012.00	7440	20231208	-36.56	4160	20231020	13.46	6730	-29.87	20240105	4500	4.89	20240419	7440	-36.56	20231208	4160	13.46	20231020	3.85	N	000220	1000	176 억	132428	N	N	0	N	N
38	20240424	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	4720	25	2	0.53	59752955	12658	44.70	4720	4755	4705	6100	3290	4695	4720.57	0.78	-3811	4825	4760	4715	4650	4605	4737	4627	176	1405	1000	3000	5	1	17032351	804	-12.97	0.79	12	0.07	-364.00	6012.00	7440	20231208	-36.56	4160	20231020	13.46	6730	-29.87	20240105	4500	4.89	20240419	7440	-36.56	20231208	4160	13.46	20231020	3.85	N	000220	1000	176 억	132428	N	N	0	N	N
39	20240424	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	4715	20	2	0.43	38203090	8095	28.59	4720	4755	4705	6100	3290	4695	4719.34	0.78	-3781	4825	4760	4715	4650	4605	4737	4627	176	1405	1000	3000	5	1	17032351	803	-12.95	0.78	12	0.05	-364.00	6012.00	7440	20231208	-36.63	4160	20231020	13.34	6730	-29.94	20240105	4500	4.78	20240419	7440	-36.63	20231208	4160	13.34	20231020	3.85	N	000220	1000	176 억	132428	N	N	0	N	N
40	20240424	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	4715	20	2	0.43	18356970	3887	13.73	4720	4755	4715	6100	3290	4695	4722.66	0.78	-118	4825	4760	4715	4650	4605	4737	4627	176	1405	1000	3000	5	1	17032351	803	-12.95	0.78	12	0.02	-364.00	6012.00	7440	20231208	-36.63	4160	20231020	13.34	6730	-29.94	20240105	4500	4.78	20240419	7440	-36.63	20231208	4160	13.34	20231020	3.85	N	000220	1000	176 억	132428	N	N	0	N	N
41	20240424	090103	57	100.00	KOSPI	의약품	N	N	N	N	N	4730	35	2	0.75	675110	143	0.50	4720	4730	4720	6100	3290	4695	4721.05	0.78	-91	4825	4760	4715	4650	4605	4737	4627	176	1405	1000	3000	5	1	17032351	806	-12.99	0.79	12	0.00	-364.00	6012.00	7440	20231208	-36.42	4160	20231020	13.70	6730	-29.72	20240105	4500	5.11	20240419	7440	-36.42	20231208	4160	13.70	20231020	3.85	N	000220	1000	176 억	132428	N	N	0	N	N
42	20240423	160103	57	100.00	KOSPI	의약품	N	N	N	N	N	4695	-5	5	-0.11	133380900	28318	88.59	4700	4780	4670	6110	3290	4700	4710.11	0.81	-5126	4826	4762	4666	4602	4506	4795	4635	176	1410	1000	3000	5	1	17032351	800	-12.90	0.78	12	0.17	-364.00	6012.00	7440	20231208	-36.90	4160	20231020	12.86	6730	-30.24	20240105	4500	4.33	20240419	7440	-36.90	20231208	4160	12.86	20231020	3.85	N	000220	1000	176 억	137900	N	N	0	N	N
43	20240423	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	4715	15	2	0.32	126553685	26864	84.04	4700	4780	4670	6110	3290	4700	4710.90	0.81	-5522	4826	4762	4666	4602	4506	4795	4635	176	1410	1000	3000	5	1	17032351	803	-12.95	0.78	12	0.16	-364.00	6012.00	7440	20231208	-36.63	4160	20231020	13.34	6730	-29.94	20240105	4500	4.78	20240419	7440	-36.63	20231208	4160	13.34	20231020	3.85	N	000220	1000	176 억	137900	N	N	0	N	N
44	20240423	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	4700	0	3	0.00	120113685	25494	79.75	4700	4780	4670	6110	3290	4700	4711.45	0.81	-6040	4826	4762	4666	4602	4506	4795	4635	176	1410	1000	3000	5	1	17032351	801	-12.91	0.78	12	0.15	-364.00	6012.00	7440	20231208	-36.83	4160	20231020	12.98	6730	-30.16	20240105	4500	4.44	20240419	7440	-36.83	20231208	4160	12.98	20231020	3.85	N	000220	1000	176 억	137900	N	N	0	N	N
45	20240423	130103	57	100.00	KOSPI	의약품	N	N	N	N	N	4700	0	3	0.00	101568730	21549	67.41	4700	4780	4670	6110	3290	4700	4713.38	0.81	-4433	4826	4762	4666	4602	4506	4795	4635	176	1410	1000	3000	5	1	17032351	801	-12.91	0.78	12	0.13	-364.00	6012.00	7440	20231208	-36.83	4160	20231020	12.98	6730	-30.16	20240105	4500	4.44	20240419	7440	-36.83	20231208	4160	12.98	20231020	3.85	N	000220	1000	176 억	137900	N	N	0	N	N
46	20240423	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	4710	10	2	0.21	93920810	19923	62.32	4700	4780	4670	6110	3290	4700	4714.19	0.81	-4163	4826	4762	4666	4602	4506	4795	4635	176	1410	1000	3000	5	1	17032351	802	-12.94	0.78	12	0.12	-364.00	6012.00	7440	20231208	-36.69	4160	20231020	13.22	6730	-30.01	20240105	4500	4.67	20240419	7440	-36.69	20231208	4160	13.22	20231020	3.85	N	000220	1000	176 억	137900	N	N	0	N	N
47	20240423	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	4680	-20	5	-0.43	79019840	16752	52.40	4700	4780	4670	6110	3290	4700	4717.04	0.81	-2705	4826	4762	4666	4602	4506	4795	4635	176	1410	1000	3000	5	1	17032351	797	-12.86	0.78	12	0.10	-364.00	6012.00	7440	20231208	-37.10	4160	20231020	12.50	6730	-30.46	20240105	4500	4.00	20240419	7440	-37.10	20231208	4160	12.50	20231020	3.85	N	000220	1000	176 억	137900	N	N	0	N	N
48	20240423	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	4735	35	2	0.74	45884810	9708	30.37	4700	4780	4700	6110	3290	4700	4726.49	0.81	1513	4826	4762	4666	4602	4506	4795	4635	176	1410	1000	3000	5	1	17032351	806	-13.01	0.79	12	0.06	-364.00	6012.00	7440	20231208	-36.36	4160	20231020	13.82	6730	-29.64	20240105	4500	5.22	20240419	7440	-36.36	20231208	4160	13.82	20231020	3.85	N	000220	1000	176 억	137900	N	N	0	N	N
49	20240423	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	4700	0	3	0.00	12511400	2662	8.33	4700	4700	4700	6110	3290	4700	4700.00	0.81	896	4826	4762	4666	4602	4506	4795	4635	176	1410	1000	3000	5	1	17032351	801	-12.91	0.78	12	0.02	-364.00	6012.00	7440	20231208	-36.83	4160	20231020	12.98	6730	-30.16	20240105	4500	4.44	20240419	7440	-36.83	20231208	4160	12.98	20231020	3.85	N	000220	1000	176 억	137900	N	N	0	N	N
50	20240422	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	4700	110	2	2.40	147180805	31454	54.43	4570	4730	4570	5960	3215	4590	4679.46	0.78	4746	4803	4696	4598	4491	4393	4647	4442	176	1370	1000	2930	5	1	17032351	801	-12.91	0.78	12	0.18	-364.00	6012.00	7440	20231208	-36.83	4160	20231020	12.98	6730	-30.16	20240105	4500	4.44	20240419	7440	-36.83	20231208	4160	12.98	20231020	3.83	N	000220	1000	176 억	132469	N	N	0	N	N
51	20240422	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	4675	85	2	1.85	138534130	29611	51.24	4570	4730	4570	5960	3215	4590	4678.77	0.78	4775	4803	4696	4598	4491	4393	4647	4442	176	1370	1000	2930	5	1	17032351	796	-12.84	0.78	12	0.17	-364.00	6012.00	7440	20231208	-37.16	4160	20231020	12.38	6730	-30.53	20240105	4500	3.89	20240419	7440	-37.16	20231208	4160	12.38	20231020	3.83	N	000220	1000	176 억	132469	N	N	0	N	N
52	20240422	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	4680	90	2	1.96	124520270	26616	46.06	4570	4730	4570	5960	3215	4590	4678.73	0.78	4695	4803	4696	4598	4491	4393	4647	4442	176	1370	1000	2930	5	1	17032351	797	-12.86	0.78	12	0.16	-364.00	6012.00	7440	20231208	-37.10	4160	20231020	12.50	6730	-30.46	20240105	4500	4.00	20240419	7440	-37.10	20231208	4160	12.50	20231020	3.83	N	000220	1000	176 억	132469	N	N	0	N	N
53	20240422	130103	57	100.00	KOSPI	의약품	N	N	N	N	N	4685	95	2	2.07	121750760	26025	45.03	4570	4730	4570	5960	3215	4590	4678.56	0.78	4711	4803	4696	4598	4491	4393	4647	4442	176	1370	1000	2930	5	1	17032351	798	-12.87	0.78	12	0.15	-364.00	6012.00	7440	20231208	-37.03	4160	20231020	12.62	6730	-30.39	20240105	4500	4.11	20240419	7440	-37.03	20231208	4160	12.62	20231020	3.83	N	000220	1000	176 억	132469	N	N	0	N	N
54	20240422	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	4695	105	2	2.29	108810630	23268	40.26	4570	4730	4570	5960	3215	4590	4676.78	0.78	5587	4803	4696	4598	4491	4393	4647	4442	176	1370	1000	2930	5	1	17032351	800	-12.90	0.78	12	0.14	-364.00	6012.00	7440	20231208	-36.90	4160	20231020	12.86	6730	-30.24	20240105	4500	4.33	20240419	7440	-36.90	20231208	4160	12.86	20231020	3.83	N	000220	1000	176 억	132469	N	N	0	N	N
55	20240422	110103	57	100.00	KOSPI	의약품	N	N	N	N	N	4680	90	2	1.96	91719585	19620	33.95	4570	4730	4570	5960	3215	4590	4675.23	0.78	6400	4803	4696	4598	4491	4393	4647	4442	176	1370	1000	2930	5	1	17032351	797	-12.86	0.78	12	0.12	-364.00	6012.00	7440	20231208	-37.10	4160	20231020	12.50	6730	-30.46	20240105	4500	4.00	20240419	7440	-37.10	20231208	4160	12.50	20231020	3.83	N	000220	1000	176 억	132469	N	N	0	N	N
56	20240422	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	4690	100	2	2.18	50603210	10840	18.76	4570	4730	4570	5960	3215	4590	4668.92	0.78	4811	4803	4696	4598	4491	4393	4647	4442	176	1370	1000	2930	5	1	17032351	799	-12.88	0.78	12	0.06	-364.00	6012.00	7440	20231208	-36.96	4160	20231020	12.74	6730	-30.31	20240105	4500	4.22	20240419	7440	-36.96	20231208	4160	12.74	20231020	3.83	N	000220	1000	176 억	132469	N	N	0	N	N
57	20240422	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	4590	0	3	0.00	3799870	831	1.44	4570	4590	4570	5960	3215	4590	4570.27	0.78	-96	4803	4696	4598	4491	4393	4647	4442	176	1370	1000	2930	5	1	17032351	782	-12.61	0.76	12	0.00	-364.00	6012.00	7440	20231208	-38.31	4160	20231020	10.34	6730	-31.80	20240105	4500	2.00	20240419	7440	-38.31	20231208	4160	10.34	20231020	3.83	N	000220	1000	176 억	132469	N	N	0	N	N
58	20240419	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	4590	-90	5	-1.92	262540650	57220	52.16	4680	4705	4500	6080	3280	4680	4588.26	0.76	2806	5170	4925	4725	4480	4280	5047	4602	176	1400	1000	2990	5	1	17032351	782	-12.61	0.76	12	0.34	-364.00	6012.00	7440	20231208	-38.31	4160	20231020	10.34	6730	-31.80	20240105	4500	2.00	20240419	7440	-38.31	20231208	4160	10.34	20231020	3.86	N	000220	1000	176 억	129937	N	N	0	N	N
59	20240419	150103	57	100.00	KOSPI	의약품	N	N	N	N	N	4590	-90	5	-1.92	255253260	55637	50.72	4680	4705	4500	6080	3280	4680	4587.83	0.76	2894	5170	4925	4725	4480	4280	5047	4602	176	1400	1000	2990	5	1	17032351	782	-12.61	0.76	12	0.33	-364.00	6012.00	7440	20231208	-38.31	4160	20231020	10.34	6730	-31.80	20240105	4500	2.00	20240419	7440	-38.31	20231208	4160	10.34	20231020	3.86	N	000220	1000	176 억	129937	N	N	0	N	N
60	20240419	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	4585	-95	5	-2.03	243949590	53174	48.47	4680	4705	4500	6080	3280	4680	4587.76	0.76	3727	5170	4925	4725	4480	4280	5047	4602	176	1400	1000	2990	5	1	17032351	781	-12.60	0.76	12	0.31	-364.00	6012.00	7440	20231208	-38.37	4160	20231020	10.22	6730	-31.87	20240105	4500	1.89	20240419	7440	-38.37	20231208	4160	10.22	20231020	3.86	N	000220	1000	176 억	129937	N	N	0	N	N
61	20240419	130103	57	100.00	KOSPI	의약품	N	N	N	N	N	4565	-115	5	-2.46	237313745	51724	47.15	4680	4705	4500	6080	3280	4680	4588.08	0.76	3410	5170	4925	4725	4480	4280	5047	4602	176	1400	1000	2990	5	1	17032351	778	-12.54	0.76	12	0.30	-364.00	6012.00	7440	20231208	-38.64	4160	20231020	9.74	6730	-32.17	20240105	4500	1.44	20240419	7440	-38.64	20231208	4160	9.74	20231020	3.86	N	000220	1000	176 억	129937	N	N	0	N	N
62	20240419	120103	57	100.00	KOSPI	의약품	N	N	N	N	N	4580	-100	5	-2.14	111613000	24067	21.94	4680	4705	4580	6080	3280	4680	4637.60	0.76	-3969	5170	4925	4725	4480	4280	5047	4602	176	1400	1000	2990	5	1	17032351	780	-12.58	0.76	12	0.14	-364.00	6012.00	7440	20231208	-38.44	4160	20231020	10.10	6730	-31.95	20240105	4525	1.22	20240418	7440	-38.44	20231208	4160	10.10	20231020	3.86	N	000220	1000	176 억	129937	N	N	0	N	N
63	20240419	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	4625	-55	5	-1.18	77191025	16582	15.12	4680	4705	4620	6080	3280	4680	4655.11	0.76	-4216	5170	4925	4725	4480	4280	5047	4602	176	1400	1000	2990	5	1	17032351	788	-12.71	0.77	12	0.10	-364.00	6012.00	7440	20231208	-37.84	4160	20231020	11.18	6730	-31.28	20240105	4525	2.21	20240418	7440	-37.84	20231208	4160	11.18	20231020	3.86	N	000220	1000	176 억	129937	N	N	0	N	N
64	20240419	100103	57	100.00	KOSPI	의약품	N	N	N	N	N	4700	20	2	0.43	37279055	8002	7.29	4680	4700	4630	6080	3280	4680	4658.72	0.76	2046	5170	4925	4725	4480	4280	5047	4602	176	1400	1000	2990	5	1	17032351	801	-12.91	0.78	12	0.05	-364.00	6012.00	7440	20231208	-36.83	4160	20231020	12.98	6730	-30.16	20240105	4525	3.87	20240418	7440	-36.83	20231208	4160	12.98	20231020	3.86	N	000220	1000	176 억	129937	N	N	0	N	N
65	20240419	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	4670	-10	5	-0.21	786260	168	0.15	4680	4700	4670	6080	3280	4680	4680.12	0.76	-110	5170	4925	4725	4480	4280	5047	4602	176	1400	1000	2990	5	1	17032351	795	-12.83	0.78	12	0.00	-364.00	6012.00	7440	20231208	-37.23	4160	20231020	12.26	6730	-30.61	20240105	4525	3.20	20240418	7440	-37.23	20231208	4160	12.26	20231020	3.86	N	000220	1000	176 억	129937	N	N	0	N	N
66	20240418	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	4680	140	2	3.08	520805105	109694	281.76	4525	4970	4525	5900	3180	4540	4747.80	0.73	5921	4673	4606	4573	4506	4473	4590	4490	176	1360	1000	2900	5	1	17032351	797	-12.86	0.78	12	0.64	-364.00	6012.00	7440	20231208	-37.10	4160	20231020	12.50	6730	-30.46	20240105	4525	3.43	20240418	7440	-37.10	20231208	4160	12.50	20231020	3.90	N	000220	1000	176 억	124081	N	N	0	N	N
67	20240418	150103	57	100.00	KOSPI	의약품	N	N	N	N	N	4690	150	2	3.30	512473345	107915	277.19	4525	4970	4525	5900	3180	4540	4748.86	0.73	5237	4673	4606	4573	4506	4473	4590	4490	176	1360	1000	2900	5	1	17032351	799	-12.88	0.78	12	0.63	-364.00	6012.00	7440	20231208	-36.96	4160	20231020	12.74	6730	-30.31	20240105	4525	3.65	20240418	7440	-36.96	20231208	4160	12.74	20231020	3.90	N	000220	1000	176 억	124081	N	N	0	N	N
68	20240418	140103	57	100.00	KOSPI	의약품	N	N	N	N	N	4690	150	2	3.30	508358865	107039	274.94	4525	4970	4525	5900	3180	4540	4749.29	0.73	4898	4673	4606	4573	4506	4473	4590	4490	176	1360	1000	2900	5	1	17032351	799	-12.88	0.78	12	0.63	-364.00	6012.00	7440	20231208	-36.96	4160	20231020	12.74	6730	-30.31	20240105	4525	3.65	20240418	7440	-36.96	20231208	4160	12.74	20231020	3.90	N	000220	1000	176 억	124081	N	N	0	N	N
69	20240418	130103	57	100.00	KOSPI	의약품	N	N	N	N	N	4690	150	2	3.30	495770815	104351	268.03	4525	4970	4525	5900	3180	4540	4750.99	0.73	4733	4673	4606	4573	4506	4473	4590	4490	176	1360	1000	2900	5	1	17032351	799	-12.88	0.78	12	0.61	-364.00	6012.00	7440	20231208	-36.96	4160	20231020	12.74	6730	-30.31	20240105	4525	3.65	20240418	7440	-36.96	20231208	4160	12.74	20231020	3.90	N	000220	1000	176 억	124081	N	N	0	N	N
70	20240418	120103	57	100.00	KOSPI	의약품	N	N	N	N	N	4695	155	2	3.41	479019000	100789	258.88	4525	4970	4525	5900	3180	4540	4752.69	0.73	3880	4673	4606	4573	4506	4473	4590	4490	176	1360	1000	2900	5	1	17032351	800	-12.90	0.78	12	0.59	-364.00	6012.00	7440	20231208	-36.90	4160	20231020	12.86	6730	-30.24	20240105	4525	3.76	20240418	7440	-36.90	20231208	4160	12.86	20231020	3.90	N	000220	1000	176 억	124081	N	N	0	N	N
71	20240418	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	4695	155	2	3.41	397094200	83170	213.63	4525	4970	4525	5900	3180	4540	4774.49	0.73	-2190	4673	4606	4573	4506	4473	4590	4490	176	1360	1000	2900	5	1	17032351	800	-12.90	0.78	12	0.49	-364.00	6012.00	7440	20231208	-36.90	4160	20231020	12.86	6730	-30.24	20240105	4525	3.76	20240418	7440	-36.90	20231208	4160	12.86	20231020	3.90	N	000220	1000	176 억	124081	N	N	0	N	N
72	20240418	100103	57	100.00	KOSPI	의약품	N	N	N	N	N	4665	125	2	2.75	23807750	5169	13.28	4525	4665	4525	5900	3180	4540	4605.87	0.73	2108	4673	4606	4573	4506	4473	4590	4490	176	1360	1000	2900	5	1	17032351	795	-12.82	0.78	12	0.03	-364.00	6012.00	7440	20231208	-37.30	4160	20231020	12.14	6730	-30.68	20240105	4525	3.09	20240418	7440	-37.30	20231208	4160	12.14	20231020	3.90	N	000220	1000	176 억	124081	N	N	0	N	N
73	20240418	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	4570	30	2	0.66	2818040	622	1.60	4525	4570	4525	5900	3180	4540	4530.61	0.73	370	4673	4606	4573	4506	4473	4590	4490	176	1360	1000	2900	5	1	17032351	778	-12.55	0.76	12	0.00	-364.00	6012.00	7440	20231208	-38.58	4160	20231020	9.86	6730	-32.10	20240105	4525	0.99	20240418	7440	-38.58	20231208	4160	9.86	20231020	3.90	N	000220	1000	176 억	124081	N	N	0	N	N
74	20240417	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	4540	-30	5	-0.66	178157220	38823	48.80	4600	4640	4540	5940	3200	4570	4588.97	0.71	4696	4763	4666	4613	4516	4463	4640	4490	176	1370	1000	2920	5	1	17032351	773	-12.47	0.76	12	0.23	-364.00	6012.00	7440	20231208	-38.98	4160	20231020	9.13	6730	-32.54	20240105	4540	0.00	20240417	7440	-38.98	20231208	4160	9.13	20231020	4.00	N	000220	1000	176 억	120177	N	N	0	N	N
75	20240417	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	4590	20	2	0.44	126681390	27551	34.63	4600	4640	4575	5940	3200	4570	4598.07	0.71	4917	4763	4666	4613	4516	4463	4640	4490	176	1370	1000	2920	5	1	17032351	782	-12.61	0.76	12	0.16	-364.00	6012.00	7440	20231208	-38.31	4160	20231020	10.34	6730	-31.80	20240105	4560	0.66	20240416	7440	-38.31	20231208	4160	10.34	20231020	4.00	N	000220	1000	176 억	120177	N	N	0	N	N
76	20240417	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	4590	20	2	0.44	116965415	25432	31.97	4600	4640	4575	5940	3200	4570	4599.14	0.71	5216	4763	4666	4613	4516	4463	4640	4490	176	1370	1000	2920	5	1	17032351	782	-12.61	0.76	12	0.15	-364.00	6012.00	7440	20231208	-38.31	4160	20231020	10.34	6730	-31.80	20240105	4560	0.66	20240416	7440	-38.31	20231208	4160	10.34	20231020	4.00	N	000220	1000	176 억	120177	N	N	0	N	N
77	20240417	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	4600	30	2	0.66	98005990	21305	26.78	4600	4640	4575	5940	3200	4570	4600.14	0.71	4843	4763	4666	4613	4516	4463	4640	4490	176	1370	1000	2920	5	1	17032351	783	-12.64	0.77	12	0.13	-364.00	6012.00	7440	20231208	-38.17	4160	20231020	10.58	6730	-31.65	20240105	4560	0.88	20240416	7440	-38.17	20231208	4160	10.58	20231020	4.00	N	000220	1000	176 억	120177	N	N	0	N	N
78	20240417	120103	57	100.00	KOSPI	의약품	N	N	N	N	N	4600	30	2	0.66	80606535	17509	22.01	4600	4640	4575	5940	3200	4570	4603.72	0.71	4108	4763	4666	4613	4516	4463	4640	4490	176	1370	1000	2920	5	1	17032351	783	-12.64	0.77	12	0.10	-364.00	6012.00	7440	20231208	-38.17	4160	20231020	10.58	6730	-31.65	20240105	4560	0.88	20240416	7440	-38.17	20231208	4160	10.58	20231020	4.00	N	000220	1000	176 억	120177	N	N	0	N	N
79	20240417	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	4605	35	2	0.77	74698010	16227	20.40	4600	4640	4575	5940	3200	4570	4603.32	0.71	4581	4763	4666	4613	4516	4463	4640	4490	176	1370	1000	2920	5	1	17032351	784	-12.65	0.77	12	0.10	-364.00	6012.00	7440	20231208	-38.10	4160	20231020	10.70	6730	-31.58	20240105	4560	0.99	20240416	7440	-38.10	20231208	4160	10.70	20231020	4.00	N	000220	1000	176 억	120177	N	N	0	N	N
80	20240417	100103	57	100.00	KOSPI	의약품	N	N	N	N	N	4630	60	2	1.31	43059165	9339	11.74	4600	4640	4575	5940	3200	4570	4610.68	0.71	4402	4763	4666	4613	4516	4463	4640	4490	176	1370	1000	2920	5	1	17032351	789	-12.72	0.77	12	0.05	-364.00	6012.00	7440	20231208	-37.77	4160	20231020	11.30	6730	-31.20	20240105	4560	1.54	20240416	7440	-37.77	20231208	4160	11.30	20231020	4.00	N	000220	1000	176 억	120177	N	N	0	N	N
81	20240417	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	4575	5	2	0.11	2198725	478	0.60	4600	4600	4575	5940	3200	4570	4599.84	0.71	-85	4763	4666	4613	4516	4463	4640	4490	176	1370	1000	2920	5	1	17032351	779	-12.57	0.76	12	0.00	-364.00	6012.00	7440	20231208	-38.51	4160	20231020	9.98	6730	-32.02	20240105	4560	0.33	20240416	7440	-38.51	20231208	4160	9.98	20231020	4.00	N	000220	1000	176 억	120177	N	N	0	N	N
82	20240416	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	4570	-100	5	-2.14	361286375	78580	97.80	4710	4710	4560	6070	3270	4670	4597.71	0.78	-13122	4830	4750	4675	4595	4520	4712	4557	176	1400	1000	2980	5	1	17032351	778	-12.55	0.76	12	0.46	-364.00	6012.00	7440	20231208	-38.58	4160	20231020	9.86	6730	-32.10	20240105	4560	0.22	20240416	7440	-38.58	20231208	4160	9.86	20231020	4.01	N	000220	1000	176 억	133036	N	N	1	N	N
83	20240416	150103	57	100.00	KOSPI	의약품	N	N	N	N	N	4575	-95	5	-2.03	313347365	68104	84.76	4710	4710	4575	6070	3270	4670	4600.99	0.78	-13645	4830	4750	4675	4595	4520	4712	4557	176	1400	1000	2980	5	1	17032351	779	-12.57	0.76	12	0.40	-364.00	6012.00	7440	20231208	-38.51	4160	20231020	9.98	6730	-32.02	20240105	4575	0.00	20240416	7440	-38.51	20231208	4160	9.98	20231020	4.01	N	000220	1000	176 억	133036	N	N	1	N	N
84	20240416	140103	57	100.00	KOSPI	의약품	N	N	N	N	N	4585	-85	5	-1.82	287814960	62534	77.83	4710	4710	4580	6070	3270	4670	4602.51	0.78	-14548	4830	4750	4675	4595	4520	4712	4557	176	1400	1000	2980	5	1	17032351	781	-12.60	0.76	12	0.37	-364.00	6012.00	7440	20231208	-38.37	4160	20231020	10.22	6730	-31.87	20240105	4580	0.11	20240416	7440	-38.37	20231208	4160	10.22	20231020	4.01	N	000220	1000	176 억	133036	N	N	1	N	N
85	20240416	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	4595	-75	5	-1.61	262634175	57046	71.00	4710	4710	4580	6070	3270	4670	4603.88	0.78	-13012	4830	4750	4675	4595	4520	4712	4557	176	1400	1000	2980	5	1	17032351	783	-12.62	0.76	12	0.33	-364.00	6012.00	7440	20231208	-38.24	4160	20231020	10.46	6730	-31.72	20240105	4580	0.33	20240416	7440	-38.24	20231208	4160	10.46	20231020	4.01	N	000220	1000	176 억	133036	N	N	1	N	N
86	20240416	120106	57	100.00	KOSPI	의약품	N	N	N	N	N	4580	-90	5	-1.93	235411480	51110	63.61	4710	4710	4580	6070	3270	4670	4605.95	0.78	-13883	4830	4750	4675	4595	4520	4712	4557	176	1400	1000	2980	5	1	17032351	780	-12.58	0.76	12	0.30	-364.00	6012.00	7440	20231208	-38.44	4160	20231020	10.10	6730	-31.95	20240105	4580	0.00	20240416	7440	-38.44	20231208	4160	10.10	20231020	4.01	N	000220	1000	176 억	133036	N	N	1	N	N
87	20240416	110103	57	100.00	KOSPI	의약품	N	N	N	N	N	4605	-65	5	-1.39	150730685	32664	40.65	4710	4710	4585	6070	3270	4670	4614.55	0.78	-5486	4830	4750	4675	4595	4520	4712	4557	176	1400	1000	2980	5	1	17032351	784	-12.65	0.77	12	0.19	-364.00	6012.00	7440	20231208	-38.10	4160	20231020	10.70	6730	-31.58	20240105	4585	0.44	20240416	7440	-38.10	20231208	4160	10.70	20231020	4.01	N	000220	1000	176 억	133036	N	N	1	N	N
88	20240416	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	4615	-55	5	-1.18	60978560	13162	16.38	4710	4710	4605	6070	3270	4670	4632.87	0.78	-1573	4830	4750	4675	4595	4520	4712	4557	176	1400	1000	2980	5	1	17032351	786	-12.68	0.77	12	0.08	-364.00	6012.00	7440	20231208	-37.97	4160	20231020	10.94	6730	-31.43	20240105	4600	0.33	20240415	7440	-37.97	20231208	4160	10.94	20231020	4.01	N	000220	1000	176 억	133036	N	N	1	N	N
89	20240416	090103	57	100.00	KOSPI	의약품	N	N	N	N	N	4690	20	2	0.43	4023230	855	1.06	4710	4710	4690	6070	3270	4670	4706.38	0.78	-149	4830	4750	4675	4595	4520	4712	4557	176	1400	1000	2980	5	1	17032351	799	-12.88	0.78	12	0.01	-364.00	6012.00	7440	20231208	-36.96	4160	20231020	12.74	6730	-30.31	20240105	4600	1.96	20240415	7440	-36.96	20231208	4160	12.74	20231020	4.01	N	000220	1000	176 억	133036	N	N	1	N	N
90	20240415	160103	57	100.00	KOSPI	의약품	N	N	N	N	N	4670	-115	5	-2.40	372120365	79983	254.15	4745	4755	4600	6220	3350	4785	4652.48	0.77	2705	4888	4836	4793	4741	4698	4862	4767	176	1435	1000	3060	5	1	17032351	795	-12.83	0.78	12	0.47	-364.00	6012.00	7440	20231208	-37.23	4160	20231020	12.26	6730	-30.61	20240105	4600	1.52	20240415	7440	-37.23	20231208	4160	12.26	20231020	4.01	N	000220	1000	176 억	130336	N	N	1	N	N
91	20240415	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	4670	-115	5	-2.40	358543435	77076	244.91	4745	4755	4600	6220	3350	4785	4651.82	0.77	3540	4888	4836	4793	4741	4698	4862	4767	176	1435	1000	3060	5	1	17032351	795	-12.83	0.78	12	0.45	-364.00	6012.00	7440	20231208	-37.23	4160	20231020	12.26	6730	-30.61	20240105	4600	1.52	20240415	7440	-37.23	20231208	4160	12.26	20231020	4.01	N	000220	1000	176 억	130336	N	N	37	N	N
92	20240415	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	4660	-125	5	-2.61	331476580	71259	226.43	4745	4755	4600	6220	3350	4785	4651.72	0.77	3060	4888	4836	4793	4741	4698	4862	4767	176	1435	1000	3060	5	1	17032351	794	-12.80	0.78	12	0.42	-364.00	6012.00	7440	20231208	-37.37	4160	20231020	12.02	6730	-30.76	20240105	4600	1.30	20240415	7440	-37.37	20231208	4160	12.02	20231020	4.01	N	000220	1000	176 억	130336	N	N	37	N	N
93	20240415	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	4680	-105	5	-2.19	292780500	62954	200.04	4745	4755	4600	6220	3350	4785	4650.71	0.77	2025	4888	4836	4793	4741	4698	4862	4767	176	1435	1000	3060	5	1	17032351	797	-12.86	0.78	12	0.37	-364.00	6012.00	7440	20231208	-37.10	4160	20231020	12.50	6730	-30.46	20240105	4600	1.74	20240415	7440	-37.10	20231208	4160	12.50	20231020	4.01	N	000220	1000	176 억	130336	N	N	37	N	N
94	20240415	120103	57	100.00	KOSPI	의약품	N	N	N	N	N	4660	-125	5	-2.61	275952930	59350	188.59	4745	4755	4600	6220	3350	4785	4649.59	0.77	3050	4888	4836	4793	4741	4698	4862	4767	176	1435	1000	3060	5	1	17032351	794	-12.80	0.78	12	0.35	-364.00	6012.00	7440	20231208	-37.37	4160	20231020	12.02	6730	-30.76	20240105	4600	1.30	20240415	7440	-37.37	20231208	4160	12.02	20231020	4.01	N	000220	1000	176 억	130336	N	N	37	N	N
95	20240415	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	4670	-115	5	-2.40	254215250	54686	173.77	4745	4755	4600	6220	3350	4785	4648.63	0.77	5325	4888	4836	4793	4741	4698	4862	4767	176	1435	1000	3060	5	1	17032351	795	-12.83	0.78	12	0.32	-364.00	6012.00	7440	20231208	-37.23	4160	20231020	12.26	6730	-30.61	20240105	4600	1.52	20240415	7440	-37.23	20231208	4160	12.26	20231020	4.01	N	000220	1000	176 억	130336	N	N	37	N	N
96	20240415	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	4650	-135	5	-2.82	177701955	38184	121.33	4745	4755	4600	6220	3350	4785	4653.83	0.77	5025	4888	4836	4793	4741	4698	4862	4767	176	1435	1000	3060	5	1	17032351	792	-12.77	0.77	12	0.22	-364.00	6012.00	7440	20231208	-37.50	4160	20231020	11.78	6730	-30.91	20240105	4600	1.09	20240415	7440	-37.50	20231208	4160	11.78	20231020	4.01	N	000220	1000	176 억	130336	N	N	37	N	N
97	20240415	090103	57	100.00	KOSPI	의약품	N	N	N	N	N	4740	-45	5	-0.94	5565760	1173	3.73	4745	4750	4740	6220	3350	4785	4744.89	0.77	-371	4888	4836	4793	4741	4698	4862	4767	176	1435	1000	3060	5	1	17032351	807	-13.02	0.79	12	0.01	-364.00	6012.00	7440	20231208	-36.29	4160	20231020	13.94	6730	-29.57	20240105	4660	1.72	20240306	7440	-36.29	20231208	4160	13.94	20231020	4.01	N	000220	1000	176 억	130336	N	N	37	N	N
98	20240412	160103	57	100.00	KOSPI	의약품	N	N	N	N	N	4785	0	3	0.00	145076965	30232	60.66	4765	4845	4750	6220	3350	4785	4798.81	0.74	3851	4888	4836	4758	4706	4628	4797	4667	176	1435	1000	3060	5	1	17032351	815	-13.15	0.80	12	0.18	-364.00	6012.00	7440	20231208	-35.69	4160	20231020	15.02	6730	-28.90	20240105	4660	2.68	20240306	7440	-35.69	20231208	4160	15.02	20231020	4.01	N	000220	1000	176 억	126325	N	N	37	N	N
99	20240412	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	4780	-5	5	-0.10	143120715	29823	59.84	4765	4845	4750	6220	3350	4785	4799.00	0.74	3872	4888	4836	4758	4706	4628	4797	4667	176	1435	1000	3060	5	1	17032351	814	-13.13	0.80	12	0.18	-364.00	6012.00	7440	20231208	-35.75	4160	20231020	14.90	6730	-28.97	20240105	4660	2.58	20240306	7440	-35.75	20231208	4160	14.90	20231020	4.01	N	000220	1000	176 억	126325	N	N	1	N	N
100	20240412	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	4790	5	2	0.10	123219975	25660	51.49	4765	4845	4750	6220	3350	4785	4802.03	0.74	3148	4888	4836	4758	4706	4628	4797	4667	176	1435	1000	3060	5	1	17032351	816	-13.16	0.80	12	0.15	-364.00	6012.00	7440	20231208	-35.62	4160	20231020	15.14	6730	-28.83	20240105	4660	2.79	20240306	7440	-35.62	20231208	4160	15.14	20231020	4.01	N	000220	1000	176 억	126325	N	N	1	N	N
101	20240412	130103	57	100.00	KOSPI	의약품	N	N	N	N	N	4800	15	2	0.31	106371420	22138	44.42	4765	4845	4750	6220	3350	4785	4804.92	0.74	2676	4888	4836	4758	4706	4628	4797	4667	176	1435	1000	3060	5	1	17032351	818	-13.19	0.80	12	0.13	-364.00	6012.00	7440	20231208	-35.48	4160	20231020	15.38	6730	-28.68	20240105	4660	3.00	20240306	7440	-35.48	20231208	4160	15.38	20231020	4.01	N	000220	1000	176 억	126325	N	N	1	N	N
102	20240412	120103	57	100.00	KOSPI	의약품	N	N	N	N	N	4830	45	2	0.94	83339180	17344	34.80	4765	4845	4750	6220	3350	4785	4805.07	0.74	1752	4888	4836	4758	4706	4628	4797	4667	176	1435	1000	3060	5	1	17032351	823	-13.27	0.80	12	0.10	-364.00	6012.00	7440	20231208	-35.08	4160	20231020	16.11	6730	-28.23	20240105	4660	3.65	20240306	7440	-35.08	20231208	4160	16.11	20231020	4.01	N	000220	1000	176 억	126325	N	N	1	N	N
103	20240412	110103	57	100.00	KOSPI	의약품	N	N	N	N	N	4830	45	2	0.94	59366290	12382	24.85	4765	4840	4750	6220	3350	4785	4794.56	0.74	4683	4888	4836	4758	4706	4628	4797	4667	176	1435	1000	3060	5	1	17032351	823	-13.27	0.80	12	0.07	-364.00	6012.00	7440	20231208	-35.08	4160	20231020	16.11	6730	-28.23	20240105	4660	3.65	20240306	7440	-35.08	20231208	4160	16.11	20231020	4.01	N	000220	1000	176 억	126325	N	N	1	N	N
104	20240412	100103	57	100.00	KOSPI	의약품	N	N	N	N	N	4820	35	2	0.73	50665275	10580	21.23	4765	4840	4750	6220	3350	4785	4788.78	0.74	4698	4888	4836	4758	4706	4628	4797	4667	176	1435	1000	3060	5	1	17032351	821	-13.24	0.80	12	0.06	-364.00	6012.00	7440	20231208	-35.22	4160	20231020	15.87	6730	-28.38	20240105	4660	3.43	20240306	7440	-35.22	20231208	4160	15.87	20231020	4.01	N	000220	1000	176 억	126325	N	N	1	N	N
105	20240412	090103	57	100.00	KOSPI	의약품	N	N	N	N	N	4765	-20	5	-0.42	1772580	372	0.75	4765	4765	4765	6220	3350	4785	4765.00	0.74	94	4888	4836	4758	4706	4628	4797	4667	176	1435	1000	3060	5	1	17032351	812	-13.09	0.79	12	0.00	-364.00	6012.00	7440	20231208	-35.95	4160	20231020	14.54	6730	-29.20	20240105	4660	2.25	20240306	7440	-35.95	20231208	4160	14.54	20231020	4.01	N	000220	1000	176 억	126325	N	N	1	N	N
106	20240411	160103	57	100.00	KOSPI	의약품	N	N	N	N	N	4785	-30	5	-0.62	235068775	49754	90.53	4810	4810	4680	6250	3375	4815	4724.59	0.74	39	4915	4865	4835	4785	4755	4890	4810	176	1435	1000	3080	5	1	17032351	815	-13.15	0.80	12	0.29	-364.00	6012.00	7440	20231208	-35.69	4160	20231020	15.02	6730	-28.90	20240105	4660	2.68	20240306	7440	-35.69	20231208	4160	15.02	20231020	4.09	N	000220	1000	176 억	125828	N	N	1	N	N
107	20240411	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	4750	-65	5	-1.35	214688240	45483	82.76	4810	4810	4680	6250	3375	4815	4720.19	0.74	1688	4915	4865	4835	4785	4755	4890	4810	176	1435	1000	3080	5	1	17032351	809	-13.05	0.79	12	0.27	-364.00	6012.00	7440	20231208	-36.16	4160	20231020	14.18	6730	-29.42	20240105	4660	1.93	20240306	7440	-36.16	20231208	4160	14.18	20231020	4.09	N	000220	1000	176 억	125828	N	N	74	N	N
108	20240411	140108	57	100.00	KOSPI	의약품	N	N	N	N	N	4740	-75	5	-1.56	200672015	42527	77.38	4810	4810	4680	6250	3375	4815	4718.70	0.74	1178	4915	4865	4835	4785	4755	4890	4810	176	1435	1000	3080	5	1	17032351	807	-13.02	0.79	12	0.25	-364.00	6012.00	7440	20231208	-36.29	4160	20231020	13.94	6730	-29.57	20240105	4660	1.72	20240306	7440	-36.29	20231208	4160	13.94	20231020	4.09	N	000220	1000	176 억	125828	N	N	74	N	N
109	20240411	130103	57	100.00	KOSPI	의약품	N	N	N	N	N	4730	-85	5	-1.77	193390195	40991	74.59	4810	4810	4680	6250	3375	4815	4717.87	0.74	1418	4915	4865	4835	4785	4755	4890	4810	176	1435	1000	3080	5	1	17032351	806	-12.99	0.79	12	0.24	-364.00	6012.00	7440	20231208	-36.42	4160	20231020	13.70	6730	-29.72	20240105	4660	1.50	20240306	7440	-36.42	20231208	4160	13.70	20231020	4.09	N	000220	1000	176 억	125828	N	N	74	N	N
110	20240411	120103	57	100.00	KOSPI	의약품	N	N	N	N	N	4700	-115	5	-2.39	182071760	38590	70.22	4810	4810	4680	6250	3375	4815	4718.11	0.74	791	4915	4865	4835	4785	4755	4890	4810	176	1435	1000	3080	5	1	17032351	801	-12.91	0.78	12	0.23	-364.00	6012.00	7440	20231208	-36.83	4160	20231020	12.98	6730	-30.16	20240105	4660	0.86	20240306	7440	-36.83	20231208	4160	12.98	20231020	4.09	N	000220	1000	176 억	125828	N	N	74	N	N
111	20240411	110103	57	100.00	KOSPI	의약품	N	N	N	N	N	4710	-105	5	-2.18	114205215	24176	43.99	4810	4810	4680	6250	3375	4815	4723.91	0.74	209	4915	4865	4835	4785	4755	4890	4810	176	1435	1000	3080	5	1	17032351	802	-12.94	0.78	12	0.14	-364.00	6012.00	7440	20231208	-36.69	4160	20231020	13.22	6730	-30.01	20240105	4660	1.07	20240306	7440	-36.69	20231208	4160	13.22	20231020	4.09	N	000220	1000	176 억	125828	N	N	74	N	N
112	20240411	100103	57	100.00	KOSPI	의약품	N	N	N	N	N	4700	-115	5	-2.39	87981740	18610	33.86	4810	4810	4680	6250	3375	4815	4727.66	0.74	-266	4915	4865	4835	4785	4755	4890	4810	176	1435	1000	3080	5	1	17032351	801	-12.91	0.78	12	0.11	-364.00	6012.00	7440	20231208	-36.83	4160	20231020	12.98	6730	-30.16	20240105	4660	0.86	20240306	7440	-36.83	20231208	4160	12.98	20231020	4.09	N	000220	1000	176 억	125828	N	N	74	N	N
113	20240411	090103	57	100.00	KOSPI	의약품	N	N	N	N	N	4810	-5	5	-0.10	10428080	2168	3.94	4810	4810	4810	6250	3375	4815	4810.00	0.74	133	4915	4865	4835	4785	4755	4890	4810	176	1435	1000	3080	5	1	17032351	819	-13.21	0.80	12	0.01	-364.00	6012.00	7440	20231208	-35.35	4160	20231020	15.62	6730	-28.53	20240105	4660	3.22	20240306	7440	-35.35	20231208	4160	15.62	20231020	4.09	N	000220	1000	176 억	125828	N	N	74	N	N
114	20240409	160103	57	100.00	KOSPI	의약품	N	N	N	N	N	4815	-10	5	-0.21	262492990	54348	68.78	4810	4885	4805	6270	3380	4825	4829.86	0.74	-804	5015	4920	4850	4755	4685	4885	4720	176	1445	1000	3080	5	1	17032351	820	-13.23	0.80	12	0.32	-364.00	6012.00	7440	20231208	-35.28	4160	20231020	15.75	6730	-28.45	20240105	4660	3.33	20240306	7440	-35.28	20231208	4160	15.75	20231020	4.17	N	000220	1000	176 억	126544	N	N	74	N	N
115	20240409	150103	57	100.00	KOSPI	의약품	N	N	N	N	N	4825	0	3	0.00	246266305	50985	64.52	4810	4885	4805	6270	3380	4825	4830.17	0.74	-994	5015	4920	4850	4755	4685	4885	4720	176	1445	1000	3080	5	1	17032351	822	-13.26	0.80	12	0.30	-364.00	6012.00	7440	20231208	-35.15	4160	20231020	15.99	6730	-28.31	20240105	4660	3.54	20240306	7440	-35.15	20231208	4160	15.99	20231020	4.17	N	000220	1000	176 억	126544	N	N	0	N	N
116	20240409	140103	57	100.00	KOSPI	의약품	N	N	N	N	N	4810	-15	5	-0.31	208949450	43242	54.72	4810	4885	4805	6270	3380	4825	4832.09	0.74	825	5015	4920	4850	4755	4685	4885	4720	176	1445	1000	3080	5	1	17032351	819	-13.21	0.80	12	0.25	-364.00	6012.00	7440	20231208	-35.35	4160	20231020	15.62	6730	-28.53	20240105	4660	3.22	20240306	7440	-35.35	20231208	4160	15.62	20231020	4.17	N	000220	1000	176 억	126544	N	N	0	N	N
117	20240409	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	4820	-5	5	-0.10	149286380	30839	39.03	4810	4885	4810	6270	3380	4825	4840.83	0.74	845	5015	4920	4850	4755	4685	4885	4720	176	1445	1000	3080	5	1	17032351	821	-13.24	0.80	12	0.18	-364.00	6012.00	7440	20231208	-35.22	4160	20231020	15.87	6730	-28.38	20240105	4660	3.43	20240306	7440	-35.22	20231208	4160	15.87	20231020	4.17	N	000220	1000	176 억	126544	N	N	0	N	N
118	20240409	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	4825	0	3	0.00	116852295	24116	30.52	4810	4885	4810	6270	3380	4825	4845.43	0.74	-37	5015	4920	4850	4755	4685	4885	4720	176	1445	1000	3080	5	1	17032351	822	-13.26	0.80	12	0.14	-364.00	6012.00	7440	20231208	-35.15	4160	20231020	15.99	6730	-28.31	20240105	4660	3.54	20240306	7440	-35.15	20231208	4160	15.99	20231020	4.17	N	000220	1000	176 억	126544	N	N	0	N	N
119	20240409	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	4840	15	2	0.31	80851335	16668	21.09	4810	4885	4810	6270	3380	4825	4850.69	0.74	628	5015	4920	4850	4755	4685	4885	4720	176	1445	1000	3080	5	1	17032351	824	-13.30	0.81	12	0.10	-364.00	6012.00	7440	20231208	-34.95	4160	20231020	16.35	6730	-28.08	20240105	4660	3.86	20240306	7440	-34.95	20231208	4160	16.35	20231020	4.17	N	000220	1000	176 억	126544	N	N	0	N	N
120	20240409	100103	57	100.00	KOSPI	의약품	N	N	N	N	N	4870	45	2	0.93	65408660	13487	17.07	4810	4885	4810	6270	3380	4825	4849.76	0.74	2183	5015	4920	4850	4755	4685	4885	4720	176	1445	1000	3080	5	1	17032351	829	-13.38	0.81	12	0.08	-364.00	6012.00	7440	20231208	-34.54	4160	20231020	17.07	6730	-27.64	20240105	4660	4.51	20240306	7440	-34.54	20231208	4160	17.07	20231020	4.17	N	000220	1000	176 억	126544	N	N	0	N	N
121	20240409	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	4840	15	2	0.31	17149990	3565	4.51	4810	4840	4810	6270	3380	4825	4810.66	0.74	1756	5015	4920	4850	4755	4685	4885	4720	176	1445	1000	3080	5	1	17032351	824	-13.30	0.81	12	0.02	-364.00	6012.00	7440	20231208	-34.95	4160	20231020	16.35	6730	-28.08	20240105	4660	3.86	20240306	7440	-34.95	20231208	4160	16.35	20231020	4.17	N	000220	1000	176 억	126544	N	N	0	N	N
122	20240408	160103	57	100.00	KOSPI	의약품	N	N	N	N	N	4825	-95	5	-1.93	379757860	78632	113.28	4945	4945	4780	6390	3445	4920	4829.56	0.71	6031	5036	4977	4941	4882	4846	5007	4912	176	1470	1000	3140	5	1	17032351	822	-13.26	0.80	12	0.46	-364.00	6012.00	7440	20231208	-35.15	4160	20231020	15.99	6730	-28.31	20240105	4660	3.54	20240306	7440	-35.15	20231208	4160	15.99	20231020	4.11	N	000220	1000	176 억	120498	N	N	187	N	N
123	20240408	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	4840	-80	5	-1.63	370490355	76711	110.52	4945	4945	4780	6390	3445	4920	4829.69	0.71	5645	5036	4977	4941	4882	4846	5007	4912	176	1470	1000	3140	5	1	17032351	824	-13.30	0.81	12	0.45	-364.00	6012.00	7440	20231208	-34.95	4160	20231020	16.35	6730	-28.08	20240105	4660	3.86	20240306	7440	-34.95	20231208	4160	16.35	20231020	4.11	N	000220	1000	176 억	120498	N	N	187	N	N
124	20240408	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	4830	-90	5	-1.83	320251175	66304	95.52	4945	4945	4780	6390	3445	4920	4830.04	0.71	2529	5036	4977	4941	4882	4846	5007	4912	176	1470	1000	3140	5	1	17032351	823	-13.27	0.80	12	0.39	-364.00	6012.00	7440	20231208	-35.08	4160	20231020	16.11	6730	-28.23	20240105	4660	3.65	20240306	7440	-35.08	20231208	4160	16.11	20231020	4.11	N	000220	1000	176 억	120498	N	N	187	N	N
125	20240408	130103	57	100.00	KOSPI	의약품	N	N	N	N	N	4840	-80	5	-1.63	261555075	54146	78.01	4945	4945	4780	6390	3445	4920	4830.55	0.71	-1251	5036	4977	4941	4882	4846	5007	4912	176	1470	1000	3140	5	1	17032351	824	-13.30	0.81	12	0.32	-364.00	6012.00	7440	20231208	-34.95	4160	20231020	16.35	6730	-28.08	20240105	4660	3.86	20240306	7440	-34.95	20231208	4160	16.35	20231020	4.11	N	000220	1000	176 억	120498	N	N	187	N	N
126	20240408	120103	57	100.00	KOSPI	의약품	N	N	N	N	N	4840	-80	5	-1.63	254854655	52760	76.01	4945	4945	4780	6390	3445	4920	4830.45	0.71	-1693	5036	4977	4941	4882	4846	5007	4912	176	1470	1000	3140	5	1	17032351	824	-13.30	0.81	12	0.31	-364.00	6012.00	7440	20231208	-34.95	4160	20231020	16.35	6730	-28.08	20240105	4660	3.86	20240306	7440	-34.95	20231208	4160	16.35	20231020	4.11	N	000220	1000	176 억	120498	N	N	187	N	N
127	20240408	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	4820	-100	5	-2.03	243539675	50419	72.64	4945	4945	4780	6390	3445	4920	4830.32	0.71	-917	5036	4977	4941	4882	4846	5007	4912	176	1470	1000	3140	5	1	17032351	821	-13.24	0.80	12	0.30	-364.00	6012.00	7440	20231208	-35.22	4160	20231020	15.87	6730	-28.38	20240105	4660	3.43	20240306	7440	-35.22	20231208	4160	15.87	20231020	4.11	N	000220	1000	176 억	120498	N	N	187	N	N
128	20240408	100103	57	100.00	KOSPI	의약품	N	N	N	N	N	4830	-90	5	-1.83	202262445	41865	60.31	4945	4945	4780	6390	3445	4920	4831.30	0.71	2394	5036	4977	4941	4882	4846	5007	4912	176	1470	1000	3140	5	1	17032351	823	-13.27	0.80	12	0.25	-364.00	6012.00	7440	20231208	-35.08	4160	20231020	16.11	6730	-28.23	20240105	4660	3.65	20240306	7440	-35.08	20231208	4160	16.11	20231020	4.11	N	000220	1000	176 억	120498	N	N	187	N	N
129	20240408	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	4940	20	2	0.41	5112130	1034	1.49	4945	4945	4940	6390	3445	4920	4944.03	0.71	-926	5036	4977	4941	4882	4846	5007	4912	176	1470	1000	3140	5	1	17032351	841	-13.57	0.82	12	0.01	-364.00	6012.00	7440	20231208	-33.60	4160	20231020	18.75	6730	-26.60	20240105	4660	6.01	20240306	7440	-33.60	20231208	4160	18.75	20231020	4.11	N	000220	1000	176 억	120498	N	N	187	N	N
130	20240405	160103	57	100.00	KOSPI	의약품	N	N	N	N	N	4920	-65	5	-1.30	340601130	69270	95.12	4905	5000	4905	6480	3490	4985	4917.00	0.71	-679	5175	5080	5015	4920	4855	5127	4967	176	1495	1000	3190	5	1	17032351	838	-13.52	0.82	12	0.41	-364.00	6012.00	7440	20231208	-33.87	4160	20231020	18.27	6730	-26.89	20240105	4660	5.58	20240306	7440	-33.87	20231208	4160	18.27	20231020	4.15	N	000220	1000	176 억	121177	N	N	187	N	N
131	20240405	150103	57	100.00	KOSPI	의약품	N	N	N	N	N	4915	-70	5	-1.40	315038555	64073	87.99	4905	5000	4905	6480	3490	4985	4916.87	0.71	-1075	5175	5080	5015	4920	4855	5127	4967	176	1495	1000	3190	5	1	17032351	837	-13.50	0.82	12	0.38	-364.00	6012.00	7440	20231208	-33.94	4160	20231020	18.15	6730	-26.97	20240105	4660	5.47	20240306	7440	-33.94	20231208	4160	18.15	20231020	4.15	N	000220	1000	176 억	121177	N	N	3	N	N
132	20240405	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	4910	-75	5	-1.50	275972765	56121	77.07	4905	5000	4905	6480	3490	4985	4917.46	0.71	-370	5175	5080	5015	4920	4855	5127	4967	176	1495	1000	3190	5	1	17032351	836	-13.49	0.82	12	0.33	-364.00	6012.00	7440	20231208	-34.01	4160	20231020	18.03	6730	-27.04	20240105	4660	5.36	20240306	7440	-34.01	20231208	4160	18.03	20231020	4.15	N	000220	1000	176 억	121177	N	N	3	N	N
133	20240405	130103	57	100.00	KOSPI	의약품	N	N	N	N	N	4915	-70	5	-1.40	238585620	48510	66.61	4905	5000	4905	6480	3490	4985	4918.28	0.71	393	5175	5080	5015	4920	4855	5127	4967	176	1495	1000	3190	5	1	17032351	837	-13.50	0.82	12	0.28	-364.00	6012.00	7440	20231208	-33.94	4160	20231020	18.15	6730	-26.97	20240105	4660	5.47	20240306	7440	-33.94	20231208	4160	18.15	20231020	4.15	N	000220	1000	176 억	121177	N	N	3	N	N
134	20240405	120103	57	100.00	KOSPI	의약품	N	N	N	N	N	4920	-65	5	-1.30	212306135	43167	59.28	4905	5000	4905	6480	3490	4985	4918.25	0.71	1123	5175	5080	5015	4920	4855	5127	4967	176	1495	1000	3190	5	1	17032351	838	-13.52	0.82	12	0.25	-364.00	6012.00	7440	20231208	-33.87	4160	20231020	18.27	6730	-26.89	20240105	4660	5.58	20240306	7440	-33.87	20231208	4160	18.27	20231020	4.15	N	000220	1000	176 억	121177	N	N	3	N	N
135	20240405	110103	57	100.00	KOSPI	의약품	N	N	N	N	N	4920	-65	5	-1.30	172470290	35060	48.14	4905	5000	4905	6480	3490	4985	4919.29	0.71	2762	5175	5080	5015	4920	4855	5127	4967	176	1495	1000	3190	5	1	17032351	838	-13.52	0.82	12	0.21	-364.00	6012.00	7440	20231208	-33.87	4160	20231020	18.27	6730	-26.89	20240105	4660	5.58	20240306	7440	-33.87	20231208	4160	18.27	20231020	4.15	N	000220	1000	176 억	121177	N	N	3	N	N
136	20240405	100103	57	100.00	KOSPI	의약품	N	N	N	N	N	4935	-50	5	-1.00	144508740	29382	40.35	4905	5000	4905	6480	3490	4985	4918.27	0.71	4995	5175	5080	5015	4920	4855	5127	4967	176	1495	1000	3190	5	1	17032351	841	-13.56	0.82	12	0.17	-364.00	6012.00	7440	20231208	-33.67	4160	20231020	18.63	6730	-26.67	20240105	4660	5.90	20240306	7440	-33.67	20231208	4160	18.63	20231020	4.15	N	000220	1000	176 억	121177	N	N	3	N	N
137	20240405	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	4945	-40	5	-0.80	14509990	2958	4.06	4905	4945	4905	6480	3490	4985	4905.34	0.71	334	5175	5080	5015	4920	4855	5127	4967	176	1495	1000	3190	5	1	17032351	842	-13.59	0.82	12	0.02	-364.00	6012.00	7440	20231208	-33.53	4160	20231020	18.87	6730	-26.52	20240105	4660	6.12	20240306	7440	-33.53	20231208	4160	18.87	20231020	4.15	N	000220	1000	176 억	121177	N	N	3	N	N
138	20240404	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	4985	20	2	0.40	364698280	72747	59.29	4970	5110	4950	6450	3480	4965	5013.25	0.84	-19169	5165	5065	4990	4890	4815	5027	4852	176	1485	1000	3170	5	1	17032351	849	-13.70	0.83	12	0.43	-364.00	6012.00	7440	20231208	-33.00	4160	20231020	19.83	6730	-25.93	20240105	4660	6.97	20240306	7440	-33.00	20231208	4160	19.83	20231020	4.13	N	000220	1000	176 억	142913	N	N	3	N	N
139	20240404	150103	57	100.00	KOSPI	의약품	N	N	N	N	N	5000	35	2	0.70	345667160	68926	56.18	4970	5110	4950	6450	3480	4965	5015.05	0.84	-18881	5165	5065	4990	4890	4815	5027	4852	176	1485	1000	3170	10	1	17032351	852	-13.74	0.83	12	0.40	-364.00	6012.00	7440	20231208	-32.80	4160	20231020	20.19	6730	-25.71	20240105	4660	7.30	20240306	7440	-32.80	20231208	4160	20.19	20231020	4.13	N	000220	1000	176 억	142913	N	N	6	N	N
140	20240404	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	5020	55	2	1.11	321724275	64149	52.28	4970	5110	4950	6450	3480	4965	5015.27	0.84	-17474	5165	5065	4990	4890	4815	5027	4852	176	1485	1000	3170	10	1	17032351	855	-13.79	0.83	12	0.38	-364.00	6012.00	7440	20231208	-32.53	4160	20231020	20.67	6730	-25.41	20240105	4660	7.73	20240306	7440	-32.53	20231208	4160	20.67	20231020	4.13	N	000220	1000	176 억	142913	N	N	6	N	N
141	20240404	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	4980	15	2	0.30	287168280	57226	46.64	4970	5110	4950	6450	3480	4965	5018.14	0.84	-14189	5165	5065	4990	4890	4815	5027	4852	176	1485	1000	3170	5	1	17032351	848	-13.68	0.83	12	0.34	-364.00	6012.00	7440	20231208	-33.06	4160	20231020	19.71	6730	-26.00	20240105	4660	6.87	20240306	7440	-33.06	20231208	4160	19.71	20231020	4.13	N	000220	1000	176 억	142913	N	N	6	N	N
142	20240404	120103	57	100.00	KOSPI	의약품	N	N	N	N	N	5010	45	2	0.91	238372710	47427	38.65	4970	5110	4950	6450	3480	4965	5026.10	0.84	-9186	5165	5065	4990	4890	4815	5027	4852	176	1485	1000	3170	10	1	17032351	853	-13.76	0.83	12	0.28	-364.00	6012.00	7440	20231208	-32.66	4160	20231020	20.43	6730	-25.56	20240105	4660	7.51	20240306	7440	-32.66	20231208	4160	20.43	20231020	4.13	N	000220	1000	176 억	142913	N	N	6	N	N
143	20240404	110103	57	100.00	KOSPI	의약품	N	N	N	N	N	4975	10	2	0.20	209786335	41676	33.97	4970	5110	4950	6450	3480	4965	5033.74	0.84	-8625	5165	5065	4990	4890	4815	5027	4852	176	1485	1000	3170	5	1	17032351	847	-13.67	0.83	12	0.24	-364.00	6012.00	7440	20231208	-33.13	4160	20231020	19.59	6730	-26.08	20240105	4660	6.76	20240306	7440	-33.13	20231208	4160	19.59	20231020	4.13	N	000220	1000	176 억	142913	N	N	6	N	N
144	20240404	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	5010	45	2	0.91	154013300	30478	24.84	4970	5110	4965	6450	3480	4965	5053.26	0.84	-7971	5165	5065	4990	4890	4815	5027	4852	176	1485	1000	3170	10	1	17032351	853	-13.76	0.83	12	0.18	-364.00	6012.00	7440	20231208	-32.66	4160	20231020	20.43	6730	-25.56	20240105	4660	7.51	20240306	7440	-32.66	20231208	4160	20.43	20231020	4.13	N	000220	1000	176 억	142913	N	N	6	N	N
145	20240404	090103	57	100.00	KOSPI	의약품	N	N	N	N	N	4970	5	2	0.10	616280	124	0.10	4970	4970	4970	6450	3480	4965	4970.00	0.84	-11	5165	5065	4990	4890	4815	5027	4852	176	1485	1000	3170	5	1	17032351	847	-13.65	0.83	12	0.00	-364.00	6012.00	7440	20231208	-33.20	4160	20231020	19.47	6730	-26.15	20240105	4660	6.65	20240306	7440	-33.20	20231208	4160	19.47	20231020	4.13	N	000220	1000	176 억	142913	N	N	6	N	N
146	20240403	160103	57	100.00	KOSPI	의약품	N	N	N	N	N	4965	-85	5	-1.68	608704400	122567	126.29	5030	5090	4915	6560	3540	5050	4966.30	0.77	10478	5250	5150	5100	5000	4950	5125	4975	176	1510	1000	3230	5	1	17032351	846	-13.64	0.83	12	0.72	-364.00	6012.00	7440	20231208	-33.27	4160	20231020	19.35	6730	-26.23	20240105	4660	6.55	20240306	7440	-33.27	20231208	4160	19.35	20231020	4.15	N	000220	1000	176 억	131147	N	N	6	N	N
147	20240403	150103	57	100.00	KOSPI	의약품	N	N	N	N	N	4985	-65	5	-1.29	561229350	113016	116.45	5030	5090	4915	6560	3540	5050	4965.93	0.77	10372	5250	5150	5100	5000	4950	5125	4975	176	1510	1000	3230	5	1	17032351	849	-13.70	0.83	12	0.66	-364.00	6012.00	7440	20231208	-33.00	4160	20231020	19.83	6730	-25.93	20240105	4660	6.97	20240306	7440	-33.00	20231208	4160	19.83	20231020	4.15	N	000220	1000	176 억	131147	N	N	30	N	N
148	20240403	140103	57	100.00	KOSPI	의약품	N	N	N	N	N	4970	-80	5	-1.58	523993490	105552	108.76	5030	5090	4915	6560	3540	5050	4964.32	0.77	11706	5250	5150	5100	5000	4950	5125	4975	176	1510	1000	3230	5	1	17032351	847	-13.65	0.83	12	0.62	-364.00	6012.00	7440	20231208	-33.20	4160	20231020	19.47	6730	-26.15	20240105	4660	6.65	20240306	7440	-33.20	20231208	4160	19.47	20231020	4.15	N	000220	1000	176 억	131147	N	N	30	N	N
149	20240403	130103	57	100.00	KOSPI	의약품	N	N	N	N	N	4970	-80	5	-1.58	507033245	102137	105.24	5030	5090	4915	6560	3540	5050	4964.25	0.77	12017	5250	5150	5100	5000	4950	5125	4975	176	1510	1000	3230	5	1	17032351	847	-13.65	0.83	12	0.60	-364.00	6012.00	7440	20231208	-33.20	4160	20231020	19.47	6730	-26.15	20240105	4660	6.65	20240306	7440	-33.20	20231208	4160	19.47	20231020	4.15	N	000220	1000	176 억	131147	N	N	30	N	N
150	20240403	120103	57	100.00	KOSPI	의약품	N	N	N	N	N	4935	-115	5	-2.28	476652660	96001	98.92	5030	5090	4915	6560	3540	5050	4965.08	0.77	10161	5250	5150	5100	5000	4950	5125	4975	176	1510	1000	3230	5	1	17032351	841	-13.56	0.82	12	0.56	-364.00	6012.00	7440	20231208	-33.67	4160	20231020	18.63	6730	-26.67	20240105	4660	5.90	20240306	7440	-33.67	20231208	4160	18.63	20231020	4.15	N	000220	1000	176 억	131147	N	N	30	N	N
151	20240403	110103	57	100.00	KOSPI	의약품	N	N	N	N	N	4985	-65	5	-1.29	236998385	47581	49.03	5030	5090	4960	6560	3540	5050	4980.95	0.77	5184	5250	5150	5100	5000	4950	5125	4975	176	1510	1000	3230	5	1	17032351	849	-13.70	0.83	12	0.28	-364.00	6012.00	7440	20231208	-33.00	4160	20231020	19.83	6730	-25.93	20240105	4660	6.97	20240306	7440	-33.00	20231208	4160	19.83	20231020	4.15	N	000220	1000	176 억	131147	N	N	30	N	N
152	20240403	100103	57	100.00	KOSPI	의약품	N	N	N	N	N	5000	-50	5	-0.99	172236985	34593	35.64	5030	5090	4960	6560	3540	5050	4978.95	0.77	4518	5250	5150	5100	5000	4950	5125	4975	176	1510	1000	3230	10	1	17032351	852	-13.74	0.83	12	0.20	-364.00	6012.00	7440	20231208	-32.80	4160	20231020	20.19	6730	-25.71	20240105	4660	7.30	20240306	7440	-32.80	20231208	4160	20.19	20231020	4.15	N	000220	1000	176 억	131147	N	N	30	N	N
153	20240403	090103	57	100.00	KOSPI	의약품	N	N	N	N	N	5050	0	3	0.00	3566330	709	0.73	5030	5050	5030	6560	3540	5050	5030.08	0.77	-340	5250	5150	5100	5000	4950	5125	4975	176	1510	1000	3230	10	1	17032351	860	-13.87	0.84	12	0.00	-364.00	6012.00	7440	20231208	-32.12	4160	20231020	21.39	6730	-24.96	20240105	4660	8.37	20240306	7440	-32.12	20231208	4160	21.39	20231020	4.15	N	000220	1000	176 억	131147	N	N	30	N	N
154	20240402	160103	57	100.00	KOSPI	의약품	N	N	N	N	N	5050	-150	5	-2.88	489038100	96048	100.25	5180	5200	5050	6760	3640	5200	5091.72	0.88	-18392	5373	5286	5163	5076	4953	5330	5120	176	1560	1000	3320	10	1	17032351	860	-13.87	0.84	12	0.56	-364.00	6012.00	7440	20231208	-32.12	4160	20231020	21.39	6730	-24.96	20240105	4660	8.37	20240306	7440	-32.12	20231208	4160	21.39	20231020	4.17	N	000220	1000	176 억	149450	N	N	30	N	N
155	20240402	150103	57	100.00	KOSPI	의약품	N	N	N	N	N	5070	-130	5	-2.50	452387180	88800	92.68	5180	5200	5050	6760	3640	5200	5094.33	0.88	-18519	5373	5286	5163	5076	4953	5330	5120	176	1560	1000	3320	10	1	17032351	864	-13.93	0.84	12	0.52	-364.00	6012.00	7440	20231208	-31.85	4160	20231020	21.88	6730	-24.67	20240105	4660	8.80	20240306	7440	-31.85	20231208	4160	21.88	20231020	4.17	N	000220	1000	176 억	149450	N	N	0	N	N
156	20240402	140103	57	100.00	KOSPI	의약품	N	N	N	N	N	5080	-120	5	-2.31	372907160	73106	76.30	5180	5200	5050	6760	3640	5200	5100.77	0.88	-18647	5373	5286	5163	5076	4953	5330	5120	176	1560	1000	3320	10	1	17032351	865	-13.96	0.84	12	0.43	-364.00	6012.00	7440	20231208	-31.72	4160	20231020	22.12	6730	-24.52	20240105	4660	9.01	20240306	7440	-31.72	20231208	4160	22.12	20231020	4.17	N	000220	1000	176 억	149450	N	N	0	N	N
157	20240402	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	5070	-130	5	-2.50	299397420	58582	61.14	5180	5200	5070	6760	3640	5200	5110.59	0.88	-18436	5373	5286	5163	5076	4953	5330	5120	176	1560	1000	3320	10	1	17032351	864	-13.93	0.84	12	0.34	-364.00	6012.00	7440	20231208	-31.85	4160	20231020	21.88	6730	-24.67	20240105	4660	8.80	20240306	7440	-31.85	20231208	4160	21.88	20231020	4.17	N	000220	1000	176 억	149450	N	N	0	N	N
158	20240402	120103	57	100.00	KOSPI	의약품	N	N	N	N	N	5120	-80	5	-1.54	248853670	48643	50.77	5180	5200	5090	6760	3640	5200	5115.75	0.88	-16554	5373	5286	5163	5076	4953	5330	5120	176	1560	1000	3320	10	1	17032351	872	-14.07	0.85	12	0.29	-364.00	6012.00	7440	20231208	-31.18	4160	20231020	23.08	6730	-23.92	20240105	4660	9.87	20240306	7440	-31.18	20231208	4160	23.08	20231020	4.17	N	000220	1000	176 억	149450	N	N	0	N	N
159	20240402	110103	57	100.00	KOSPI	의약품	N	N	N	N	N	5100	-100	5	-1.92	217376140	42466	44.32	5180	5200	5090	6760	3640	5200	5118.64	0.88	-16092	5373	5286	5163	5076	4953	5330	5120	176	1560	1000	3320	10	1	17032351	869	-14.01	0.85	12	0.25	-364.00	6012.00	7440	20231208	-31.45	4160	20231020	22.60	6730	-24.22	20240105	4660	9.44	20240306	7440	-31.45	20231208	4160	22.60	20231020	4.17	N	000220	1000	176 억	149450	N	N	0	N	N
160	20240402	100103	57	100.00	KOSPI	의약품	N	N	N	N	N	5120	-80	5	-1.54	154538290	30165	31.48	5180	5200	5100	6760	3640	5200	5122.84	0.88	-10374	5373	5286	5163	5076	4953	5330	5120	176	1560	1000	3320	10	1	17032351	872	-14.07	0.85	12	0.18	-364.00	6012.00	7440	20231208	-31.18	4160	20231020	23.08	6730	-23.92	20240105	4660	9.87	20240306	7440	-31.18	20231208	4160	23.08	20231020	4.17	N	000220	1000	176 억	149450	N	N	0	N	N
161	20240402	090103	57	100.00	KOSPI	의약품	N	N	N	N	N	5180	-20	5	-0.38	5130200	990	1.03	5180	5180	5180	6760	3640	5200	5180.00	0.88	-65	5373	5286	5163	5076	4953	5330	5120	176	1560	1000	3320	10	1	17032351	882	-14.23	0.86	12	0.01	-364.00	6012.00	7440	20231208	-30.38	4160	20231020	24.52	6730	-23.03	20240105	4660	11.16	20240306	7440	-30.38	20231208	4160	24.52	20231020	4.17	N	000220	1000	176 억	149450	N	N	0	N	N
162	20240401	160103	57	100.00	KOSPI	의약품	N	N	N	N	N	5200	130	2	2.56	492838510	94969	82.26	5070	5250	5040	6590	3550	5070	5189.43	0.70	31458	5243	5156	5103	5016	4963	5130	4990	176	1520	1000	3240	10	1	17032351	886	-14.29	0.86	12	0.56	-364.00	6012.00	7440	20231208	-30.11	4160	20231020	25.00	6730	-22.73	20240105	4660	11.59	20240306	7440	-30.11	20231208	4160	25.00	20231020	4.18	N	000220	1000	176 억	118552	N	N	0	N	N
163	20240401	150103	57	100.00	KOSPI	의약품	N	N	N	N	N	5190	120	2	2.37	462013940	89035	77.12	5070	5250	5040	6590	3550	5070	5189.13	0.70	28844	5243	5156	5103	5016	4963	5130	4990	176	1520	1000	3240	10	1	17032351	884	-14.26	0.86	12	0.52	-364.00	6012.00	7440	20231208	-30.24	4160	20231020	24.76	6730	-22.88	20240105	4660	11.37	20240306	7440	-30.24	20231208	4160	24.76	20231020	4.18	N	000220	1000	176 억	118552	N	N	0	N	N
164	20240401	140103	57	100.00	KOSPI	의약품	N	N	N	N	N	5200	130	2	2.56	359207100	69247	59.98	5070	5250	5040	6590	3550	5070	5187.33	0.70	24614	5243	5156	5103	5016	4963	5130	4990	176	1520	1000	3240	10	1	17032351	886	-14.29	0.86	12	0.41	-364.00	6012.00	7440	20231208	-30.11	4160	20231020	25.00	6730	-22.73	20240105	4660	11.59	20240306	7440	-30.11	20231208	4160	25.00	20231020	4.18	N	000220	1000	176 억	118552	N	N	0	N	N
165	20240401	130102	57	100.00	KOSPI	의약품	N	N	N	N	N	5200	130	2	2.56	295319460	57006	49.38	5070	5250	5040	6590	3550	5070	5180.50	0.70	23865	5243	5156	5103	5016	4963	5130	4990	176	1520	1000	3240	10	1	17032351	886	-14.29	0.86	12	0.33	-364.00	6012.00	7440	20231208	-30.11	4160	20231020	25.00	6730	-22.73	20240105	4660	11.59	20240306	7440	-30.11	20231208	4160	25.00	20231020	4.18	N	000220	1000	176 억	118552	N	N	0	N	N
166	20240401	120103	57	100.00	KOSPI	의약품	N	N	N	N	N	5190	120	2	2.37	282286330	54499	47.21	5070	5250	5040	6590	3550	5070	5179.66	0.70	22243	5243	5156	5103	5016	4963	5130	4990	176	1520	1000	3240	10	1	17032351	884	-14.26	0.86	12	0.32	-364.00	6012.00	7440	20231208	-30.24	4160	20231020	24.76	6730	-22.88	20240105	4660	11.37	20240306	7440	-30.24	20231208	4160	24.76	20231020	4.18	N	000220	1000	176 억	118552	N	N	0	N	N
167	20240401	110103	57	100.00	KOSPI	의약품	N	N	N	N	N	5200	130	2	2.56	223754070	43237	37.45	5070	5250	5040	6590	3550	5070	5175.06	0.70	13792	5243	5156	5103	5016	4963	5130	4990	176	1520	1000	3240	10	1	17032351	886	-14.29	0.86	12	0.25	-364.00	6012.00	7440	20231208	-30.11	4160	20231020	25.00	6730	-22.73	20240105	4660	11.59	20240306	7440	-30.11	20231208	4160	25.00	20231020	4.18	N	000220	1000	176 억	118552	N	N	0	N	N
168	20240401	100103	57	100.00	KOSPI	의약품	N	N	N	N	N	5210	140	2	2.76	127738720	24814	21.49	5070	5230	5040	6590	3550	5070	5147.85	0.70	7505	5243	5156	5103	5016	4963	5130	4990	176	1520	1000	3240	10	1	17032351	887	-14.31	0.87	12	0.15	-364.00	6012.00	7440	20231208	-29.97	4160	20231020	25.24	6730	-22.59	20240105	4660	11.80	20240306	7440	-29.97	20231208	4160	25.24	20231020	4.18	N	000220	1000	176 억	118552	N	N	0	N	N
169	20240401	090103	57	100.00	KOSPI	의약품	N	N	N	N	N	5070	0	3	0.00	8715440	1719	1.49	5070	5080	5070	6590	3550	5070	5070.06	0.70	365	5243	5156	5103	5016	4963	5130	4990	176	1520	1000	3240	10	1	17032351	864	-13.93	0.84	12	0.01	-364.00	6012.00	7440	20231208	-31.85	4160	20231020	21.88	6730	-24.67	20240105	4660	8.80	20240306	7440	-31.85	20231208	4160	21.88	20231020	4.18	N	000220	1000	176 억	118552	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History