KissMeData/004310/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	160159	57	100.00	KOSPI	의약품	N	N	N	N	N	3780	-20	5	-0.53	85358440	22561	105.37	3780	3820	3770	4940	2660	3800	3783.45	1.54	1616	3840	3820	3800	3780	3760	3820	3780	160	1140	500	2660	5	1	32000000	1210	19.79	1.15	11	0.07	191.00	3283.00	5530	20230511	-31.65	3510	20231020	7.69	4280	-11.68	20240103	3700	2.16	20240416	5530	-31.65	20230511	3510	7.69	20231020	0.42	N	004310	500	160 억	492765	N	N	0	N	N
3	20240430	150158	57	100.00	KOSPI	의약품	N	N	N	N	N	3785	-15	5	-0.39	79701455	21065	98.38	3780	3820	3770	4940	2660	3800	3783.60	1.54	1496	3840	3820	3800	3780	3760	3820	3780	160	1140	500	2660	5	1	32000000	1211	19.82	1.15	11	0.07	191.00	3283.00	5530	20230511	-31.56	3510	20231020	7.83	4280	-11.57	20240103	3700	2.30	20240416	5530	-31.56	20230511	3510	7.83	20231020	0.42	N	004310	500	160 억	492765	N	N	0	N	N
4	20240430	140158	57	100.00	KOSPI	의약품	N	N	N	N	N	3770	-30	5	-0.79	78374275	20714	96.74	3780	3820	3770	4940	2660	3800	3783.64	1.54	1488	3840	3820	3800	3780	3760	3820	3780	160	1140	500	2660	5	1	32000000	1206	19.74	1.15	11	0.06	191.00	3283.00	5530	20230511	-31.83	3510	20231020	7.41	4280	-11.92	20240103	3700	1.89	20240416	5530	-31.83	20230511	3510	7.41	20231020	0.42	N	004310	500	160 억	492765	N	N	0	N	N
5	20240430	130158	57	100.00	KOSPI	의약품	N	N	N	N	N	3775	-25	5	-0.66	68389380	18067	84.38	3780	3820	3775	4940	2660	3800	3785.32	1.54	1470	3840	3820	3800	3780	3760	3820	3780	160	1140	500	2660	5	1	32000000	1208	19.76	1.15	11	0.06	191.00	3283.00	5530	20230511	-31.74	3510	20231020	7.55	4280	-11.80	20240103	3700	2.03	20240416	5530	-31.74	20230511	3510	7.55	20231020	0.42	N	004310	500	160 억	492765	N	N	0	N	N
6	20240430	120159	57	100.00	KOSPI	의약품	N	N	N	N	N	3785	-15	5	-0.39	50496290	13332	62.26	3780	3820	3775	4940	2660	3800	3787.60	1.54	1009	3840	3820	3800	3780	3760	3820	3780	160	1140	500	2660	5	1	32000000	1211	19.82	1.15	11	0.04	191.00	3283.00	5530	20230511	-31.56	3510	20231020	7.83	4280	-11.57	20240103	3700	2.30	20240416	5530	-31.56	20230511	3510	7.83	20231020	0.42	N	004310	500	160 억	492765	N	N	0	N	N
7	20240430	110158	57	100.00	KOSPI	의약품	N	N	N	N	N	3795	-5	5	-0.13	33213175	8770	40.96	3780	3820	3775	4940	2660	3800	3787.14	1.54	1700	3840	3820	3800	3780	3760	3820	3780	160	1140	500	2660	5	1	32000000	1214	19.87	1.16	11	0.03	191.00	3283.00	5530	20230511	-31.37	3510	20231020	8.12	4280	-11.33	20240103	3700	2.57	20240416	5530	-31.37	20230511	3510	8.12	20231020	0.42	N	004310	500	160 억	492765	N	N	0	N	N
8	20240430	100156	57	100.00	KOSPI	의약품	N	N	N	N	N	3795	-5	5	-0.13	19172625	5060	23.63	3780	3820	3780	4940	2660	3800	3789.06	1.54	1924	3840	3820	3800	3780	3760	3820	3780	160	1140	500	2660	5	1	32000000	1214	19.87	1.16	11	0.02	191.00	3283.00	5530	20230511	-31.37	3510	20231020	8.12	4280	-11.33	20240103	3700	2.57	20240416	5530	-31.37	20230511	3510	8.12	20231020	0.42	N	004310	500	160 억	492765	N	N	0	N	N
9	20240430	090203	57	100.00	KOSPI	의약품	N	N	N	N	N	3785	-15	5	-0.39	2819905	746	3.48	3780	3785	3780	4940	2660	3800	3780.03	1.54	-110	3840	3820	3800	3780	3760	3820	3780	160	1140	500	2660	5	1	32000000	1211	19.82	1.15	11	0.00	191.00	3283.00	5530	20230511	-31.56	3510	20231020	7.83	4280	-11.57	20240103	3700	2.30	20240416	5530	-31.56	20230511	3510	7.83	20231020	0.42	N	004310	500	160 억	492765	N	N	0	N	N
10	20240429	160157	57	100.00	KOSPI	의약품	N	N	N	N	N	3800	0	3	0.00	78850830	20813	60.02	3800	3820	3780	4940	2660	3800	3788.54	1.54	1441	3886	3842	3801	3757	3716	3822	3737	160	1140	500	2660	5	1	32000000	1216	19.90	1.16	11	0.07	191.00	3283.00	5530	20230511	-31.28	3510	20231020	8.26	4280	-11.21	20240103	3700	2.70	20240416	5530	-31.28	20230511	3510	8.26	20231020	0.43	N	004310	500	160 억	491345	N	N	10	N	N
11	20240429	150158	57	100.00	KOSPI	의약품	N	N	N	N	N	3800	0	3	0.00	57356875	15135	43.65	3800	3820	3780	4940	2660	3800	3789.68	1.54	1060	3886	3842	3801	3757	3716	3822	3737	160	1140	500	2660	5	1	32000000	1216	19.90	1.16	11	0.05	191.00	3283.00	5530	20230511	-31.28	3510	20231020	8.26	4280	-11.21	20240103	3700	2.70	20240416	5530	-31.28	20230511	3510	8.26	20231020	0.43	N	004310	500	160 억	491345	N	N	10	N	N
12	20240429	140157	57	100.00	KOSPI	의약품	N	N	N	N	N	3795	-5	5	-0.13	48621505	12831	37.00	3800	3820	3780	4940	2660	3800	3789.38	1.54	649	3886	3842	3801	3757	3716	3822	3737	160	1140	500	2660	5	1	32000000	1214	19.87	1.16	11	0.04	191.00	3283.00	5530	20230511	-31.37	3510	20231020	8.12	4280	-11.33	20240103	3700	2.57	20240416	5530	-31.37	20230511	3510	8.12	20231020	0.43	N	004310	500	160 억	491345	N	N	10	N	N
13	20240429	130158	57	100.00	KOSPI	의약품	N	N	N	N	N	3785	-15	5	-0.39	43158475	11390	32.85	3800	3820	3780	4940	2660	3800	3789.15	1.54	1134	3886	3842	3801	3757	3716	3822	3737	160	1140	500	2660	5	1	32000000	1211	19.82	1.15	11	0.04	191.00	3283.00	5530	20230511	-31.56	3510	20231020	7.83	4280	-11.57	20240103	3700	2.30	20240416	5530	-31.56	20230511	3510	7.83	20231020	0.43	N	004310	500	160 억	491345	N	N	10	N	N
14	20240429	120158	57	100.00	KOSPI	의약품	N	N	N	N	N	3785	-15	5	-0.39	37941165	10013	28.88	3800	3820	3780	4940	2660	3800	3789.19	1.54	1858	3886	3842	3801	3757	3716	3822	3737	160	1140	500	2660	5	1	32000000	1211	19.82	1.15	11	0.03	191.00	3283.00	5530	20230511	-31.56	3510	20231020	7.83	4280	-11.57	20240103	3700	2.30	20240416	5530	-31.56	20230511	3510	7.83	20231020	0.43	N	004310	500	160 억	491345	N	N	10	N	N
15	20240429	110158	57	100.00	KOSPI	의약품	N	N	N	N	N	3785	-15	5	-0.39	15825050	4174	12.04	3800	3820	3780	4940	2660	3800	3791.34	1.54	547	3886	3842	3801	3757	3716	3822	3737	160	1140	500	2660	5	1	32000000	1211	19.82	1.15	11	0.01	191.00	3283.00	5530	20230511	-31.56	3510	20231020	7.83	4280	-11.57	20240103	3700	2.30	20240416	5530	-31.56	20230511	3510	7.83	20231020	0.43	N	004310	500	160 억	491345	N	N	10	N	N
16	20240429	100158	57	100.00	KOSPI	의약품	N	N	N	N	N	3810	10	2	0.26	6082845	1603	4.62	3800	3820	3780	4940	2660	3800	3794.66	1.54	312	3886	3842	3801	3757	3716	3822	3737	160	1140	500	2660	5	1	32000000	1219	19.95	1.16	11	0.01	191.00	3283.00	5530	20230511	-31.10	3510	20231020	8.55	4280	-10.98	20240103	3700	2.97	20240416	5530	-31.10	20230511	3510	8.55	20231020	0.43	N	004310	500	160 억	491345	N	N	10	N	N
17	20240429	090158	57	100.00	KOSPI	의약품	N	N	N	N	N	3800	0	3	0.00	2525705	668	1.93	3800	3800	3780	4940	2660	3800	3781.00	1.54	36	3886	3842	3801	3757	3716	3822	3737	160	1140	500	2660	5	1	32000000	1216	19.90	1.16	11	0.00	191.00	3283.00	5530	20230511	-31.28	3510	20231020	8.26	4280	-11.21	20240103	3700	2.70	20240416	5530	-31.28	20230511	3510	8.26	20231020	0.43	N	004310	500	160 억	491345	N	N	10	N	N
18	20240426	160157	57	100.00	KOSPI	의약품	N	N	N	N	N	3800	-10	5	-0.26	130650705	34573	107.89	3845	3845	3760	4950	2670	3810	3778.98	1.54	-1044	3866	3837	3821	3792	3776	3830	3785	160	1140	500	2660	5	1	32000000	1216	19.90	1.16	11	0.11	191.00	3283.00	5530	20230511	-31.28	3510	20231020	8.26	4280	-11.21	20240103	3700	2.70	20240416	5530	-31.28	20230511	3510	8.26	20231020	0.44	N	004310	500	160 억	492620	N	N	10	N	N
19	20240426	150158	57	100.00	KOSPI	의약품	N	N	N	N	N	3765	-45	5	-1.18	115491625	30575	95.42	3845	3845	3760	4950	2670	3810	3777.32	1.54	-448	3866	3837	3821	3792	3776	3830	3785	160	1140	500	2660	5	1	32000000	1205	19.71	1.15	11	0.10	191.00	3283.00	5530	20230511	-31.92	3510	20231020	7.26	4280	-12.03	20240103	3700	1.76	20240416	5530	-31.92	20230511	3510	7.26	20231020	0.44	N	004310	500	160 억	492620	N	N	0	N	N
20	20240426	140157	57	100.00	KOSPI	의약품	N	N	N	N	N	3770	-40	5	-1.05	75123595	19869	62.01	3845	3845	3760	4950	2670	3810	3780.94	1.54	-2165	3866	3837	3821	3792	3776	3830	3785	160	1140	500	2660	5	1	32000000	1206	19.74	1.15	11	0.06	191.00	3283.00	5530	20230511	-31.83	3510	20231020	7.41	4280	-11.92	20240103	3700	1.89	20240416	5530	-31.83	20230511	3510	7.41	20231020	0.44	N	004310	500	160 억	492620	N	N	0	N	N
21	20240426	130157	57	100.00	KOSPI	의약품	N	N	N	N	N	3770	-40	5	-1.05	71958200	19030	59.39	3845	3845	3760	4950	2670	3810	3781.30	1.54	-2267	3866	3837	3821	3792	3776	3830	3785	160	1140	500	2660	5	1	32000000	1206	19.74	1.15	11	0.06	191.00	3283.00	5530	20230511	-31.83	3510	20231020	7.41	4280	-11.92	20240103	3700	1.89	20240416	5530	-31.83	20230511	3510	7.41	20231020	0.44	N	004310	500	160 억	492620	N	N	0	N	N
22	20240426	120157	57	100.00	KOSPI	의약품	N	N	N	N	N	3770	-40	5	-1.05	51053345	13480	42.07	3845	3845	3770	4950	2670	3810	3787.34	1.54	-2508	3866	3837	3821	3792	3776	3830	3785	160	1140	500	2660	5	1	32000000	1206	19.74	1.15	11	0.04	191.00	3283.00	5530	20230511	-31.83	3510	20231020	7.41	4280	-11.92	20240103	3700	1.89	20240416	5530	-31.83	20230511	3510	7.41	20231020	0.44	N	004310	500	160 억	492620	N	N	0	N	N
23	20240426	110158	57	100.00	KOSPI	의약품	N	N	N	N	N	3775	-35	5	-0.92	37442985	9871	30.80	3845	3845	3775	4950	2670	3810	3793.23	1.54	-2135	3866	3837	3821	3792	3776	3830	3785	160	1140	500	2660	5	1	32000000	1208	19.76	1.15	11	0.03	191.00	3283.00	5530	20230511	-31.74	3510	20231020	7.55	4280	-11.80	20240103	3700	2.03	20240416	5530	-31.74	20230511	3510	7.55	20231020	0.44	N	004310	500	160 억	492620	N	N	0	N	N
24	20240426	100157	57	100.00	KOSPI	의약품	N	N	N	N	N	3800	-10	5	-0.26	12448065	3270	10.20	3845	3845	3795	4950	2670	3810	3806.75	1.54	-178	3866	3837	3821	3792	3776	3830	3785	160	1140	500	2660	5	1	32000000	1216	19.90	1.16	11	0.01	191.00	3283.00	5530	20230511	-31.28	3510	20231020	8.26	4280	-11.21	20240103	3700	2.70	20240416	5530	-31.28	20230511	3510	8.26	20231020	0.44	N	004310	500	160 억	492620	N	N	0	N	N
25	20240426	090158	57	100.00	KOSPI	의약품	N	N	N	N	N	3845	35	2	0.92	307600	80	0.25	3845	3845	3845	4950	2670	3810	3845.00	1.54	-12	3866	3837	3821	3792	3776	3830	3785	160	1140	500	2660	5	1	32000000	1230	20.13	1.17	11	0.00	191.00	3283.00	5530	20230511	-30.47	3510	20231020	9.54	4280	-10.16	20240103	3700	3.92	20240416	5530	-30.47	20230511	3510	9.54	20231020	0.44	N	004310	500	160 억	492620	N	N	0	N	N
26	20240425	160156	57	100.00	KOSPI	의약품	N	N	N	N	N	3810	-40	5	-1.04	121895255	31835	76.48	3840	3850	3805	5000	2695	3850	3828.98	1.55	-3147	3880	3865	3835	3820	3790	3872	3827	160	1150	500	2690	5	1	32000000	1219	19.95	1.16	11	0.10	191.00	3283.00	5530	20230511	-31.10	3510	20231020	8.55	4280	-10.98	20240103	3700	2.97	20240416	5530	-31.10	20230511	3510	8.55	20231020	0.45	N	004310	500	160 억	495665	N	N	1	N	N
27	20240425	150157	57	100.00	KOSPI	의약품	N	N	N	N	N	3820	-30	5	-0.78	120687165	31518	75.72	3840	3850	3805	5000	2695	3850	3829.15	1.55	-3130	3880	3865	3835	3820	3790	3872	3827	160	1150	500	2690	5	1	32000000	1222	20.00	1.16	11	0.10	191.00	3283.00	5530	20230511	-30.92	3510	20231020	8.83	4280	-10.75	20240103	3700	3.24	20240416	5530	-30.92	20230511	3510	8.83	20231020	0.45	N	004310	500	160 억	495665	N	N	1	N	N
28	20240425	140157	57	100.00	KOSPI	의약품	N	N	N	N	N	3830	-20	5	-0.52	115799235	30237	72.64	3840	3850	3805	5000	2695	3850	3829.72	1.55	-2215	3880	3865	3835	3820	3790	3872	3827	160	1150	500	2690	5	1	32000000	1226	20.05	1.17	11	0.09	191.00	3283.00	5530	20230511	-30.74	3510	20231020	9.12	4280	-10.51	20240103	3700	3.51	20240416	5530	-30.74	20230511	3510	9.12	20231020	0.45	N	004310	500	160 억	495665	N	N	1	N	N
29	20240425	130157	57	100.00	KOSPI	의약품	N	N	N	N	N	3815	-35	5	-0.91	108162665	28232	67.82	3840	3850	3815	5000	2695	3850	3831.21	1.55	-2226	3880	3865	3835	3820	3790	3872	3827	160	1150	500	2690	5	1	32000000	1221	19.97	1.16	11	0.09	191.00	3283.00	5530	20230511	-31.01	3510	20231020	8.69	4280	-10.86	20240103	3700	3.11	20240416	5530	-31.01	20230511	3510	8.69	20231020	0.45	N	004310	500	160 억	495665	N	N	1	N	N
30	20240425	120156	57	100.00	KOSPI	의약품	N	N	N	N	N	3820	-30	5	-0.78	101507050	26489	63.64	3840	3850	3820	5000	2695	3850	3832.05	1.55	-1238	3880	3865	3835	3820	3790	3872	3827	160	1150	500	2690	5	1	32000000	1222	20.00	1.16	11	0.08	191.00	3283.00	5530	20230511	-30.92	3510	20231020	8.83	4280	-10.75	20240103	3700	3.24	20240416	5530	-30.92	20230511	3510	8.83	20231020	0.45	N	004310	500	160 억	495665	N	N	1	N	N
31	20240425	110156	57	100.00	KOSPI	의약품	N	N	N	N	N	3820	-30	5	-0.78	94910510	24763	59.49	3840	3850	3820	5000	2695	3850	3832.75	1.55	-1238	3880	3865	3835	3820	3790	3872	3827	160	1150	500	2690	5	1	32000000	1222	20.00	1.16	11	0.08	191.00	3283.00	5530	20230511	-30.92	3510	20231020	8.83	4280	-10.75	20240103	3700	3.24	20240416	5530	-30.92	20230511	3510	8.83	20231020	0.45	N	004310	500	160 억	495665	N	N	1	N	N
32	20240425	100156	57	100.00	KOSPI	의약품	N	N	N	N	N	3830	-20	5	-0.52	87176100	22740	54.63	3840	3850	3825	5000	2695	3850	3833.60	1.55	-780	3880	3865	3835	3820	3790	3872	3827	160	1150	500	2690	5	1	32000000	1226	20.05	1.17	11	0.07	191.00	3283.00	5530	20230511	-30.74	3510	20231020	9.12	4280	-10.51	20240103	3700	3.51	20240416	5530	-30.74	20230511	3510	9.12	20231020	0.45	N	004310	500	160 억	495665	N	N	1	N	N
33	20240425	090157	57	100.00	KOSPI	의약품	N	N	N	N	N	3840	-10	5	-0.26	787200	205	0.49	3840	3840	3840	5000	2695	3850	3840.00	1.55	-205	3880	3865	3835	3820	3790	3872	3827	160	1150	500	2690	5	1	32000000	1229	20.10	1.17	11	0.00	191.00	3283.00	5530	20230511	-30.56	3510	20231020	9.40	4280	-10.28	20240103	3700	3.78	20240416	5530	-30.56	20230511	3510	9.40	20231020	0.45	N	004310	500	160 억	495665	N	N	1	N	N
34	20240424	160156	57	100.00	KOSPI	의약품	N	N	N	N	N	3850	35	2	0.92	158514810	41299	104.58	3805	3850	3805	4955	2675	3815	3838.22	1.55	-786	3848	3831	3813	3796	3778	3822	3787	160	1140	500	2670	5	1	32000000	1232	20.16	1.17	11	0.13	191.00	3283.00	5530	20230511	-30.38	3510	20231020	9.69	4280	-10.05	20240103	3700	4.05	20240416	5530	-30.38	20230511	3510	9.69	20231020	0.46	N	004310	500	160 억	495100	N	N	1	N	N
35	20240424	150156	57	100.00	KOSPI	의약품	N	N	N	N	N	3835	20	2	0.52	155085475	40408	102.32	3805	3850	3805	4955	2675	3815	3837.99	1.55	-804	3848	3831	3813	3796	3778	3822	3787	160	1140	500	2670	5	1	32000000	1227	20.08	1.17	11	0.13	191.00	3283.00	5530	20230511	-30.65	3510	20231020	9.26	4280	-10.40	20240103	3700	3.65	20240416	5530	-30.65	20230511	3510	9.26	20231020	0.46	N	004310	500	160 억	495100	N	N	0	N	N
36	20240424	140156	57	100.00	KOSPI	의약품	N	N	N	N	N	3845	30	2	0.79	144039840	37529	95.03	3805	3850	3805	4955	2675	3815	3838.09	1.55	-1918	3848	3831	3813	3796	3778	3822	3787	160	1140	500	2670	5	1	32000000	1230	20.13	1.17	11	0.12	191.00	3283.00	5530	20230511	-30.47	3510	20231020	9.54	4280	-10.16	20240103	3700	3.92	20240416	5530	-30.47	20230511	3510	9.54	20231020	0.46	N	004310	500	160 억	495100	N	N	0	N	N
37	20240424	130156	57	100.00	KOSPI	의약품	N	N	N	N	N	3835	20	2	0.52	58087680	15176	38.43	3805	3845	3805	4955	2675	3815	3827.60	1.55	47	3848	3831	3813	3796	3778	3822	3787	160	1140	500	2670	5	1	32000000	1227	20.08	1.17	11	0.05	191.00	3283.00	5530	20230511	-30.65	3510	20231020	9.26	4280	-10.40	20240103	3700	3.65	20240416	5530	-30.65	20230511	3510	9.26	20231020	0.46	N	004310	500	160 억	495100	N	N	0	N	N
38	20240424	120157	57	100.00	KOSPI	의약품	N	N	N	N	N	3830	15	2	0.39	47627165	12443	31.51	3805	3845	3805	4955	2675	3815	3827.63	1.55	-204	3848	3831	3813	3796	3778	3822	3787	160	1140	500	2670	5	1	32000000	1226	20.05	1.17	11	0.04	191.00	3283.00	5530	20230511	-30.74	3510	20231020	9.12	4280	-10.51	20240103	3700	3.51	20240416	5530	-30.74	20230511	3510	9.12	20231020	0.46	N	004310	500	160 억	495100	N	N	0	N	N
39	20240424	110156	57	100.00	KOSPI	의약품	N	N	N	N	N	3840	25	2	0.66	40796220	10664	27.00	3805	3840	3805	4955	2675	3815	3825.60	1.55	-148	3848	3831	3813	3796	3778	3822	3787	160	1140	500	2670	5	1	32000000	1229	20.10	1.17	11	0.03	191.00	3283.00	5530	20230511	-30.56	3510	20231020	9.40	4280	-10.28	20240103	3700	3.78	20240416	5530	-30.56	20230511	3510	9.40	20231020	0.46	N	004310	500	160 억	495100	N	N	0	N	N
40	20240424	100156	57	100.00	KOSPI	의약품	N	N	N	N	N	3830	15	2	0.39	21436465	5608	14.20	3805	3830	3805	4955	2675	3815	3822.48	1.55	718	3848	3831	3813	3796	3778	3822	3787	160	1140	500	2670	5	1	32000000	1226	20.05	1.17	11	0.02	191.00	3283.00	5530	20230511	-30.74	3510	20231020	9.12	4280	-10.51	20240103	3700	3.51	20240416	5530	-30.74	20230511	3510	9.12	20231020	0.46	N	004310	500	160 억	495100	N	N	0	N	N
41	20240424	090156	57	100.00	KOSPI	의약품	N	N	N	N	N	3805	-10	5	-0.26	2922240	768	1.94	3805	3805	3805	4955	2675	3815	3805.00	1.55	-126	3848	3831	3813	3796	3778	3822	3787	160	1140	500	2670	5	1	32000000	1218	19.92	1.16	11	0.00	191.00	3283.00	5530	20230511	-31.19	3510	20231020	8.40	4280	-11.10	20240103	3700	2.84	20240416	5530	-31.19	20230511	3510	8.40	20231020	0.46	N	004310	500	160 억	495100	N	N	0	N	N
42	20240423	160147	57	100.00	KOSPI	의약품	N	N	N	N	N	3815	25	2	0.66	150334635	39485	118.05	3825	3830	3795	4925	2655	3790	3807.39	1.54	2130	3836	3812	3776	3752	3716	3825	3765	160	1135	500	2650	5	1	32000000	1221	19.97	1.16	11	0.12	191.00	3283.00	5530	20230511	-31.01	3510	20231020	8.69	4280	-10.86	20240103	3700	3.11	20240416	5530	-31.01	20230511	3510	8.69	20231020	0.47	N	004310	500	160 억	493135	N	N	0	N	N
43	20240423	150155	57	100.00	KOSPI	의약품	N	N	N	N	N	3815	25	2	0.66	134971965	35464	106.03	3825	3825	3795	4925	2655	3790	3805.89	1.54	1880	3836	3812	3776	3752	3716	3825	3765	160	1135	500	2650	5	1	32000000	1221	19.97	1.16	11	0.11	191.00	3283.00	5530	20230511	-31.01	3510	20231020	8.69	4280	-10.86	20240103	3700	3.11	20240416	5530	-31.01	20230511	3510	8.69	20231020	0.47	N	004310	500	160 억	493135	N	N	0	N	N
44	20240423	140156	57	100.00	KOSPI	의약품	N	N	N	N	N	3815	25	2	0.66	95105545	24988	74.71	3825	3825	3795	4925	2655	3790	3806.05	1.54	1485	3836	3812	3776	3752	3716	3825	3765	160	1135	500	2650	5	1	32000000	1221	19.97	1.16	11	0.08	191.00	3283.00	5530	20230511	-31.01	3510	20231020	8.69	4280	-10.86	20240103	3700	3.11	20240416	5530	-31.01	20230511	3510	8.69	20231020	0.47	N	004310	500	160 억	493135	N	N	0	N	N
45	20240423	130156	57	100.00	KOSPI	의약품	N	N	N	N	N	3810	20	2	0.53	87429350	22971	68.68	3825	3825	3795	4925	2655	3790	3806.08	1.54	1296	3836	3812	3776	3752	3716	3825	3765	160	1135	500	2650	5	1	32000000	1219	19.95	1.16	11	0.07	191.00	3283.00	5530	20230511	-31.10	3510	20231020	8.55	4280	-10.98	20240103	3700	2.97	20240416	5530	-31.10	20230511	3510	8.55	20231020	0.47	N	004310	500	160 억	493135	N	N	0	N	N
46	20240423	120156	57	100.00	KOSPI	의약품	N	N	N	N	N	3810	20	2	0.53	85416525	22443	67.10	3825	3825	3795	4925	2655	3790	3805.93	1.54	1266	3836	3812	3776	3752	3716	3825	3765	160	1135	500	2650	5	1	32000000	1219	19.95	1.16	11	0.07	191.00	3283.00	5530	20230511	-31.10	3510	20231020	8.55	4280	-10.98	20240103	3700	2.97	20240416	5530	-31.10	20230511	3510	8.55	20231020	0.47	N	004310	500	160 억	493135	N	N	0	N	N
47	20240423	110155	57	100.00	KOSPI	의약품	N	N	N	N	N	3820	30	2	0.79	77380690	20334	60.79	3825	3825	3795	4925	2655	3790	3805.48	1.54	874	3836	3812	3776	3752	3716	3825	3765	160	1135	500	2650	5	1	32000000	1222	20.00	1.16	11	0.06	191.00	3283.00	5530	20230511	-30.92	3510	20231020	8.83	4280	-10.75	20240103	3700	3.24	20240416	5530	-30.92	20230511	3510	8.83	20231020	0.47	N	004310	500	160 억	493135	N	N	0	N	N
48	20240423	100157	57	100.00	KOSPI	의약품	N	N	N	N	N	3805	15	2	0.40	25473650	6692	20.01	3825	3825	3795	4925	2655	3790	3806.58	1.54	733	3836	3812	3776	3752	3716	3825	3765	160	1135	500	2650	5	1	32000000	1218	19.92	1.16	11	0.02	191.00	3283.00	5530	20230511	-31.19	3510	20231020	8.40	4280	-11.10	20240103	3700	2.84	20240416	5530	-31.19	20230511	3510	8.40	20231020	0.47	N	004310	500	160 억	493135	N	N	0	N	N
49	20240423	090156	57	100.00	KOSPI	의약품	N	N	N	N	N	3825	35	2	0.92	1552950	406	1.21	3825	3825	3825	4925	2655	3790	3825.00	1.54	-45	3836	3812	3776	3752	3716	3825	3765	160	1135	500	2650	5	1	32000000	1224	20.03	1.17	11	0.00	191.00	3283.00	5530	20230511	-30.83	3510	20231020	8.97	4280	-10.63	20240103	3700	3.38	20240416	5530	-30.83	20230511	3510	8.97	20231020	0.47	N	004310	500	160 억	493135	N	N	0	N	N
50	20240422	160155	57	100.00	KOSPI	의약품	N	N	N	N	N	3790	40	2	1.07	120050960	31787	79.39	3765	3800	3740	4875	2625	3750	3776.73	1.52	5207	3833	3791	3753	3711	3673	3772	3692	160	1125	500	2620	5	1	32000000	1213	19.84	1.15	11	0.10	191.00	3283.00	5530	20230511	-31.46	3510	20231020	7.98	4280	-11.45	20240103	3700	2.43	20240416	5530	-31.46	20230511	3510	7.98	20231020	0.49	N	004310	500	160 억	486849	N	N	0	N	N
51	20240422	150155	57	100.00	KOSPI	의약품	N	N	N	N	N	3790	40	2	1.07	98810665	26179	65.38	3765	3800	3740	4875	2625	3750	3774.42	1.52	5496	3833	3791	3753	3711	3673	3772	3692	160	1125	500	2620	5	1	32000000	1213	19.84	1.15	11	0.08	191.00	3283.00	5530	20230511	-31.46	3510	20231020	7.98	4280	-11.45	20240103	3700	2.43	20240416	5530	-31.46	20230511	3510	7.98	20231020	0.49	N	004310	500	160 억	486849	N	N	0	N	N
52	20240422	140155	57	100.00	KOSPI	의약품	N	N	N	N	N	3790	40	2	1.07	84810600	22482	56.15	3765	3800	3740	4875	2625	3750	3772.38	1.52	4946	3833	3791	3753	3711	3673	3772	3692	160	1125	500	2620	5	1	32000000	1213	19.84	1.15	11	0.07	191.00	3283.00	5530	20230511	-31.46	3510	20231020	7.98	4280	-11.45	20240103	3700	2.43	20240416	5530	-31.46	20230511	3510	7.98	20231020	0.49	N	004310	500	160 억	486849	N	N	0	N	N
53	20240422	130155	57	100.00	KOSPI	의약품	N	N	N	N	N	3790	40	2	1.07	74185805	19675	49.14	3765	3800	3740	4875	2625	3750	3770.56	1.52	4919	3833	3791	3753	3711	3673	3772	3692	160	1125	500	2620	5	1	32000000	1213	19.84	1.15	11	0.06	191.00	3283.00	5530	20230511	-31.46	3510	20231020	7.98	4280	-11.45	20240103	3700	2.43	20240416	5530	-31.46	20230511	3510	7.98	20231020	0.49	N	004310	500	160 억	486849	N	N	0	N	N
54	20240422	120154	57	100.00	KOSPI	의약품	N	N	N	N	N	3765	15	2	0.40	58682415	15576	38.90	3765	3790	3740	4875	2625	3750	3767.49	1.52	4122	3833	3791	3753	3711	3673	3772	3692	160	1125	500	2620	5	1	32000000	1205	19.71	1.15	11	0.05	191.00	3283.00	5530	20230511	-31.92	3510	20231020	7.26	4280	-12.03	20240103	3700	1.76	20240416	5530	-31.92	20230511	3510	7.26	20231020	0.49	N	004310	500	160 억	486849	N	N	0	N	N
55	20240422	110155	57	100.00	KOSPI	의약품	N	N	N	N	N	3775	25	2	0.67	46771700	12408	30.99	3765	3790	3740	4875	2625	3750	3769.48	1.52	3449	3833	3791	3753	3711	3673	3772	3692	160	1125	500	2620	5	1	32000000	1208	19.76	1.15	11	0.04	191.00	3283.00	5530	20230511	-31.74	3510	20231020	7.55	4280	-11.80	20240103	3700	2.03	20240416	5530	-31.74	20230511	3510	7.55	20231020	0.49	N	004310	500	160 억	486849	N	N	0	N	N
56	20240422	100155	57	100.00	KOSPI	의약품	N	N	N	N	N	3780	30	2	0.80	32961410	8745	21.84	3765	3790	3740	4875	2625	3750	3769.17	1.52	2476	3833	3791	3753	3711	3673	3772	3692	160	1125	500	2620	5	1	32000000	1210	19.79	1.15	11	0.03	191.00	3283.00	5530	20230511	-31.65	3510	20231020	7.69	4280	-11.68	20240103	3700	2.16	20240416	5530	-31.65	20230511	3510	7.69	20231020	0.49	N	004310	500	160 억	486849	N	N	0	N	N
57	20240422	090155	57	100.00	KOSPI	의약품	N	N	N	N	N	3775	25	2	0.67	11491735	3041	7.59	3765	3790	3765	4875	2625	3750	3778.93	1.52	197	3833	3791	3753	3711	3673	3772	3692	160	1125	500	2620	5	1	32000000	1208	19.76	1.15	11	0.01	191.00	3283.00	5530	20230511	-31.74	3510	20231020	7.55	4280	-11.80	20240103	3700	2.03	20240416	5530	-31.74	20230511	3510	7.55	20231020	0.49	N	004310	500	160 억	486849	N	N	0	N	N
58	20240419	160151	57	100.00	KOSPI	의약품	N	N	N	N	N	3750	-40	5	-1.06	148513415	39644	132.41	3790	3795	3715	4925	2655	3790	3746.18	1.52	-3921	3846	3817	3771	3742	3696	3832	3757	160	1135	500	2650	5	1	32000000	1200	19.63	1.14	11	0.12	191.00	3283.00	5530	20230511	-32.19	3510	20231020	6.84	4280	-12.38	20240103	3700	1.35	20240416	5530	-32.19	20230511	3510	6.84	20231020	0.49	N	004310	500	160 억	485195	N	N	0	N	N
59	20240419	150150	57	100.00	KOSPI	의약품	N	N	N	N	N	3755	-35	5	-0.92	130305320	34790	116.20	3790	3795	3715	4925	2655	3790	3745.48	1.52	-3736	3846	3817	3771	3742	3696	3832	3757	160	1135	500	2650	5	1	32000000	1202	19.66	1.14	11	0.11	191.00	3283.00	5530	20230511	-32.10	3510	20231020	6.98	4280	-12.27	20240103	3700	1.49	20240416	5530	-32.10	20230511	3510	6.98	20231020	0.49	N	004310	500	160 억	485195	N	N	0	N	N
60	20240419	140150	57	100.00	KOSPI	의약품	N	N	N	N	N	3755	-35	5	-0.92	121806555	32527	108.64	3790	3795	3715	4925	2655	3790	3744.78	1.52	-4539	3846	3817	3771	3742	3696	3832	3757	160	1135	500	2650	5	1	32000000	1202	19.66	1.14	11	0.10	191.00	3283.00	5530	20230511	-32.10	3510	20231020	6.98	4280	-12.27	20240103	3700	1.49	20240416	5530	-32.10	20230511	3510	6.98	20231020	0.49	N	004310	500	160 억	485195	N	N	0	N	N
61	20240419	130151	57	100.00	KOSPI	의약품	N	N	N	N	N	3725	-65	5	-1.72	105023170	28044	93.66	3790	3795	3715	4925	2655	3790	3744.94	1.52	-6259	3846	3817	3771	3742	3696	3832	3757	160	1135	500	2650	5	1	32000000	1192	19.50	1.13	11	0.09	191.00	3283.00	5530	20230511	-32.64	3510	20231020	6.13	4280	-12.97	20240103	3700	0.68	20240416	5530	-32.64	20230511	3510	6.13	20231020	0.49	N	004310	500	160 억	485195	N	N	0	N	N
62	20240419	120150	57	100.00	KOSPI	의약품	N	N	N	N	N	3715	-75	5	-1.98	88378575	23573	78.73	3790	3795	3715	4925	2655	3790	3749.14	1.52	-7448	3846	3817	3771	3742	3696	3832	3757	160	1135	500	2650	5	1	32000000	1189	19.45	1.13	11	0.07	191.00	3283.00	5530	20230511	-32.82	3510	20231020	5.84	4280	-13.20	20240103	3700	0.41	20240416	5530	-32.82	20230511	3510	5.84	20231020	0.49	N	004310	500	160 억	485195	N	N	0	N	N
63	20240419	110151	57	100.00	KOSPI	의약품	N	N	N	N	N	3755	-35	5	-0.92	28523010	7570	25.28	3790	3795	3755	4925	2655	3790	3767.90	1.52	-3922	3846	3817	3771	3742	3696	3832	3757	160	1135	500	2650	5	1	32000000	1202	19.66	1.14	11	0.02	191.00	3283.00	5530	20230511	-32.10	3510	20231020	6.98	4280	-12.27	20240103	3700	1.49	20240416	5530	-32.10	20230511	3510	6.98	20231020	0.49	N	004310	500	160 억	485195	N	N	0	N	N
64	20240419	100151	57	100.00	KOSPI	의약품	N	N	N	N	N	3760	-30	5	-0.79	17293130	4582	15.30	3790	3795	3755	4925	2655	3790	3774.14	1.52	-2203	3846	3817	3771	3742	3696	3832	3757	160	1135	500	2650	5	1	32000000	1203	19.69	1.15	11	0.01	191.00	3283.00	5530	20230511	-32.01	3510	20231020	7.12	4280	-12.15	20240103	3700	1.62	20240416	5530	-32.01	20230511	3510	7.12	20231020	0.49	N	004310	500	160 억	485195	N	N	0	N	N
65	20240419	090149	57	100.00	KOSPI	의약품	N	N	N	N	N	3785	-5	5	-0.13	2610200	689	2.30	3790	3790	3785	4925	2655	3790	3788.39	1.52	-25	3846	3817	3771	3742	3696	3832	3757	160	1135	500	2650	5	1	32000000	1211	19.82	1.15	11	0.00	191.00	3283.00	5530	20230511	-31.56	3510	20231020	7.83	4280	-11.57	20240103	3700	2.30	20240416	5530	-31.56	20230511	3510	7.83	20231020	0.49	N	004310	500	160 억	485195	N	N	0	N	N
66	20240418	160150	57	100.00	KOSPI	의약품	N	N	N	N	N	3790	45	2	1.20	113175865	29938	92.48	3725	3800	3725	4865	2625	3745	3780.34	1.49	9107	3835	3790	3755	3710	3675	3772	3692	160	1120	500	2620	5	1	32000000	1213	19.84	1.15	11	0.09	191.00	3283.00	5530	20230511	-31.46	3510	20231020	7.98	4280	-11.45	20240103	3700	2.43	20240416	5530	-31.46	20230511	3510	7.98	20231020	0.48	N	004310	500	160 억	475241	N	N	0	N	N
67	20240418	150150	57	100.00	KOSPI	의약품	N	N	N	N	N	3785	40	2	1.07	110992610	29362	90.70	3725	3800	3725	4865	2625	3745	3780.14	1.49	9049	3835	3790	3755	3710	3675	3772	3692	160	1120	500	2620	5	1	32000000	1211	19.82	1.15	11	0.09	191.00	3283.00	5530	20230511	-31.56	3510	20231020	7.83	4280	-11.57	20240103	3700	2.30	20240416	5530	-31.56	20230511	3510	7.83	20231020	0.48	N	004310	500	160 억	475241	N	N	0	N	N
68	20240418	140150	57	100.00	KOSPI	의약품	N	N	N	N	N	3780	35	2	0.93	90537885	23957	74.00	3725	3800	3725	4865	2625	3745	3779.18	1.49	8759	3835	3790	3755	3710	3675	3772	3692	160	1120	500	2620	5	1	32000000	1210	19.79	1.15	11	0.07	191.00	3283.00	5530	20230511	-31.65	3510	20231020	7.69	4280	-11.68	20240103	3700	2.16	20240416	5530	-31.65	20230511	3510	7.69	20231020	0.48	N	004310	500	160 억	475241	N	N	0	N	N
69	20240418	130150	57	100.00	KOSPI	의약품	N	N	N	N	N	3780	35	2	0.93	47256570	12507	38.63	3725	3800	3725	4865	2625	3745	3778.41	1.49	1656	3835	3790	3755	3710	3675	3772	3692	160	1120	500	2620	5	1	32000000	1210	19.79	1.15	11	0.04	191.00	3283.00	5530	20230511	-31.65	3510	20231020	7.69	4280	-11.68	20240103	3700	2.16	20240416	5530	-31.65	20230511	3510	7.69	20231020	0.48	N	004310	500	160 억	475241	N	N	0	N	N
70	20240418	120150	57	100.00	KOSPI	의약품	N	N	N	N	N	3780	35	2	0.93	37721335	9984	30.84	3725	3800	3725	4865	2625	3745	3778.18	1.49	-282	3835	3790	3755	3710	3675	3772	3692	160	1120	500	2620	5	1	32000000	1210	19.79	1.15	11	0.03	191.00	3283.00	5530	20230511	-31.65	3510	20231020	7.69	4280	-11.68	20240103	3700	2.16	20240416	5530	-31.65	20230511	3510	7.69	20231020	0.48	N	004310	500	160 억	475241	N	N	0	N	N
71	20240418	110151	57	100.00	KOSPI	의약품	N	N	N	N	N	3775	30	2	0.80	32302325	8551	26.41	3725	3800	3725	4865	2625	3745	3777.61	1.49	-983	3835	3790	3755	3710	3675	3772	3692	160	1120	500	2620	5	1	32000000	1208	19.76	1.15	11	0.03	191.00	3283.00	5530	20230511	-31.74	3510	20231020	7.55	4280	-11.80	20240103	3700	2.03	20240416	5530	-31.74	20230511	3510	7.55	20231020	0.48	N	004310	500	160 억	475241	N	N	0	N	N
72	20240418	100150	57	100.00	KOSPI	의약품	N	N	N	N	N	3785	40	2	1.07	23312105	6169	19.06	3725	3800	3725	4865	2625	3745	3778.91	1.49	-942	3835	3790	3755	3710	3675	3772	3692	160	1120	500	2620	5	1	32000000	1211	19.82	1.15	11	0.02	191.00	3283.00	5530	20230511	-31.56	3510	20231020	7.83	4280	-11.57	20240103	3700	2.30	20240416	5530	-31.56	20230511	3510	7.83	20231020	0.48	N	004310	500	160 억	475241	N	N	0	N	N
73	20240418	090151	57	100.00	KOSPI	의약품	N	N	N	N	N	3725	-20	5	-0.53	2566525	689	2.13	3725	3725	3725	4865	2625	3745	3725.00	1.49	0	3835	3790	3755	3710	3675	3772	3692	160	1120	500	2620	5	1	32000000	1192	19.50	1.13	11	0.00	191.00	3283.00	5530	20230511	-32.64	3510	20231020	6.13	4280	-12.97	20240103	3700	0.68	20240416	5530	-32.64	20230511	3510	6.13	20231020	0.48	N	004310	500	160 억	475241	N	N	0	N	N
74	20240417	160149	57	100.00	KOSPI	의약품	N	N	N	N	N	3745	40	2	1.08	120874155	32303	39.25	3800	3800	3720	4815	2595	3705	3741.89	1.52	-12851	3835	3770	3735	3670	3635	3752	3652	160	1110	500	2590	5	1	32000000	1198	19.61	1.14	11	0.10	191.00	3283.00	5530	20230511	-32.28	3510	20231020	6.70	4280	-12.50	20240103	3700	1.22	20240416	5530	-32.28	20230511	3510	6.70	20231020	0.47	N	004310	500	160 억	487812	N	N	1	N	N
75	20240417	150151	57	100.00	KOSPI	의약품	N	N	N	N	N	3755	50	2	1.35	110489250	29533	35.89	3800	3800	3720	4815	2595	3705	3741.21	1.52	-12579	3835	3770	3735	3670	3635	3752	3652	160	1110	500	2590	5	1	32000000	1202	19.66	1.14	11	0.09	191.00	3283.00	5530	20230511	-32.10	3510	20231020	6.98	4280	-12.27	20240103	3700	1.49	20240416	5530	-32.10	20230511	3510	6.98	20231020	0.47	N	004310	500	160 억	487812	N	N	1	N	N
76	20240417	140150	57	100.00	KOSPI	의약품	N	N	N	N	N	3750	45	2	1.21	106288760	28412	34.52	3800	3800	3720	4815	2595	3705	3740.98	1.52	-12565	3835	3770	3735	3670	3635	3752	3652	160	1110	500	2590	5	1	32000000	1200	19.63	1.14	11	0.09	191.00	3283.00	5530	20230511	-32.19	3510	20231020	6.84	4280	-12.38	20240103	3700	1.35	20240416	5530	-32.19	20230511	3510	6.84	20231020	0.47	N	004310	500	160 억	487812	N	N	1	N	N
77	20240417	130151	57	100.00	KOSPI	의약품	N	N	N	N	N	3745	40	2	1.08	92352030	24687	30.00	3800	3800	3720	4815	2595	3705	3740.92	1.52	-12673	3835	3770	3735	3670	3635	3752	3652	160	1110	500	2590	5	1	32000000	1198	19.61	1.14	11	0.08	191.00	3283.00	5530	20230511	-32.28	3510	20231020	6.70	4280	-12.50	20240103	3700	1.22	20240416	5530	-32.28	20230511	3510	6.70	20231020	0.47	N	004310	500	160 억	487812	N	N	1	N	N
78	20240417	120149	57	100.00	KOSPI	의약품	N	N	N	N	N	3720	15	2	0.40	77856185	20809	25.29	3800	3800	3720	4815	2595	3705	3741.47	1.52	-9272	3835	3770	3735	3670	3635	3752	3652	160	1110	500	2590	5	1	32000000	1190	19.48	1.13	11	0.07	191.00	3283.00	5530	20230511	-32.73	3510	20231020	5.98	4280	-13.08	20240103	3700	0.54	20240416	5530	-32.73	20230511	3510	5.98	20231020	0.47	N	004310	500	160 억	487812	N	N	1	N	N
79	20240417	110150	57	100.00	KOSPI	의약품	N	N	N	N	N	3725	20	2	0.54	50860485	13557	16.47	3800	3800	3720	4815	2595	3705	3751.60	1.52	-5209	3835	3770	3735	3670	3635	3752	3652	160	1110	500	2590	5	1	32000000	1192	19.50	1.13	11	0.04	191.00	3283.00	5530	20230511	-32.64	3510	20231020	6.13	4280	-12.97	20240103	3700	0.68	20240416	5530	-32.64	20230511	3510	6.13	20231020	0.47	N	004310	500	160 억	487812	N	N	1	N	N
80	20240417	100149	57	100.00	KOSPI	의약품	N	N	N	N	N	3740	35	2	0.94	32542655	8643	10.50	3800	3800	3730	4815	2595	3705	3765.20	1.52	-3081	3835	3770	3735	3670	3635	3752	3652	160	1110	500	2590	5	1	32000000	1197	19.58	1.14	11	0.03	191.00	3283.00	5530	20230511	-32.37	3510	20231020	6.55	4280	-12.62	20240103	3700	1.08	20240416	5530	-32.37	20230511	3510	6.55	20231020	0.47	N	004310	500	160 억	487812	N	N	1	N	N
81	20240417	090150	57	100.00	KOSPI	의약품	N	N	N	N	N	3740	35	2	0.94	11014500	2911	3.54	3800	3800	3740	4815	2595	3705	3783.75	1.52	-1794	3835	3770	3735	3670	3635	3752	3652	160	1110	500	2590	5	1	32000000	1197	19.58	1.14	11	0.01	191.00	3283.00	5530	20230511	-32.37	3510	20231020	6.55	4280	-12.62	20240103	3700	1.08	20240416	5530	-32.37	20230511	3510	6.55	20231020	0.47	N	004310	500	160 억	487812	N	N	1	N	N
82	20240416	160151	57	100.00	KOSPI	의약품	N	N	N	N	N	3705	-75	5	-1.98	305461095	82166	205.87	3750	3800	3700	4910	2650	3780	3717.62	1.53	-3381	3833	3806	3763	3736	3693	3820	3750	160	1130	500	2640	5	1	32000000	1186	19.40	1.13	11	0.26	191.00	3283.00	5530	20230511	-33.00	3510	20231020	5.56	4280	-13.43	20240103	3700	0.14	20240416	5530	-33.00	20230511	3510	5.56	20231020	0.47	N	004310	500	160 억	490985	N	N	1	N	N
83	20240416	150151	57	100.00	KOSPI	의약품	N	N	N	N	N	3705	-75	5	-1.98	288170795	77501	194.18	3750	3800	3700	4910	2650	3780	3718.28	1.53	-3301	3833	3806	3763	3736	3693	3820	3750	160	1130	500	2640	5	1	32000000	1186	19.40	1.13	11	0.24	191.00	3283.00	5530	20230511	-33.00	3510	20231020	5.56	4280	-13.43	20240103	3700	0.14	20240416	5530	-33.00	20230511	3510	5.56	20231020	0.47	N	004310	500	160 억	490985	N	N	1	N	N
84	20240416	140148	57	100.00	KOSPI	의약품	N	N	N	N	N	3715	-65	5	-1.72	256585505	68989	172.85	3750	3800	3700	4910	2650	3780	3719.22	1.53	-2605	3833	3806	3763	3736	3693	3820	3750	160	1130	500	2640	5	1	32000000	1189	19.45	1.13	11	0.22	191.00	3283.00	5530	20230511	-32.82	3510	20231020	5.84	4280	-13.20	20240103	3700	0.41	20240416	5530	-32.82	20230511	3510	5.84	20231020	0.47	N	004310	500	160 억	490985	N	N	1	N	N
85	20240416	130149	57	100.00	KOSPI	의약품	N	N	N	N	N	3710	-70	5	-1.85	250678790	67398	168.87	3750	3800	3700	4910	2650	3780	3719.38	1.53	-2484	3833	3806	3763	3736	3693	3820	3750	160	1130	500	2640	5	1	32000000	1187	19.42	1.13	11	0.21	191.00	3283.00	5530	20230511	-32.91	3510	20231020	5.70	4280	-13.32	20240103	3700	0.27	20240416	5530	-32.91	20230511	3510	5.70	20231020	0.47	N	004310	500	160 억	490985	N	N	1	N	N
86	20240416	120152	57	100.00	KOSPI	의약품	N	N	N	N	N	3715	-65	5	-1.72	178624025	47986	120.23	3750	3800	3700	4910	2650	3780	3722.42	1.53	-2222	3833	3806	3763	3736	3693	3820	3750	160	1130	500	2640	5	1	32000000	1189	19.45	1.13	11	0.15	191.00	3283.00	5530	20230511	-32.82	3510	20231020	5.84	4280	-13.20	20240103	3700	0.41	20240416	5530	-32.82	20230511	3510	5.84	20231020	0.47	N	004310	500	160 억	490985	N	N	1	N	N
87	20240416	110150	57	100.00	KOSPI	의약품	N	N	N	N	N	3720	-60	5	-1.59	124050315	33299	83.43	3750	3800	3700	4910	2650	3780	3725.35	1.53	-2166	3833	3806	3763	3736	3693	3820	3750	160	1130	500	2640	5	1	32000000	1190	19.48	1.13	11	0.10	191.00	3283.00	5530	20230511	-32.73	3510	20231020	5.98	4280	-13.08	20240103	3700	0.54	20240416	5530	-32.73	20230511	3510	5.98	20231020	0.47	N	004310	500	160 억	490985	N	N	1	N	N
88	20240416	100149	57	100.00	KOSPI	의약품	N	N	N	N	N	3735	-45	5	-1.19	63276910	16954	42.48	3750	3800	3715	4910	2650	3780	3732.27	1.53	-2512	3833	3806	3763	3736	3693	3820	3750	160	1130	500	2640	5	1	32000000	1195	19.55	1.14	11	0.05	191.00	3283.00	5530	20230511	-32.46	3510	20231020	6.41	4280	-12.73	20240103	3715	0.54	20240416	5530	-32.46	20230511	3510	6.41	20231020	0.47	N	004310	500	160 억	490985	N	N	1	N	N
89	20240416	090148	57	100.00	KOSPI	의약품	N	N	N	N	N	3800	20	2	0.53	878740	234	0.59	3750	3800	3750	4910	2650	3780	3755.30	1.53	-20	3833	3806	3763	3736	3693	3820	3750	160	1130	500	2640	5	1	32000000	1216	19.90	1.16	11	0.00	191.00	3283.00	5530	20230511	-31.28	3510	20231020	8.26	4280	-11.21	20240103	3720	2.15	20240415	5530	-31.28	20230511	3510	8.26	20231020	0.47	N	004310	500	160 억	490985	N	N	1	N	N
90	20240415	160148	57	100.00	KOSPI	의약품	N	N	N	N	N	3780	-5	5	-0.13	149458615	39770	152.59	3755	3790	3720	4920	2650	3785	3758.07	1.54	-1966	3841	3812	3791	3762	3741	3802	3752	160	1135	500	2640	5	1	32000000	1210	19.79	1.15	11	0.12	191.00	3283.00	5530	20230511	-31.65	3510	20231020	7.69	4280	-11.68	20240103	3720	1.61	20240415	5530	-31.65	20230511	3510	7.69	20231020	0.47	N	004310	500	160 억	492680	N	N	1	N	N
91	20240415	150148	57	100.00	KOSPI	의약품	N	N	N	N	N	3775	-10	5	-0.26	125462325	33418	128.22	3755	3790	3720	4920	2650	3785	3754.33	1.54	-1399	3841	3812	3791	3762	3741	3802	3752	160	1135	500	2640	5	1	32000000	1208	19.76	1.15	11	0.10	191.00	3283.00	5530	20230511	-31.74	3510	20231020	7.55	4280	-11.80	20240103	3720	1.48	20240415	5530	-31.74	20230511	3510	7.55	20231020	0.47	N	004310	500	160 억	492680	N	N	0	N	N
92	20240415	140149	57	100.00	KOSPI	의약품	N	N	N	N	N	3775	-10	5	-0.26	91429440	24405	93.63	3755	3790	3720	4920	2650	3785	3746.34	1.54	-2105	3841	3812	3791	3762	3741	3802	3752	160	1135	500	2640	5	1	32000000	1208	19.76	1.15	11	0.08	191.00	3283.00	5530	20230511	-31.74	3510	20231020	7.55	4280	-11.80	20240103	3720	1.48	20240415	5530	-31.74	20230511	3510	7.55	20231020	0.47	N	004310	500	160 억	492680	N	N	0	N	N
93	20240415	130149	57	100.00	KOSPI	의약품	N	N	N	N	N	3770	-15	5	-0.40	83988350	22434	86.07	3755	3770	3720	4920	2650	3785	3743.80	1.54	-2338	3841	3812	3791	3762	3741	3802	3752	160	1135	500	2640	5	1	32000000	1206	19.74	1.15	11	0.07	191.00	3283.00	5530	20230511	-31.83	3510	20231020	7.41	4280	-11.92	20240103	3720	1.34	20240415	5530	-31.83	20230511	3510	7.41	20231020	0.47	N	004310	500	160 억	492680	N	N	0	N	N
94	20240415	120148	57	100.00	KOSPI	의약품	N	N	N	N	N	3760	-25	5	-0.66	79180310	21157	81.17	3755	3765	3720	4920	2650	3785	3742.51	1.54	-1817	3841	3812	3791	3762	3741	3802	3752	160	1135	500	2640	5	1	32000000	1203	19.69	1.15	11	0.07	191.00	3283.00	5530	20230511	-32.01	3510	20231020	7.12	4280	-12.15	20240103	3720	1.08	20240415	5530	-32.01	20230511	3510	7.12	20231020	0.47	N	004310	500	160 억	492680	N	N	0	N	N
95	20240415	110149	57	100.00	KOSPI	의약품	N	N	N	N	N	3765	-20	5	-0.53	67987080	18181	69.76	3755	3765	3720	4920	2650	3785	3739.46	1.54	-1545	3841	3812	3791	3762	3741	3802	3752	160	1135	500	2640	5	1	32000000	1205	19.71	1.15	11	0.06	191.00	3283.00	5530	20230511	-31.92	3510	20231020	7.26	4280	-12.03	20240103	3720	1.21	20240415	5530	-31.92	20230511	3510	7.26	20231020	0.47	N	004310	500	160 억	492680	N	N	0	N	N
96	20240415	100148	57	100.00	KOSPI	의약품	N	N	N	N	N	3760	-25	5	-0.66	49043500	13128	50.37	3755	3765	3720	4920	2650	3785	3735.79	1.54	818	3841	3812	3791	3762	3741	3802	3752	160	1135	500	2640	5	1	32000000	1203	19.69	1.15	11	0.04	191.00	3283.00	5530	20230511	-32.01	3510	20231020	7.12	4280	-12.15	20240103	3720	1.08	20240415	5530	-32.01	20230511	3510	7.12	20231020	0.47	N	004310	500	160 억	492680	N	N	0	N	N
97	20240415	090149	57	100.00	KOSPI	의약품	N	N	N	N	N	3750	-35	5	-0.92	7428335	1979	7.59	3755	3755	3750	4920	2650	3785	3753.58	1.54	-849	3841	3812	3791	3762	3741	3802	3752	160	1135	500	2640	5	1	32000000	1200	19.63	1.14	11	0.01	191.00	3283.00	5530	20230511	-32.19	3510	20231020	6.84	4280	-12.38	20240103	3740	0.27	20240124	5530	-32.19	20230511	3510	6.84	20231020	0.47	N	004310	500	160 억	492680	N	N	0	N	N
98	20240412	160148	57	100.00	KOSPI	의약품	N	N	N	N	N	3785	0	3	0.00	98465960	26012	93.50	3820	3820	3770	4920	2650	3785	3785.41	1.55	-2758	3848	3816	3778	3746	3708	3832	3762	160	1135	500	2640	5	1	32000000	1211	19.82	1.15	11	0.08	191.00	3283.00	5530	20230511	-31.56	3510	20231020	7.83	4280	-11.57	20240103	3740	1.20	20240124	5530	-31.56	20230511	3510	7.83	20231020	0.50	N	004310	500	160 억	494815	N	N	0	N	N
99	20240412	150149	57	100.00	KOSPI	의약품	N	N	N	N	N	3790	5	2	0.13	66471115	17560	63.12	3820	3820	3770	4920	2650	3785	3785.37	1.55	-1748	3848	3816	3778	3746	3708	3832	3762	160	1135	500	2640	5	1	32000000	1213	19.84	1.15	11	0.05	191.00	3283.00	5530	20230511	-31.46	3510	20231020	7.98	4280	-11.45	20240103	3740	1.34	20240124	5530	-31.46	20230511	3510	7.98	20231020	0.50	N	004310	500	160 억	494815	N	N	0	N	N
100	20240412	140149	57	100.00	KOSPI	의약품	N	N	N	N	N	3795	10	2	0.26	45347855	11984	43.08	3820	3820	3770	4920	2650	3785	3784.03	1.55	-1381	3848	3816	3778	3746	3708	3832	3762	160	1135	500	2640	5	1	32000000	1214	19.87	1.16	11	0.04	191.00	3283.00	5530	20230511	-31.37	3510	20231020	8.12	4280	-11.33	20240103	3740	1.47	20240124	5530	-31.37	20230511	3510	8.12	20231020	0.50	N	004310	500	160 억	494815	N	N	0	N	N
101	20240412	130148	57	100.00	KOSPI	의약품	N	N	N	N	N	3770	-15	5	-0.40	37217495	9836	35.36	3820	3820	3770	4920	2650	3785	3783.80	1.55	-1721	3848	3816	3778	3746	3708	3832	3762	160	1135	500	2640	5	1	32000000	1206	19.74	1.15	11	0.03	191.00	3283.00	5530	20230511	-31.83	3510	20231020	7.41	4280	-11.92	20240103	3740	0.80	20240124	5530	-31.83	20230511	3510	7.41	20231020	0.50	N	004310	500	160 억	494815	N	N	0	N	N
102	20240412	120148	57	100.00	KOSPI	의약품	N	N	N	N	N	3785	0	3	0.00	22021205	5811	20.89	3820	3820	3770	4920	2650	3785	3789.57	1.55	-1175	3848	3816	3778	3746	3708	3832	3762	160	1135	500	2640	5	1	32000000	1211	19.82	1.15	11	0.02	191.00	3283.00	5530	20230511	-31.56	3510	20231020	7.83	4280	-11.57	20240103	3740	1.20	20240124	5530	-31.56	20230511	3510	7.83	20231020	0.50	N	004310	500	160 억	494815	N	N	0	N	N
103	20240412	110148	57	100.00	KOSPI	의약품	N	N	N	N	N	3800	15	2	0.40	21195910	5593	20.10	3820	3820	3770	4920	2650	3785	3789.72	1.55	-959	3848	3816	3778	3746	3708	3832	3762	160	1135	500	2640	5	1	32000000	1216	19.90	1.16	11	0.02	191.00	3283.00	5530	20230511	-31.28	3510	20231020	8.26	4280	-11.21	20240103	3740	1.60	20240124	5530	-31.28	20230511	3510	8.26	20231020	0.50	N	004310	500	160 억	494815	N	N	0	N	N
104	20240412	100148	57	100.00	KOSPI	의약품	N	N	N	N	N	3810	25	2	0.66	12441745	3281	11.79	3820	3820	3770	4920	2650	3785	3792.06	1.55	-984	3848	3816	3778	3746	3708	3832	3762	160	1135	500	2640	5	1	32000000	1219	19.95	1.16	11	0.01	191.00	3283.00	5530	20230511	-31.10	3510	20231020	8.55	4280	-10.98	20240103	3740	1.87	20240124	5530	-31.10	20230511	3510	8.55	20231020	0.50	N	004310	500	160 억	494815	N	N	0	N	N
105	20240412	090148	57	100.00	KOSPI	의약품	N	N	N	N	N	3820	35	2	0.92	2806555	735	2.64	3820	3820	3815	4920	2650	3785	3818.44	1.55	-304	3848	3816	3778	3746	3708	3832	3762	160	1135	500	2640	5	1	32000000	1222	20.00	1.16	11	0.00	191.00	3283.00	5530	20230511	-30.92	3510	20231020	8.83	4280	-10.75	20240103	3740	2.14	20240124	5530	-30.92	20230511	3510	8.83	20231020	0.50	N	004310	500	160 억	494815	N	N	0	N	N
106	20240411	160146	57	100.00	KOSPI	의약품	N	N	N	N	N	3785	-5	5	-0.13	104732205	27820	83.24	3770	3810	3740	4925	2655	3790	3764.63	1.57	-8149	3843	3816	3798	3771	3753	3807	3762	160	1135	500	2650	5	1	32000000	1211	19.82	1.15	11	0.09	191.00	3283.00	5530	20230511	-31.56	3510	20231020	7.83	4280	-11.57	20240103	3740	1.20	20240411	5530	-31.56	20230511	3510	7.83	20231020	0.51	N	004310	500	160 억	502651	N	N	138	N	N
107	20240411	150150	57	100.00	KOSPI	의약품	N	N	N	N	N	3775	-15	5	-0.40	84192530	22386	66.98	3770	3810	3740	4925	2655	3790	3760.95	1.57	-6943	3843	3816	3798	3771	3753	3807	3762	160	1135	500	2650	5	1	32000000	1208	19.76	1.15	11	0.07	191.00	3283.00	5530	20230511	-31.74	3510	20231020	7.55	4280	-11.80	20240103	3740	0.94	20240411	5530	-31.74	20230511	3510	7.55	20231020	0.51	N	004310	500	160 억	502651	N	N	138	N	N
108	20240411	140152	57	100.00	KOSPI	의약품	N	N	N	N	N	3790	0	3	0.00	76381095	20318	60.79	3770	3810	3740	4925	2655	3790	3759.28	1.57	-6833	3843	3816	3798	3771	3753	3807	3762	160	1135	500	2650	5	1	32000000	1213	19.84	1.15	11	0.06	191.00	3283.00	5530	20230511	-31.46	3510	20231020	7.98	4280	-11.45	20240103	3740	1.34	20240411	5530	-31.46	20230511	3510	7.98	20231020	0.51	N	004310	500	160 억	502651	N	N	138	N	N
109	20240411	130147	57	100.00	KOSPI	의약품	N	N	N	N	N	3760	-30	5	-0.79	62625685	16677	49.90	3770	3810	3740	4925	2655	3790	3755.21	1.57	-5612	3843	3816	3798	3771	3753	3807	3762	160	1135	500	2650	5	1	32000000	1203	19.69	1.15	11	0.05	191.00	3283.00	5530	20230511	-32.01	3510	20231020	7.12	4280	-12.15	20240103	3740	0.53	20240411	5530	-32.01	20230511	3510	7.12	20231020	0.51	N	004310	500	160 억	502651	N	N	138	N	N
110	20240411	120147	57	100.00	KOSPI	의약품	N	N	N	N	N	3760	-30	5	-0.79	56588840	15073	45.10	3770	3810	3740	4925	2655	3790	3754.32	1.57	-4953	3843	3816	3798	3771	3753	3807	3762	160	1135	500	2650	5	1	32000000	1203	19.69	1.15	11	0.05	191.00	3283.00	5530	20230511	-32.01	3510	20231020	7.12	4280	-12.15	20240103	3740	0.53	20240411	5530	-32.01	20230511	3510	7.12	20231020	0.51	N	004310	500	160 억	502651	N	N	138	N	N
111	20240411	110146	57	100.00	KOSPI	의약품	N	N	N	N	N	3770	-20	5	-0.53	50547380	13471	40.31	3770	3810	3740	4925	2655	3790	3752.31	1.57	-3515	3843	3816	3798	3771	3753	3807	3762	160	1135	500	2650	5	1	32000000	1206	19.74	1.15	11	0.04	191.00	3283.00	5530	20230511	-31.83	3510	20231020	7.41	4280	-11.92	20240103	3740	0.80	20240411	5530	-31.83	20230511	3510	7.41	20231020	0.51	N	004310	500	160 억	502651	N	N	138	N	N
112	20240411	100147	57	100.00	KOSPI	의약품	N	N	N	N	N	3760	-30	5	-0.79	34703165	9249	27.67	3770	3810	3740	4925	2655	3790	3752.10	1.57	-2475	3843	3816	3798	3771	3753	3807	3762	160	1135	500	2650	5	1	32000000	1203	19.69	1.15	11	0.03	191.00	3283.00	5530	20230511	-32.01	3510	20231020	7.12	4280	-12.15	20240103	3740	0.53	20240411	5530	-32.01	20230511	3510	7.12	20231020	0.51	N	004310	500	160 억	502651	N	N	138	N	N
113	20240411	090148	57	100.00	KOSPI	의약품	N	N	N	N	N	3765	-25	5	-0.66	3495575	927	2.77	3770	3810	3765	4925	2655	3790	3770.85	1.57	-171	3843	3816	3798	3771	3753	3807	3762	160	1135	500	2650	5	1	32000000	1205	19.71	1.15	11	0.00	191.00	3283.00	5530	20230511	-31.92	3510	20231020	7.26	4280	-12.03	20240103	3740	0.67	20240124	5530	-31.92	20230511	3510	7.26	20231020	0.51	N	004310	500	160 억	502651	N	N	138	N	N
114	20240409	160145	57	100.00	KOSPI	의약품	N	N	N	N	N	3790	0	3	0.00	125366670	32974	121.54	3810	3825	3780	4925	2655	3790	3801.99	1.58	-1906	3830	3810	3790	3770	3750	3820	3780	160	1135	500	2650	5	1	32000000	1213	19.84	1.15	11	0.10	191.00	3283.00	5530	20230511	-31.46	3510	20231020	7.98	4280	-11.45	20240103	3740	1.34	20240124	5530	-31.46	20230511	3510	7.98	20231020	0.51	N	004310	500	160 억	506181	N	N	138	N	N
115	20240409	150146	57	100.00	KOSPI	의약품	N	N	N	N	N	3785	-5	5	-0.13	115802615	30450	112.24	3810	3825	3780	4925	2655	3790	3803.04	1.58	-1689	3830	3810	3790	3770	3750	3820	3780	160	1135	500	2650	5	1	32000000	1211	19.82	1.15	11	0.10	191.00	3283.00	5530	20230511	-31.56	3510	20231020	7.83	4280	-11.57	20240103	3740	1.20	20240124	5530	-31.56	20230511	3510	7.83	20231020	0.51	N	004310	500	160 억	506181	N	N	43	N	N
116	20240409	140147	57	100.00	KOSPI	의약품	N	N	N	N	N	3790	0	3	0.00	106194810	27912	102.88	3810	3825	3780	4925	2655	3790	3804.63	1.58	-1643	3830	3810	3790	3770	3750	3820	3780	160	1135	500	2650	5	1	32000000	1213	19.84	1.15	11	0.09	191.00	3283.00	5530	20230511	-31.46	3510	20231020	7.98	4280	-11.45	20240103	3740	1.34	20240124	5530	-31.46	20230511	3510	7.98	20231020	0.51	N	004310	500	160 억	506181	N	N	43	N	N
117	20240409	130147	57	100.00	KOSPI	의약품	N	N	N	N	N	3790	0	3	0.00	94536645	24835	91.54	3810	3825	3780	4925	2655	3790	3806.59	1.58	-1161	3830	3810	3790	3770	3750	3820	3780	160	1135	500	2650	5	1	32000000	1213	19.84	1.15	11	0.08	191.00	3283.00	5530	20230511	-31.46	3510	20231020	7.98	4280	-11.45	20240103	3740	1.34	20240124	5530	-31.46	20230511	3510	7.98	20231020	0.51	N	004310	500	160 억	506181	N	N	43	N	N
118	20240409	120146	57	100.00	KOSPI	의약품	N	N	N	N	N	3790	0	3	0.00	87295815	22923	84.49	3810	3825	3780	4925	2655	3790	3808.22	1.58	-1121	3830	3810	3790	3770	3750	3820	3780	160	1135	500	2650	5	1	32000000	1213	19.84	1.15	11	0.07	191.00	3283.00	5530	20230511	-31.46	3510	20231020	7.98	4280	-11.45	20240103	3740	1.34	20240124	5530	-31.46	20230511	3510	7.98	20231020	0.51	N	004310	500	160 억	506181	N	N	43	N	N
119	20240409	110147	57	100.00	KOSPI	의약품	N	N	N	N	N	3785	-5	5	-0.13	85095345	22342	82.35	3810	3825	3780	4925	2655	3790	3808.76	1.58	-1274	3830	3810	3790	3770	3750	3820	3780	160	1135	500	2650	5	1	32000000	1211	19.82	1.15	11	0.07	191.00	3283.00	5530	20230511	-31.56	3510	20231020	7.83	4280	-11.57	20240103	3740	1.20	20240124	5530	-31.56	20230511	3510	7.83	20231020	0.51	N	004310	500	160 억	506181	N	N	43	N	N
120	20240409	100146	57	100.00	KOSPI	의약품	N	N	N	N	N	3810	20	2	0.53	50542505	13241	48.81	3810	3825	3800	4925	2655	3790	3817.12	1.58	-625	3830	3810	3790	3770	3750	3820	3780	160	1135	500	2650	5	1	32000000	1219	19.95	1.16	11	0.04	191.00	3283.00	5530	20230511	-31.10	3510	20231020	8.55	4280	-10.98	20240103	3740	1.87	20240124	5530	-31.10	20230511	3510	8.55	20231020	0.51	N	004310	500	160 억	506181	N	N	43	N	N
121	20240409	090148	57	100.00	KOSPI	의약품	N	N	N	N	N	3810	20	2	0.53	14094790	3700	13.64	3810	3815	3800	4925	2655	3790	3809.40	1.58	-24	3830	3810	3790	3770	3750	3820	3780	160	1135	500	2650	5	1	32000000	1219	19.95	1.16	11	0.01	191.00	3283.00	5530	20230511	-31.10	3510	20231020	8.55	4280	-10.98	20240103	3740	1.87	20240124	5530	-31.10	20230511	3510	8.55	20231020	0.51	N	004310	500	160 억	506181	N	N	43	N	N
122	20240408	160146	57	100.00	KOSPI	의약품	N	N	N	N	N	3790	-15	5	-0.39	100568220	26586	76.60	3785	3810	3770	4945	2665	3805	3782.75	1.60	-8676	3851	3827	3806	3782	3761	3827	3782	160	1140	500	2660	5	1	32000000	1213	19.84	1.15	11	0.08	191.00	3283.00	5530	20230511	-31.46	3510	20231020	7.98	4280	-11.45	20240103	3740	1.34	20240124	5530	-31.46	20230511	3510	7.98	20231020	0.50	N	004310	500	160 억	512257	N	N	43	N	N
123	20240408	150146	57	100.00	KOSPI	의약품	N	N	N	N	N	3780	-25	5	-0.66	91996535	24323	70.08	3785	3810	3770	4945	2665	3805	3782.29	1.60	-8438	3851	3827	3806	3782	3761	3827	3782	160	1140	500	2660	5	1	32000000	1210	19.79	1.15	11	0.08	191.00	3283.00	5530	20230511	-31.65	3510	20231020	7.69	4280	-11.68	20240103	3740	1.07	20240124	5530	-31.65	20230511	3510	7.69	20231020	0.50	N	004310	500	160 억	512257	N	N	311	N	N
124	20240408	140147	57	100.00	KOSPI	의약품	N	N	N	N	N	3780	-25	5	-0.66	86992075	23002	66.27	3785	3810	3770	4945	2665	3805	3781.94	1.60	-7533	3851	3827	3806	3782	3761	3827	3782	160	1140	500	2660	5	1	32000000	1210	19.79	1.15	11	0.07	191.00	3283.00	5530	20230511	-31.65	3510	20231020	7.69	4280	-11.68	20240103	3740	1.07	20240124	5530	-31.65	20230511	3510	7.69	20231020	0.50	N	004310	500	160 억	512257	N	N	311	N	N
125	20240408	130146	57	100.00	KOSPI	의약품	N	N	N	N	N	3780	-25	5	-0.66	84852485	22437	64.65	3785	3810	3770	4945	2665	3805	3781.81	1.60	-7383	3851	3827	3806	3782	3761	3827	3782	160	1140	500	2660	5	1	32000000	1210	19.79	1.15	11	0.07	191.00	3283.00	5530	20230511	-31.65	3510	20231020	7.69	4280	-11.68	20240103	3740	1.07	20240124	5530	-31.65	20230511	3510	7.69	20231020	0.50	N	004310	500	160 억	512257	N	N	311	N	N
126	20240408	120145	57	100.00	KOSPI	의약품	N	N	N	N	N	3780	-25	5	-0.66	72332885	19123	55.10	3785	3810	3770	4945	2665	3805	3782.51	1.60	-6462	3851	3827	3806	3782	3761	3827	3782	160	1140	500	2660	5	1	32000000	1210	19.79	1.15	11	0.06	191.00	3283.00	5530	20230511	-31.65	3510	20231020	7.69	4280	-11.68	20240103	3740	1.07	20240124	5530	-31.65	20230511	3510	7.69	20231020	0.50	N	004310	500	160 억	512257	N	N	311	N	N
127	20240408	110147	57	100.00	KOSPI	의약품	N	N	N	N	N	3780	-25	5	-0.66	63980685	16912	48.73	3785	3810	3770	4945	2665	3805	3783.15	1.60	-4739	3851	3827	3806	3782	3761	3827	3782	160	1140	500	2660	5	1	32000000	1210	19.79	1.15	11	0.05	191.00	3283.00	5530	20230511	-31.65	3510	20231020	7.69	4280	-11.68	20240103	3740	1.07	20240124	5530	-31.65	20230511	3510	7.69	20231020	0.50	N	004310	500	160 억	512257	N	N	311	N	N
128	20240408	100145	57	100.00	KOSPI	의약품	N	N	N	N	N	3785	-20	5	-0.53	35281845	9317	26.84	3785	3810	3780	4945	2665	3805	3786.82	1.60	-2660	3851	3827	3806	3782	3761	3827	3782	160	1140	500	2660	5	1	32000000	1211	19.82	1.15	11	0.03	191.00	3283.00	5530	20230511	-31.56	3510	20231020	7.83	4280	-11.57	20240103	3740	1.20	20240124	5530	-31.56	20230511	3510	7.83	20231020	0.50	N	004310	500	160 억	512257	N	N	311	N	N
129	20240408	090146	57	100.00	KOSPI	의약품	N	N	N	N	N	3785	-20	5	-0.53	5204710	1375	3.96	3785	3795	3785	4945	2665	3805	3785.24	1.60	65	3851	3827	3806	3782	3761	3827	3782	160	1140	500	2660	5	1	32000000	1211	19.82	1.15	11	0.00	191.00	3283.00	5530	20230511	-31.56	3510	20231020	7.83	4280	-11.57	20240103	3740	1.20	20240124	5530	-31.56	20230511	3510	7.83	20231020	0.50	N	004310	500	160 억	512257	N	N	311	N	N
130	20240405	160146	57	100.00	KOSPI	의약품	N	N	N	N	N	3805	-30	5	-0.78	131647785	34658	123.60	3805	3830	3785	4985	2685	3835	3798.48	1.61	-2118	3898	3866	3838	3806	3778	3852	3792	160	1150	500	2680	5	1	32000000	1218	19.92	1.16	11	0.11	191.00	3283.00	5530	20230511	-31.19	3510	20231020	8.40	4280	-11.10	20240103	3740	1.74	20240124	5530	-31.19	20230511	3510	8.40	20231020	0.50	N	004310	500	160 억	514375	N	N	311	N	N
131	20240405	150145	57	100.00	KOSPI	의약품	N	N	N	N	N	3805	-30	5	-0.78	126978645	33431	119.22	3805	3830	3785	4985	2685	3835	3798.23	1.61	-1922	3898	3866	3838	3806	3778	3852	3792	160	1150	500	2680	5	1	32000000	1218	19.92	1.16	11	0.10	191.00	3283.00	5530	20230511	-31.19	3510	20231020	8.40	4280	-11.10	20240103	3740	1.74	20240124	5530	-31.19	20230511	3510	8.40	20231020	0.50	N	004310	500	160 억	514375	N	N	5	N	N
132	20240405	140146	57	100.00	KOSPI	의약품	N	N	N	N	N	3810	-25	5	-0.65	112362590	29587	105.51	3805	3830	3785	4985	2685	3835	3797.70	1.61	-1816	3898	3866	3838	3806	3778	3852	3792	160	1150	500	2680	5	1	32000000	1219	19.95	1.16	11	0.09	191.00	3283.00	5530	20230511	-31.10	3510	20231020	8.55	4280	-10.98	20240103	3740	1.87	20240124	5530	-31.10	20230511	3510	8.55	20231020	0.50	N	004310	500	160 억	514375	N	N	5	N	N
133	20240405	130145	57	100.00	KOSPI	의약품	N	N	N	N	N	3810	-25	5	-0.65	104554735	27534	98.19	3805	3830	3785	4985	2685	3835	3797.30	1.61	-557	3898	3866	3838	3806	3778	3852	3792	160	1150	500	2680	5	1	32000000	1219	19.95	1.16	11	0.09	191.00	3283.00	5530	20230511	-31.10	3510	20231020	8.55	4280	-10.98	20240103	3740	1.87	20240124	5530	-31.10	20230511	3510	8.55	20231020	0.50	N	004310	500	160 억	514375	N	N	5	N	N
134	20240405	120146	57	100.00	KOSPI	의약품	N	N	N	N	N	3800	-35	5	-0.91	99256405	26141	93.22	3805	3830	3785	4985	2685	3835	3796.96	1.61	-438	3898	3866	3838	3806	3778	3852	3792	160	1150	500	2680	5	1	32000000	1216	19.90	1.16	11	0.08	191.00	3283.00	5530	20230511	-31.28	3510	20231020	8.26	4280	-11.21	20240103	3740	1.60	20240124	5530	-31.28	20230511	3510	8.26	20231020	0.50	N	004310	500	160 억	514375	N	N	5	N	N
135	20240405	110147	57	100.00	KOSPI	의약품	N	N	N	N	N	3800	-35	5	-0.91	83988055	22125	78.90	3805	3830	3785	4985	2685	3835	3796.07	1.61	-97	3898	3866	3838	3806	3778	3852	3792	160	1150	500	2680	5	1	32000000	1216	19.90	1.16	11	0.07	191.00	3283.00	5530	20230511	-31.28	3510	20231020	8.26	4280	-11.21	20240103	3740	1.60	20240124	5530	-31.28	20230511	3510	8.26	20231020	0.50	N	004310	500	160 억	514375	N	N	5	N	N
136	20240405	100140	57	100.00	KOSPI	의약품	N	N	N	N	N	3795	-40	5	-1.04	49457910	13025	46.45	3805	3830	3785	4985	2685	3835	3797.15	1.61	433	3898	3866	3838	3806	3778	3852	3792	160	1150	500	2680	5	1	32000000	1214	19.87	1.16	11	0.04	191.00	3283.00	5530	20230511	-31.37	3510	20231020	8.12	4280	-11.33	20240103	3740	1.47	20240124	5530	-31.37	20230511	3510	8.12	20231020	0.50	N	004310	500	160 억	514375	N	N	5	N	N
137	20240405	090146	57	100.00	KOSPI	의약품	N	N	N	N	N	3810	-25	5	-0.65	3518475	924	3.30	3805	3810	3805	4985	2685	3835	3807.87	1.61	-531	3898	3866	3838	3806	3778	3852	3792	160	1150	500	2680	5	1	32000000	1219	19.95	1.16	11	0.00	191.00	3283.00	5530	20230511	-31.10	3510	20231020	8.55	4280	-10.98	20240103	3740	1.87	20240124	5530	-31.10	20230511	3510	8.55	20231020	0.50	N	004310	500	160 억	514375	N	N	5	N	N
138	20240404	160146	57	100.00	KOSPI	의약품	N	N	N	N	N	3835	-5	5	-0.13	106186040	27760	77.11	3840	3870	3810	4990	2690	3840	3825.15	1.63	-6705	3910	3875	3845	3810	3780	3860	3795	160	1150	500	2680	5	1	32000000	1227	20.08	1.17	11	0.09	191.00	3283.00	5530	20230511	-30.65	3510	20231020	9.26	4280	-10.40	20240103	3740	2.54	20240124	5530	-30.65	20230511	3510	9.26	20231020	0.52	N	004310	500	160 억	521080	N	N	5	N	N
139	20240404	150146	57	100.00	KOSPI	의약품	N	N	N	N	N	3830	-10	5	-0.26	102273520	26734	74.26	3840	3870	3810	4990	2690	3840	3825.60	1.63	-6704	3910	3875	3845	3810	3780	3860	3795	160	1150	500	2680	5	1	32000000	1226	20.05	1.17	11	0.08	191.00	3283.00	5530	20230511	-30.74	3510	20231020	9.12	4280	-10.51	20240103	3740	2.41	20240124	5530	-30.74	20230511	3510	9.12	20231020	0.52	N	004310	500	160 억	521080	N	N	11	N	N
140	20240404	140145	57	100.00	KOSPI	의약품	N	N	N	N	N	3820	-20	5	-0.52	89130755	23293	64.70	3840	3870	3815	4990	2690	3840	3826.50	1.63	-6197	3910	3875	3845	3810	3780	3860	3795	160	1150	500	2680	5	1	32000000	1222	20.00	1.16	11	0.07	191.00	3283.00	5530	20230511	-30.92	3510	20231020	8.83	4280	-10.75	20240103	3740	2.14	20240124	5530	-30.92	20230511	3510	8.83	20231020	0.52	N	004310	500	160 억	521080	N	N	11	N	N
141	20240404	130143	57	100.00	KOSPI	의약품	N	N	N	N	N	3825	-15	5	-0.39	84594075	22106	61.40	3840	3870	3815	4990	2690	3840	3826.75	1.63	-5896	3910	3875	3845	3810	3780	3860	3795	160	1150	500	2680	5	1	32000000	1224	20.03	1.17	11	0.07	191.00	3283.00	5530	20230511	-30.83	3510	20231020	8.97	4280	-10.63	20240103	3740	2.27	20240124	5530	-30.83	20230511	3510	8.97	20231020	0.52	N	004310	500	160 억	521080	N	N	11	N	N
142	20240404	120144	57	100.00	KOSPI	의약품	N	N	N	N	N	3820	-20	5	-0.52	77759100	20319	56.44	3840	3870	3815	4990	2690	3840	3826.92	1.63	-5730	3910	3875	3845	3810	3780	3860	3795	160	1150	500	2680	5	1	32000000	1222	20.00	1.16	11	0.06	191.00	3283.00	5530	20230511	-30.92	3510	20231020	8.83	4280	-10.75	20240103	3740	2.14	20240124	5530	-30.92	20230511	3510	8.83	20231020	0.52	N	004310	500	160 억	521080	N	N	11	N	N
143	20240404	110145	57	100.00	KOSPI	의약품	N	N	N	N	N	3820	-20	5	-0.52	61648650	16105	44.73	3840	3870	3815	4990	2690	3840	3827.92	1.63	-3602	3910	3875	3845	3810	3780	3860	3795	160	1150	500	2680	5	1	32000000	1222	20.00	1.16	11	0.05	191.00	3283.00	5530	20230511	-30.92	3510	20231020	8.83	4280	-10.75	20240103	3740	2.14	20240124	5530	-30.92	20230511	3510	8.83	20231020	0.52	N	004310	500	160 억	521080	N	N	11	N	N
144	20240404	100145	57	100.00	KOSPI	의약품	N	N	N	N	N	3830	-10	5	-0.26	11531270	2999	8.33	3840	3870	3830	4990	2690	3840	3845.04	1.63	-1914	3910	3875	3845	3810	3780	3860	3795	160	1150	500	2680	5	1	32000000	1226	20.05	1.17	11	0.01	191.00	3283.00	5530	20230511	-30.74	3510	20231020	9.12	4280	-10.51	20240103	3740	2.41	20240124	5530	-30.74	20230511	3510	9.12	20231020	0.52	N	004310	500	160 억	521080	N	N	11	N	N
145	20240404	090145	57	100.00	KOSPI	의약품	N	N	N	N	N	3835	-5	5	-0.13	1118930	290	0.81	3840	3870	3835	4990	2690	3840	3858.38	1.63	-4	3910	3875	3845	3810	3780	3860	3795	160	1150	500	2680	5	1	32000000	1227	20.08	1.17	11	0.00	191.00	3283.00	5530	20230511	-30.65	3510	20231020	9.26	4280	-10.40	20240103	3740	2.54	20240124	5530	-30.65	20230511	3510	9.26	20231020	0.52	N	004310	500	160 억	521080	N	N	11	N	N
146	20240403	160145	57	100.00	KOSPI	의약품	N	N	N	N	N	3840	-30	5	-0.78	137991495	35982	46.75	3870	3880	3815	5030	2710	3870	3835.01	1.64	-3143	3976	3922	3876	3822	3776	3900	3800	160	1160	500	2700	5	1	32000000	1229	20.10	1.17	11	0.11	191.00	3283.00	5530	20230511	-30.56	3510	20231020	9.40	4280	-10.28	20240103	3740	2.67	20240124	5530	-30.56	20230511	3510	9.40	20231020	0.52	N	004310	500	160 억	523906	N	N	11	N	N
147	20240403	150144	57	100.00	KOSPI	의약품	N	N	N	N	N	3840	-30	5	-0.78	131828295	34377	44.67	3870	3880	3815	5030	2710	3870	3834.78	1.64	-3077	3976	3922	3876	3822	3776	3900	3800	160	1160	500	2700	5	1	32000000	1229	20.10	1.17	11	0.11	191.00	3283.00	5530	20230511	-30.56	3510	20231020	9.40	4280	-10.28	20240103	3740	2.67	20240124	5530	-30.56	20230511	3510	9.40	20231020	0.52	N	004310	500	160 억	523906	N	N	57	N	N
148	20240403	140144	57	100.00	KOSPI	의약품	N	N	N	N	N	3840	-30	5	-0.78	123552315	32219	41.86	3870	3880	3815	5030	2710	3870	3834.77	1.64	-2544	3976	3922	3876	3822	3776	3900	3800	160	1160	500	2700	5	1	32000000	1229	20.10	1.17	11	0.10	191.00	3283.00	5530	20230511	-30.56	3510	20231020	9.40	4280	-10.28	20240103	3740	2.67	20240124	5530	-30.56	20230511	3510	9.40	20231020	0.52	N	004310	500	160 억	523906	N	N	57	N	N
149	20240403	130144	57	100.00	KOSPI	의약품	N	N	N	N	N	3840	-30	5	-0.78	122087195	31837	41.37	3870	3880	3815	5030	2710	3870	3834.76	1.64	-2778	3976	3922	3876	3822	3776	3900	3800	160	1160	500	2700	5	1	32000000	1229	20.10	1.17	11	0.10	191.00	3283.00	5530	20230511	-30.56	3510	20231020	9.40	4280	-10.28	20240103	3740	2.67	20240124	5530	-30.56	20230511	3510	9.40	20231020	0.52	N	004310	500	160 억	523906	N	N	57	N	N
150	20240403	120145	57	100.00	KOSPI	의약품	N	N	N	N	N	3840	-30	5	-0.78	112044845	29221	37.97	3870	3880	3815	5030	2710	3870	3834.39	1.64	-2806	3976	3922	3876	3822	3776	3900	3800	160	1160	500	2700	5	1	32000000	1229	20.10	1.17	11	0.09	191.00	3283.00	5530	20230511	-30.56	3510	20231020	9.40	4280	-10.28	20240103	3740	2.67	20240124	5530	-30.56	20230511	3510	9.40	20231020	0.52	N	004310	500	160 억	523906	N	N	57	N	N
151	20240403	110145	57	100.00	KOSPI	의약품	N	N	N	N	N	3830	-40	5	-1.03	103781355	27066	35.17	3870	3880	3815	5030	2710	3870	3834.38	1.64	-3021	3976	3922	3876	3822	3776	3900	3800	160	1160	500	2700	5	1	32000000	1226	20.05	1.17	11	0.08	191.00	3283.00	5530	20230511	-30.74	3510	20231020	9.12	4280	-10.51	20240103	3740	2.41	20240124	5530	-30.74	20230511	3510	9.12	20231020	0.52	N	004310	500	160 억	523906	N	N	57	N	N
152	20240403	100144	57	100.00	KOSPI	의약품	N	N	N	N	N	3875	5	2	0.13	77333215	20189	26.23	3870	3875	3815	5030	2710	3870	3830.46	1.64	-1936	3976	3922	3876	3822	3776	3900	3800	160	1160	500	2700	5	1	32000000	1240	20.29	1.18	11	0.06	191.00	3283.00	5530	20230511	-29.93	3510	20231020	10.40	4280	-9.46	20240103	3740	3.61	20240124	5530	-29.93	20230511	3510	10.40	20231020	0.52	N	004310	500	160 억	523906	N	N	57	N	N
153	20240403	090144	57	100.00	KOSPI	의약품	N	N	N	N	N	3850	-20	5	-0.52	1611500	418	0.54	3870	3870	3850	5030	2710	3870	3855.26	1.64	-324	3976	3922	3876	3822	3776	3900	3800	160	1160	500	2700	5	1	32000000	1232	20.16	1.17	11	0.00	191.00	3283.00	5530	20230511	-30.38	3510	20231020	9.69	4280	-10.05	20240103	3740	2.94	20240124	5530	-30.38	20230511	3510	9.69	20231020	0.52	N	004310	500	160 억	523906	N	N	57	N	N
154	20240402	160142	57	100.00	KOSPI	의약품	N	N	N	N	N	3870	-40	5	-1.02	296608540	76915	176.63	3930	3930	3830	5080	2740	3910	3856.32	1.68	-13096	3950	3930	3900	3880	3850	3940	3890	160	1170	500	2730	5	1	32000000	1238	20.26	1.18	11	0.24	191.00	3283.00	5530	20230511	-30.02	3510	20231020	10.26	4280	-9.58	20240103	3740	3.48	20240124	5530	-30.02	20230511	3510	10.26	20231020	0.51	N	004310	500	160 억	537023	N	N	57	N	N
155	20240402	150143	57	100.00	KOSPI	의약품	N	N	N	N	N	3860	-50	5	-1.28	259054475	67131	154.16	3930	3930	3835	5080	2740	3910	3858.94	1.68	-13666	3950	3930	3900	3880	3850	3940	3890	160	1170	500	2730	5	1	32000000	1235	20.21	1.18	11	0.21	191.00	3283.00	5530	20230511	-30.20	3510	20231020	9.97	4280	-9.81	20240103	3740	3.21	20240124	5530	-30.20	20230511	3510	9.97	20231020	0.51	N	004310	500	160 억	537023	N	N	0	N	N
156	20240402	140145	57	100.00	KOSPI	의약품	N	N	N	N	N	3845	-65	5	-1.66	173416230	44843	102.98	3930	3930	3840	5080	2740	3910	3867.19	1.68	-13542	3950	3930	3900	3880	3850	3940	3890	160	1170	500	2730	5	1	32000000	1230	20.13	1.17	11	0.14	191.00	3283.00	5530	20230511	-30.47	3510	20231020	9.54	4280	-10.16	20240103	3740	2.81	20240124	5530	-30.47	20230511	3510	9.54	20231020	0.51	N	004310	500	160 억	537023	N	N	0	N	N
157	20240402	130143	57	100.00	KOSPI	의약품	N	N	N	N	N	3860	-50	5	-1.28	147725690	38172	87.66	3930	3930	3855	5080	2740	3910	3870.00	1.68	-13168	3950	3930	3900	3880	3850	3940	3890	160	1170	500	2730	5	1	32000000	1235	20.21	1.18	11	0.12	191.00	3283.00	5530	20230511	-30.20	3510	20231020	9.97	4280	-9.81	20240103	3740	3.21	20240124	5530	-30.20	20230511	3510	9.97	20231020	0.51	N	004310	500	160 억	537023	N	N	0	N	N
158	20240402	120143	57	100.00	KOSPI	의약품	N	N	N	N	N	3860	-50	5	-1.28	124474585	32148	73.83	3930	3930	3855	5080	2740	3910	3871.92	1.68	-9491	3950	3930	3900	3880	3850	3940	3890	160	1170	500	2730	5	1	32000000	1235	20.21	1.18	11	0.10	191.00	3283.00	5530	20230511	-30.20	3510	20231020	9.97	4280	-9.81	20240103	3740	3.21	20240124	5530	-30.20	20230511	3510	9.97	20231020	0.51	N	004310	500	160 억	537023	N	N	0	N	N
159	20240402	110143	57	100.00	KOSPI	의약품	N	N	N	N	N	3870	-40	5	-1.02	110976365	28653	65.80	3930	3930	3855	5080	2740	3910	3873.12	1.68	-8642	3950	3930	3900	3880	3850	3940	3890	160	1170	500	2730	5	1	32000000	1238	20.26	1.18	11	0.09	191.00	3283.00	5530	20230511	-30.02	3510	20231020	10.26	4280	-9.58	20240103	3740	3.48	20240124	5530	-30.02	20230511	3510	10.26	20231020	0.51	N	004310	500	160 억	537023	N	N	0	N	N
160	20240402	100143	57	100.00	KOSPI	의약품	N	N	N	N	N	3870	-40	5	-1.02	55828730	14368	33.00	3930	3930	3860	5080	2740	3910	3885.63	1.68	-6610	3950	3930	3900	3880	3850	3940	3890	160	1170	500	2730	5	1	32000000	1238	20.26	1.18	11	0.04	191.00	3283.00	5530	20230511	-30.02	3510	20231020	10.26	4280	-9.58	20240103	3740	3.48	20240124	5530	-30.02	20230511	3510	10.26	20231020	0.51	N	004310	500	160 억	537023	N	N	0	N	N
161	20240402	090142	57	100.00	KOSPI	의약품	N	N	N	N	N	3900	-10	5	-0.26	1726570	440	1.01	3930	3930	3900	5080	2740	3910	3924.02	1.68	-182	3950	3930	3900	3880	3850	3940	3890	160	1170	500	2730	5	1	32000000	1248	20.42	1.19	11	0.00	191.00	3283.00	5530	20230511	-29.48	3510	20231020	11.11	4280	-8.88	20240103	3740	4.28	20240124	5530	-29.48	20230511	3510	11.11	20231020	0.51	N	004310	500	160 억	537023	N	N	0	N	N
162	20240401	160143	57	100.00	KOSPI	의약품	N	N	N	N	N	3910	40	2	1.03	169583730	43529	9.99	3870	3920	3870	5030	2710	3870	3895.88	1.62	14233	4143	4006	3918	3781	3693	3962	3737	160	1160	500	2700	5	1	32000000	1251	20.47	1.19	11	0.14	191.00	3283.00	5530	20230511	-29.29	3510	20231020	11.40	4280	-8.64	20240103	3740	4.55	20240124	5530	-29.29	20230511	3510	11.40	20231020	0.51	N	004310	500	160 억	517100	N	N	0	N	N
163	20240401	150143	57	100.00	KOSPI	의약품	N	N	N	N	N	3915	45	2	1.16	158590640	40718	9.35	3870	3920	3870	5030	2710	3870	3894.85	1.62	14063	4143	4006	3918	3781	3693	3962	3737	160	1160	500	2700	5	1	32000000	1253	20.50	1.19	11	0.13	191.00	3283.00	5530	20230511	-29.20	3510	20231020	11.54	4280	-8.53	20240103	3740	4.68	20240124	5530	-29.20	20230511	3510	11.54	20231020	0.51	N	004310	500	160 억	517100	N	N	0	N	N
164	20240401	140142	57	100.00	KOSPI	의약품	N	N	N	N	N	3910	40	2	1.03	144404995	37092	8.51	3870	3920	3870	5030	2710	3870	3893.16	1.62	13296	4143	4006	3918	3781	3693	3962	3737	160	1160	500	2700	5	1	32000000	1251	20.47	1.19	11	0.12	191.00	3283.00	5530	20230511	-29.29	3510	20231020	11.40	4280	-8.64	20240103	3740	4.55	20240124	5530	-29.29	20230511	3510	11.40	20231020	0.51	N	004310	500	160 억	517100	N	N	0	N	N
165	20240401	130142	57	100.00	KOSPI	의약품	N	N	N	N	N	3910	40	2	1.03	126716370	32566	7.47	3870	3920	3870	5030	2710	3870	3891.06	1.62	11850	4143	4006	3918	3781	3693	3962	3737	160	1160	500	2700	5	1	32000000	1251	20.47	1.19	11	0.10	191.00	3283.00	5530	20230511	-29.29	3510	20231020	11.40	4280	-8.64	20240103	3740	4.55	20240124	5530	-29.29	20230511	3510	11.40	20231020	0.51	N	004310	500	160 억	517100	N	N	0	N	N
166	20240401	120143	57	100.00	KOSPI	의약품	N	N	N	N	N	3890	20	2	0.52	87368725	22482	5.16	3870	3900	3870	5030	2710	3870	3886.16	1.62	5770	4143	4006	3918	3781	3693	3962	3737	160	1160	500	2700	5	1	32000000	1245	20.37	1.18	11	0.07	191.00	3283.00	5530	20230511	-29.66	3510	20231020	10.83	4280	-9.11	20240103	3740	4.01	20240124	5530	-29.66	20230511	3510	10.83	20231020	0.51	N	004310	500	160 억	517100	N	N	0	N	N
167	20240401	110143	57	100.00	KOSPI	의약품	N	N	N	N	N	3885	15	2	0.39	58691335	15115	3.47	3870	3895	3870	5030	2710	3870	3882.99	1.62	4334	4143	4006	3918	3781	3693	3962	3737	160	1160	500	2700	5	1	32000000	1243	20.34	1.18	11	0.05	191.00	3283.00	5530	20230511	-29.75	3510	20231020	10.68	4280	-9.23	20240103	3740	3.88	20240124	5530	-29.75	20230511	3510	10.68	20231020	0.51	N	004310	500	160 억	517100	N	N	0	N	N
168	20240401	100141	57	100.00	KOSPI	의약품	N	N	N	N	N	3875	5	2	0.13	21738850	5609	1.29	3870	3890	3870	5030	2710	3870	3875.71	1.62	-1210	4143	4006	3918	3781	3693	3962	3737	160	1160	500	2700	5	1	32000000	1240	20.29	1.18	11	0.02	191.00	3283.00	5530	20230511	-29.93	3510	20231020	10.40	4280	-9.46	20240103	3740	3.61	20240124	5530	-29.93	20230511	3510	10.40	20231020	0.51	N	004310	500	160 억	517100	N	N	0	N	N
169	20240401	090142	57	100.00	KOSPI	의약품	N	N	N	N	N	3870	0	3	0.00	700470	181	0.04	3870	3870	3870	5030	2710	3870	3870.00	1.62	-27	4143	4006	3918	3781	3693	3962	3737	160	1160	500	2700	5	1	32000000	1238	20.26	1.18	11	0.00	191.00	3283.00	5530	20230511	-30.02	3510	20231020	10.26	4280	-9.58	20240103	3740	3.48	20240124	5530	-30.02	20230511	3510	10.26	20231020	0.51	N	004310	500	160 억	517100	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History