KissMeData/016580/price/prices-20240301.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240329,160316,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14540,40,2,0.28,162636000,11177,57.87,14500,14590,14470,18850,10150,14500,14551.00,11.29,0,-2664,14746,14622,14536,14412,14326,14580,14370,97,4350,500,10730,10,1,18600070,2704,9.08,0.74,12,0.06,1601.00,19778.00,16650,20230405,-12.67,12410,20230726,17.16,15570,-6.62,20240102,13650,6.52,20240119,16650,-12.67,20230405,12410,17.16,20230726,0.45,N,016580,500,97 억,,2100774,N,N,0,N,00,N
20240329,150318,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14570,70,2,0.48,149249570,10257,53.11,14500,14590,14470,18850,10150,14500,14551.00,11.29,0,-2243,14746,14622,14536,14412,14326,14580,14370,97,4350,500,10730,10,1,18600070,2710,9.10,0.74,12,0.06,1601.00,19778.00,16650,20230405,-12.49,12410,20230726,17.41,15570,-6.42,20240102,13650,6.74,20240119,16650,-12.49,20230405,12410,17.41,20230726,0.45,N,016580,500,97 억,,2100774,N,N,0,N,00,N
20240329,140314,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14530,30,2,0.21,130750810,8987,46.53,14500,14590,14470,18850,10150,14500,14548.88,11.29,0,-1575,14746,14622,14536,14412,14326,14580,14370,97,4350,500,10730,10,1,18600070,2703,9.08,0.73,12,0.05,1601.00,19778.00,16650,20230405,-12.73,12410,20230726,17.08,15570,-6.68,20240102,13650,6.45,20240119,16650,-12.73,20230405,12410,17.08,20230726,0.45,N,016580,500,97 억,,2100774,N,N,0,N,00,N
20240329,130314,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14540,40,2,0.28,110767640,7614,39.42,14500,14590,14470,18850,10150,14500,14547.89,11.29,0,-754,14746,14622,14536,14412,14326,14580,14370,97,4350,500,10730,10,1,18600070,2704,9.08,0.74,12,0.04,1601.00,19778.00,16650,20230405,-12.67,12410,20230726,17.16,15570,-6.62,20240102,13650,6.52,20240119,16650,-12.67,20230405,12410,17.16,20230726,0.45,N,016580,500,97 억,,2100774,N,N,0,N,00,N
20240329,120313,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14550,50,2,0.34,78459410,5388,27.90,14500,14590,14470,18850,10150,14500,14561.88,11.29,0,-614,14746,14622,14536,14412,14326,14580,14370,97,4350,500,10730,10,1,18600070,2706,9.09,0.74,12,0.03,1601.00,19778.00,16650,20230405,-12.61,12410,20230726,17.24,15570,-6.55,20240102,13650,6.59,20240119,16650,-12.61,20230405,12410,17.24,20230726,0.45,N,016580,500,97 억,,2100774,N,N,0,N,00,N
20240329,110311,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14570,70,2,0.48,55724490,3827,19.82,14500,14590,14470,18850,10150,14500,14560.88,11.29,0,97,14746,14622,14536,14412,14326,14580,14370,97,4350,500,10730,10,1,18600070,2710,9.10,0.74,12,0.02,1601.00,19778.00,16650,20230405,-12.49,12410,20230726,17.41,15570,-6.42,20240102,13650,6.74,20240119,16650,-12.49,20230405,12410,17.41,20230726,0.45,N,016580,500,97 억,,2100774,N,N,0,N,00,N
20240329,100313,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14560,60,2,0.41,22401500,1541,7.98,14500,14570,14470,18850,10150,14500,14536.99,11.29,0,-243,14746,14622,14536,14412,14326,14580,14370,97,4350,500,10730,10,1,18600070,2708,9.09,0.74,12,0.01,1601.00,19778.00,16650,20230405,-12.55,12410,20230726,17.32,15570,-6.49,20240102,13650,6.67,20240119,16650,-12.55,20230405,12410,17.32,20230726,0.45,N,016580,500,97 억,,2100774,N,N,0,N,00,N
20240329,090309,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14490,-10,5,-0.07,1956160,135,0.70,14500,14500,14490,18850,10150,14500,14490.07,11.29,0,-133,14746,14622,14536,14412,14326,14580,14370,97,4350,500,10730,10,1,18600070,2695,9.05,0.73,12,0.00,1601.00,19778.00,16650,20230405,-12.97,12410,20230726,16.76,15570,-6.94,20240102,13650,6.15,20240119,16650,-12.97,20230405,12410,16.76,20230726,0.45,N,016580,500,97 억,,2100774,N,N,0,N,00,N
20240328,160313,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14500,-130,5,-0.89,280009300,19284,209.72,14620,14660,14450,19010,10250,14630,14520.29,11.29,0,-928,14743,14686,14603,14546,14463,14715,14575,97,4380,500,10820,10,1,18600070,2697,9.06,0.73,12,0.10,1601.00,19778.00,16650,20230405,-12.91,12410,20230726,16.84,15570,-6.87,20240102,13650,6.23,20240119,16650,-12.91,20230405,12410,16.84,20230726,0.45,N,016580,500,97 억,,2100656,N,N,2,N,00,N
20240328,150313,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14470,-160,5,-1.09,244723420,16847,183.22,14620,14660,14450,19010,10250,14630,14526.23,11.29,0,-829,14743,14686,14603,14546,14463,14715,14575,97,4380,500,10820,10,1,18600070,2691,9.04,0.73,12,0.09,1601.00,19778.00,16650,20230405,-13.09,12410,20230726,16.60,15570,-7.06,20240102,13650,6.01,20240119,16650,-13.09,20230405,12410,16.60,20230726,0.45,N,016580,500,97 억,,2100656,N,N,2,N,00,N
20240328,140311,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14470,-160,5,-1.09,207961280,14307,155.60,14620,14660,14450,19010,10250,14630,14535.63,11.29,0,-756,14743,14686,14603,14546,14463,14715,14575,97,4380,500,10820,10,1,18600070,2691,9.04,0.73,12,0.08,1601.00,19778.00,16650,20230405,-13.09,12410,20230726,16.60,15570,-7.06,20240102,13650,6.01,20240119,16650,-13.09,20230405,12410,16.60,20230726,0.45,N,016580,500,97 억,,2100656,N,N,2,N,00,N
20240328,130311,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14510,-120,5,-0.82,186140510,12800,139.21,14620,14660,14450,19010,10250,14630,14542.23,11.29,0,-727,14743,14686,14603,14546,14463,14715,14575,97,4380,500,10820,10,1,18600070,2699,9.06,0.73,12,0.07,1601.00,19778.00,16650,20230405,-12.85,12410,20230726,16.92,15570,-6.81,20240102,13650,6.30,20240119,16650,-12.85,20230405,12410,16.92,20230726,0.45,N,016580,500,97 억,,2100656,N,N,2,N,00,N
20240328,120313,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14540,-90,5,-0.62,164968730,11343,123.36,14620,14660,14450,19010,10250,14630,14543.66,11.29,0,-727,14743,14686,14603,14546,14463,14715,14575,97,4380,500,10820,10,1,18600070,2704,9.08,0.74,12,0.06,1601.00,19778.00,16650,20230405,-12.67,12410,20230726,17.16,15570,-6.62,20240102,13650,6.52,20240119,16650,-12.67,20230405,12410,17.16,20230726,0.45,N,016580,500,97 억,,2100656,N,N,2,N,00,N
20240328,110311,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14520,-110,5,-0.75,150414290,10342,112.47,14620,14660,14450,19010,10250,14630,14544.02,11.29,0,-795,14743,14686,14603,14546,14463,14715,14575,97,4380,500,10820,10,1,18600070,2701,9.07,0.73,12,0.06,1601.00,19778.00,16650,20230405,-12.79,12410,20230726,17.00,15570,-6.74,20240102,13650,6.37,20240119,16650,-12.79,20230405,12410,17.00,20230726,0.45,N,016580,500,97 억,,2100656,N,N,2,N,00,N
20240328,100315,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14500,-130,5,-0.89,48059300,3308,35.98,14620,14620,14490,19010,10250,14630,14528.20,11.29,0,-146,14743,14686,14603,14546,14463,14715,14575,97,4380,500,10820,10,1,18600070,2697,9.06,0.73,12,0.02,1601.00,19778.00,16650,20230405,-12.91,12410,20230726,16.84,15570,-6.87,20240102,13650,6.23,20240119,16650,-12.91,20230405,12410,16.84,20230726,0.45,N,016580,500,97 억,,2100656,N,N,2,N,00,N
20240328,090317,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14590,-40,5,-0.27,496500,34,0.37,14620,14620,14590,19010,10250,14630,14602.94,11.29,0,-1,14743,14686,14603,14546,14463,14715,14575,97,4380,500,10820,10,1,18600070,2714,9.11,0.74,12,0.00,1601.00,19778.00,16650,20230405,-12.37,12410,20230726,17.57,15570,-6.29,20240102,13650,6.89,20240119,16650,-12.37,20230405,12410,17.57,20230726,0.45,N,016580,500,97 억,,2100656,N,N,2,N,00,N
20240327,160316,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14630,30,2,0.21,134314520,9195,59.39,14530,14660,14520,18980,10220,14600,14607.34,11.28,0,-2931,14766,14682,14536,14452,14306,14725,14495,97,4380,500,10800,10,1,18600070,2721,9.14,0.74,12,0.05,1601.00,19778.00,16650,20230322,-12.13,12410,20230726,17.89,15570,-6.04,20240102,13650,7.18,20240119,16650,-12.13,20230405,12410,17.89,20230726,0.47,N,016580,500,97 억,,2098907,N,N,2,N,00,N
20240327,150315,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14610,10,2,0.07,125830660,8614,55.64,14530,14660,14520,18980,10220,14600,14607.69,11.28,0,-2849,14766,14682,14536,14452,14306,14725,14495,97,4380,500,10800,10,1,18600070,2717,9.13,0.74,12,0.05,1601.00,19778.00,16650,20230322,-12.25,12410,20230726,17.73,15570,-6.17,20240102,13650,7.03,20240119,16650,-12.25,20230405,12410,17.73,20230726,0.47,N,016580,500,97 억,,2098907,N,N,0,N,00,N
20240327,140316,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14630,30,2,0.21,122291540,8372,54.07,14530,14660,14520,18980,10220,14600,14607.21,11.28,0,-2790,14766,14682,14536,14452,14306,14725,14495,97,4380,500,10800,10,1,18600070,2721,9.14,0.74,12,0.05,1601.00,19778.00,16650,20230322,-12.13,12410,20230726,17.89,15570,-6.04,20240102,13650,7.18,20240119,16650,-12.13,20230405,12410,17.89,20230726,0.47,N,016580,500,97 억,,2098907,N,N,0,N,00,N
20240327,130316,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14550,-50,5,-0.34,85530460,5859,37.84,14530,14660,14520,18980,10220,14600,14598.13,11.28,0,-1871,14766,14682,14536,14452,14306,14725,14495,97,4380,500,10800,10,1,18600070,2706,9.09,0.74,12,0.03,1601.00,19778.00,16650,20230322,-12.61,12410,20230726,17.24,15570,-6.55,20240102,13650,6.59,20240119,16650,-12.61,20230405,12410,17.24,20230726,0.47,N,016580,500,97 억,,2098907,N,N,0,N,00,N
20240327,120316,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14550,-50,5,-0.34,79401650,5438,35.12,14530,14660,14520,18980,10220,14600,14601.26,11.28,0,-1871,14766,14682,14536,14452,14306,14725,14495,97,4380,500,10800,10,1,18600070,2706,9.09,0.74,12,0.03,1601.00,19778.00,16650,20230322,-12.61,12410,20230726,17.24,15570,-6.55,20240102,13650,6.59,20240119,16650,-12.61,20230405,12410,17.24,20230726,0.47,N,016580,500,97 억,,2098907,N,N,0,N,00,N
20240327,110315,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14600,0,3,0.00,75377100,5162,33.34,14530,14660,14520,18980,10220,14600,14602.31,11.28,0,-1872,14766,14682,14536,14452,14306,14725,14495,97,4380,500,10800,10,1,18600070,2716,9.12,0.74,12,0.03,1601.00,19778.00,16650,20230322,-12.31,12410,20230726,17.65,15570,-6.23,20240102,13650,6.96,20240119,16650,-12.31,20230405,12410,17.65,20230726,0.47,N,016580,500,97 억,,2098907,N,N,0,N,00,N
20240327,100312,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14570,-30,5,-0.21,28988470,1994,12.88,14530,14650,14520,18980,10220,14600,14537.85,11.28,0,218,14766,14682,14536,14452,14306,14725,14495,97,4380,500,10800,10,1,18600070,2710,9.10,0.74,12,0.01,1601.00,19778.00,16650,20230322,-12.49,12410,20230726,17.41,15570,-6.42,20240102,13650,6.74,20240119,16650,-12.49,20230405,12410,17.41,20230726,0.47,N,016580,500,97 억,,2098907,N,N,0,N,00,N
20240327,090316,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14540,-60,5,-0.41,17398590,1197,7.73,14530,14650,14530,18980,10220,14600,14535.16,11.28,0,416,14766,14682,14536,14452,14306,14725,14495,97,4380,500,10800,10,1,18600070,2704,9.08,0.74,12,0.01,1601.00,19778.00,16650,20230322,-12.67,12410,20230726,17.16,15570,-6.62,20240102,13650,6.52,20240119,16650,-12.67,20230405,12410,17.16,20230726,0.47,N,016580,500,97 억,,2098907,N,N,0,N,00,N
20240326,160309,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14600,0,3,0.00,223709210,15432,93.49,14590,14620,14390,18980,10220,14600,14496.45,11.29,0,-1418,14740,14670,14610,14540,14480,14705,14575,97,4380,500,10800,10,1,18600070,2716,9.12,0.74,12,0.08,1601.00,19778.00,16730,20230321,-12.73,12410,20230726,17.65,15570,-6.23,20240102,13650,6.96,20240119,16650,-12.31,20230405,12410,17.65,20230726,0.47,N,016580,500,97 억,,2100091,N,N,0,N,00,N
20240326,150312,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14540,-60,5,-0.41,218721380,15090,91.42,14590,14620,14390,18980,10220,14600,14494.46,11.29,0,-1503,14740,14670,14610,14540,14480,14705,14575,97,4380,500,10800,10,1,18600070,2704,9.08,0.74,12,0.08,1601.00,19778.00,16730,20230321,-13.09,12410,20230726,17.16,15570,-6.62,20240102,13650,6.52,20240119,16650,-12.67,20230405,12410,17.16,20230726,0.47,N,016580,500,97 억,,2100091,N,N,0,N,00,N
20240326,140310,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14510,-90,5,-0.62,159686300,11039,66.88,14590,14590,14390,18980,10220,14600,14465.65,11.29,0,566,14740,14670,14610,14540,14480,14705,14575,97,4380,500,10800,10,1,18600070,2699,9.06,0.73,12,0.06,1601.00,19778.00,16730,20230321,-13.27,12410,20230726,16.92,15570,-6.81,20240102,13650,6.30,20240119,16650,-12.85,20230405,12410,16.92,20230726,0.47,N,016580,500,97 억,,2100091,N,N,0,N,00,N
20240326,130311,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14460,-140,5,-0.96,122729680,8490,51.44,14590,14590,14390,18980,10220,14600,14455.79,11.29,0,567,14740,14670,14610,14540,14480,14705,14575,97,4380,500,10800,10,1,18600070,2690,9.03,0.73,12,0.05,1601.00,19778.00,16730,20230321,-13.57,12410,20230726,16.52,15570,-7.13,20240102,13650,5.93,20240119,16650,-13.15,20230405,12410,16.52,20230726,0.47,N,016580,500,97 억,,2100091,N,N,0,N,00,N
20240326,120310,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14450,-150,5,-1.03,114525460,7923,48.00,14590,14590,14390,18980,10220,14600,14454.81,11.29,0,586,14740,14670,14610,14540,14480,14705,14575,97,4380,500,10800,10,1,18600070,2688,9.03,0.73,12,0.04,1601.00,19778.00,16730,20230321,-13.63,12410,20230726,16.44,15570,-7.19,20240102,13650,5.86,20240119,16650,-13.21,20230405,12410,16.44,20230726,0.47,N,016580,500,97 억,,2100091,N,N,0,N,00,N
20240326,110306,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14450,-150,5,-1.03,99694270,6896,41.78,14590,14590,14390,18980,10220,14600,14456.83,11.29,0,389,14740,14670,14610,14540,14480,14705,14575,97,4380,500,10800,10,1,18600070,2688,9.03,0.73,12,0.04,1601.00,19778.00,16730,20230321,-13.63,12410,20230726,16.44,15570,-7.19,20240102,13650,5.86,20240119,16650,-13.21,20230405,12410,16.44,20230726,0.47,N,016580,500,97 억,,2100091,N,N,0,N,00,N
20240326,100312,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14480,-120,5,-0.82,28583000,1972,11.95,14590,14590,14390,18980,10220,14600,14494.42,11.29,0,154,14740,14670,14610,14540,14480,14705,14575,97,4380,500,10800,10,1,18600070,2693,9.04,0.73,12,0.01,1601.00,19778.00,16730,20230321,-13.45,12410,20230726,16.68,15570,-7.00,20240102,13650,6.08,20240119,16650,-13.03,20230405,12410,16.68,20230726,0.47,N,016580,500,97 억,,2100091,N,N,0,N,00,N
20240326,090310,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14460,-140,5,-0.96,7932550,547,3.31,14590,14590,14390,18980,10220,14600,14501.92,11.29,0,-4,14740,14670,14610,14540,14480,14705,14575,97,4380,500,10800,10,1,18600070,2690,9.03,0.73,12,0.00,1601.00,19778.00,16730,20230321,-13.57,12410,20230726,16.52,15570,-7.13,20240102,13650,5.93,20240119,16650,-13.15,20230405,12410,16.52,20230726,0.47,N,016580,500,97 억,,2100091,N,N,0,N,00,N
20240325,160318,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14600,40,2,0.27,238427870,16303,149.32,14590,14680,14550,18920,10200,14560,14624.79,11.29,0,-291,14680,14620,14560,14500,14440,14650,14530,97,4360,500,10770,10,1,18600070,2716,9.12,0.74,12,0.09,1601.00,19778.00,16740,20230320,-12.78,12410,20230726,17.65,15570,-6.23,20240102,13650,6.96,20240119,16650,-12.31,20230405,12410,17.65,20230726,0.49,N,016580,500,97 억,,2099152,N,N,0,N,00,N
20240325,150320,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14600,40,2,0.27,225427080,15413,141.17,14590,14680,14550,18920,10200,14560,14625.78,11.29,0,-206,14680,14620,14560,14500,14440,14650,14530,97,4360,500,10770,10,1,18600070,2716,9.12,0.74,12,0.08,1601.00,19778.00,16740,20230320,-12.78,12410,20230726,17.65,15570,-6.23,20240102,13650,6.96,20240119,16650,-12.31,20230405,12410,17.65,20230726,0.49,N,016580,500,97 억,,2099152,N,N,0,N,00,N
20240325,140320,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14560,0,3,0.00,198068770,13540,124.02,14590,14680,14550,18920,10200,14560,14628.42,11.29,0,-137,14680,14620,14560,14500,14440,14650,14530,97,4360,500,10770,10,1,18600070,2708,9.09,0.74,12,0.07,1601.00,19778.00,16740,20230320,-13.02,12410,20230726,17.32,15570,-6.49,20240102,13650,6.67,20240119,16650,-12.55,20230405,12410,17.32,20230726,0.49,N,016580,500,97 억,,2099152,N,N,0,N,00,N
20240325,130321,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14600,40,2,0.27,160143760,10939,100.19,14590,14680,14590,18920,10200,14560,14639.71,11.29,0,25,14680,14620,14560,14500,14440,14650,14530,97,4360,500,10770,10,1,18600070,2716,9.12,0.74,12,0.06,1601.00,19778.00,16740,20230320,-12.78,12410,20230726,17.65,15570,-6.23,20240102,13650,6.96,20240119,16650,-12.31,20230405,12410,17.65,20230726,0.49,N,016580,500,97 억,,2099152,N,N,0,N,00,N
20240325,120326,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14640,80,2,0.55,136273420,9305,85.23,14590,14680,14590,18920,10200,14560,14645.18,11.29,0,167,14680,14620,14560,14500,14440,14650,14530,97,4360,500,10770,10,1,18600070,2723,9.14,0.74,12,0.05,1601.00,19778.00,16740,20230320,-12.54,12410,20230726,17.97,15570,-5.97,20240102,13650,7.25,20240119,16650,-12.07,20230405,12410,17.97,20230726,0.49,N,016580,500,97 억,,2099152,N,N,0,N,00,N
20240325,110322,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14650,90,2,0.62,118165270,8068,73.90,14590,14680,14590,18920,10200,14560,14646.17,11.29,0,379,14680,14620,14560,14500,14440,14650,14530,97,4360,500,10770,10,1,18600070,2725,9.15,0.74,12,0.04,1601.00,19778.00,16740,20230320,-12.49,12410,20230726,18.05,15570,-5.91,20240102,13650,7.33,20240119,16650,-12.01,20230405,12410,18.05,20230726,0.49,N,016580,500,97 억,,2099152,N,N,0,N,00,N
20240325,100320,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14650,90,2,0.62,65124640,4449,40.75,14590,14680,14590,18920,10200,14560,14638.04,11.29,0,-299,14680,14620,14560,14500,14440,14650,14530,97,4360,500,10770,10,1,18600070,2725,9.15,0.74,12,0.02,1601.00,19778.00,16740,20230320,-12.49,12410,20230726,18.05,15570,-5.91,20240102,13650,7.33,20240119,16650,-12.01,20230405,12410,18.05,20230726,0.49,N,016580,500,97 억,,2099152,N,N,0,N,00,N
20240325,090322,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14590,30,2,0.21,10373570,711,6.51,14590,14650,14590,18920,10200,14560,14590.11,11.29,0,52,14680,14620,14560,14500,14440,14650,14530,97,4360,500,10770,10,1,18600070,2714,9.11,0.74,12,0.00,1601.00,19778.00,16740,20230320,-12.84,12410,20230726,17.57,15570,-6.29,20240102,13650,6.89,20240119,16650,-12.37,20230405,12410,17.57,20230726,0.49,N,016580,500,97 억,,2099152,N,N,0,N,00,N
20240322,160319,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14560,30,2,0.21,158954480,10899,44.38,14530,14620,14500,18880,10180,14530,14584.32,11.28,0,1618,14716,14622,14456,14362,14196,14670,14410,97,4350,500,10750,10,1,18600070,2708,9.09,0.74,12,0.06,1601.00,19778.00,16770,20230317,-13.18,12410,20230726,17.32,15570,-6.49,20240102,13650,6.67,20240119,16650,-12.55,20230322,12410,17.32,20230726,0.49,N,016580,500,97 억,,2097724,N,N,3,N,00,N
20240322,150322,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14560,30,2,0.21,153010880,10491,42.72,14530,14620,14500,18880,10180,14530,14584.97,11.28,0,1602,14716,14622,14456,14362,14196,14670,14410,97,4350,500,10750,10,1,18600070,2708,9.09,0.74,12,0.06,1601.00,19778.00,16770,20230317,-13.18,12410,20230726,17.32,15570,-6.49,20240102,13650,6.67,20240119,16650,-12.55,20230322,12410,17.32,20230726,0.49,N,016580,500,97 억,,2097724,N,N,3,N,00,N
20240322,140319,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14610,80,2,0.55,104408030,7159,29.15,14530,14620,14500,18880,10180,14530,14584.16,11.28,0,1354,14716,14622,14456,14362,14196,14670,14410,97,4350,500,10750,10,1,18600070,2717,9.13,0.74,12,0.04,1601.00,19778.00,16770,20230317,-12.88,12410,20230726,17.73,15570,-6.17,20240102,13650,7.03,20240119,16650,-12.25,20230322,12410,17.73,20230726,0.49,N,016580,500,97 억,,2097724,N,N,3,N,00,N
20240322,130320,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14600,70,2,0.48,90412910,6201,25.25,14530,14620,14500,18880,10180,14530,14580.38,11.28,0,991,14716,14622,14456,14362,14196,14670,14410,97,4350,500,10750,10,1,18600070,2716,9.12,0.74,12,0.03,1601.00,19778.00,16770,20230317,-12.94,12410,20230726,17.65,15570,-6.23,20240102,13650,6.96,20240119,16650,-12.31,20230322,12410,17.65,20230726,0.49,N,016580,500,97 억,,2097724,N,N,3,N,00,N
20240322,120316,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14590,60,2,0.41,49323810,3387,13.79,14530,14620,14500,18880,10180,14530,14562.68,11.28,0,457,14716,14622,14456,14362,14196,14670,14410,97,4350,500,10750,10,1,18600070,2714,9.11,0.74,12,0.02,1601.00,19778.00,16770,20230317,-13.00,12410,20230726,17.57,15570,-6.29,20240102,13650,6.89,20240119,16650,-12.37,20230322,12410,17.57,20230726,0.49,N,016580,500,97 억,,2097724,N,N,3,N,00,N
20240322,110321,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14540,10,2,0.07,20103140,1382,5.63,14530,14620,14500,18880,10180,14530,14546.41,11.28,0,-16,14716,14622,14456,14362,14196,14670,14410,97,4350,500,10750,10,1,18600070,2704,9.08,0.74,12,0.01,1601.00,19778.00,16770,20230317,-13.30,12410,20230726,17.16,15570,-6.62,20240102,13650,6.52,20240119,16650,-12.67,20230322,12410,17.16,20230726,0.49,N,016580,500,97 억,,2097724,N,N,3,N,00,N
20240322,100321,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14510,-20,5,-0.14,14161700,973,3.96,14530,14620,14500,18880,10180,14530,14554.68,11.28,0,-19,14716,14622,14456,14362,14196,14670,14410,97,4350,500,10750,10,1,18600070,2699,9.06,0.73,12,0.01,1601.00,19778.00,16770,20230317,-13.48,12410,20230726,16.92,15570,-6.81,20240102,13650,6.30,20240119,16650,-12.85,20230322,12410,16.92,20230726,0.49,N,016580,500,97 억,,2097724,N,N,3,N,00,N
20240322,090317,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14550,20,2,0.14,523100,36,0.15,14530,14550,14530,18880,10180,14530,14530.56,11.28,0,0,14716,14622,14456,14362,14196,14670,14410,97,4350,500,10750,10,1,18600070,2706,9.09,0.74,12,0.00,1601.00,19778.00,16770,20230317,-13.24,12410,20230726,17.24,15570,-6.55,20240102,13650,6.59,20240119,16650,-12.61,20230322,12410,17.24,20230726,0.49,N,016580,500,97 억,,2097724,N,N,3,N,00,N
20240321,160317,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14530,170,2,1.18,355183530,24532,143.61,14390,14550,14290,18660,10060,14360,14478.22,11.28,0,-1538,14626,14492,14366,14232,14106,14560,14300,97,4300,500,10620,10,1,18600070,2703,9.08,0.73,12,0.13,1601.00,19778.00,16770,20230317,-13.36,12410,20230726,17.08,15570,-6.68,20240102,13650,6.45,20240119,16730,-13.15,20230321,12410,17.08,20230726,0.49,N,016580,500,97 억,,2098189,N,N,3,N,00,N
20240321,150318,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14550,190,2,1.32,336508620,23247,136.09,14390,14550,14290,18660,10060,14360,14475.36,11.28,0,-1486,14626,14492,14366,14232,14106,14560,14300,97,4300,500,10620,10,1,18600070,2706,9.09,0.74,12,0.12,1601.00,19778.00,16770,20230317,-13.24,12410,20230726,17.24,15570,-6.55,20240102,13650,6.59,20240119,16730,-13.03,20230321,12410,17.24,20230726,0.49,N,016580,500,97 억,,2098189,N,N,0,N,00,N
20240321,140319,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14530,170,2,1.18,262653970,18164,106.33,14390,14550,14290,18660,10060,14360,14460.14,11.28,0,751,14626,14492,14366,14232,14106,14560,14300,97,4300,500,10620,10,1,18600070,2703,9.08,0.73,12,0.10,1601.00,19778.00,16770,20230317,-13.36,12410,20230726,17.08,15570,-6.68,20240102,13650,6.45,20240119,16730,-13.15,20230321,12410,17.08,20230726,0.49,N,016580,500,97 억,,2098189,N,N,0,N,00,N
20240321,130316,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14520,160,2,1.11,225243840,15590,91.27,14390,14550,14290,18660,10060,14360,14447.97,11.28,0,1233,14626,14492,14366,14232,14106,14560,14300,97,4300,500,10620,10,1,18600070,2701,9.07,0.73,12,0.08,1601.00,19778.00,16770,20230317,-13.42,12410,20230726,17.00,15570,-6.74,20240102,13650,6.37,20240119,16730,-13.21,20230321,12410,17.00,20230726,0.49,N,016580,500,97 억,,2098189,N,N,0,N,00,N
20240321,120317,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14480,120,2,0.84,196527420,13609,79.67,14390,14550,14290,18660,10060,14360,14440.99,11.28,0,1610,14626,14492,14366,14232,14106,14560,14300,97,4300,500,10620,10,1,18600070,2693,9.04,0.73,12,0.07,1601.00,19778.00,16770,20230317,-13.66,12410,20230726,16.68,15570,-7.00,20240102,13650,6.08,20240119,16730,-13.45,20230321,12410,16.68,20230726,0.49,N,016580,500,97 억,,2098189,N,N,0,N,00,N
20240321,110318,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14470,110,2,0.77,176342020,12215,71.51,14390,14550,14290,18660,10060,14360,14436.51,11.28,0,1407,14626,14492,14366,14232,14106,14560,14300,97,4300,500,10620,10,1,18600070,2691,9.04,0.73,12,0.07,1601.00,19778.00,16770,20230317,-13.71,12410,20230726,16.60,15570,-7.06,20240102,13650,6.01,20240119,16730,-13.51,20230321,12410,16.60,20230726,0.49,N,016580,500,97 억,,2098189,N,N,0,N,00,N
20240321,100318,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14460,100,2,0.70,128492370,8914,52.18,14390,14500,14290,18660,10060,14360,14414.67,11.28,0,1016,14626,14492,14366,14232,14106,14560,14300,97,4300,500,10620,10,1,18600070,2690,9.03,0.73,12,0.05,1601.00,19778.00,16770,20230317,-13.77,12410,20230726,16.52,15570,-7.13,20240102,13650,5.93,20240119,16730,-13.57,20230321,12410,16.52,20230726,0.49,N,016580,500,97 억,,2098189,N,N,0,N,00,N
20240321,090319,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14400,40,2,0.28,9128830,634,3.71,14390,14400,14390,18660,10060,14360,14398.79,11.28,0,0,14626,14492,14366,14232,14106,14560,14300,97,4300,500,10620,10,1,18600070,2678,8.99,0.73,12,0.00,1601.00,19778.00,16770,20230317,-14.13,12410,20230726,16.04,15570,-7.51,20240102,13650,5.49,20240119,16730,-13.93,20230321,12410,16.04,20230726,0.49,N,016580,500,97 억,,2098189,N,N,0,N,00,N
20240320,160316,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14360,-10,5,-0.07,244919790,17073,115.72,14340,14500,14240,18680,10060,14370,14345.44,11.29,0,-1225,14623,14496,14433,14306,14243,14465,14275,97,4310,500,10630,10,1,18600070,2671,8.97,0.73,12,0.09,1601.00,19778.00,16770,20230317,-14.37,12410,20230726,15.71,15570,-7.77,20240102,13650,5.20,20240119,16740,-14.22,20230320,12410,15.71,20230726,0.49,N,016580,500,97 억,,2099632,N,N,9,N,00,N
20240320,150316,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14360,-10,5,-0.07,235326630,16404,111.18,14340,14500,14240,18680,10060,14370,14345.69,11.29,0,-1277,14623,14496,14433,14306,14243,14465,14275,97,4310,500,10630,10,1,18600070,2671,8.97,0.73,12,0.09,1601.00,19778.00,16770,20230317,-14.37,12410,20230726,15.71,15570,-7.77,20240102,13650,5.20,20240119,16740,-14.22,20230320,12410,15.71,20230726,0.49,N,016580,500,97 억,,2099632,N,N,9,N,00,N
20240320,140319,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14330,-40,5,-0.28,191063500,13320,90.28,14340,14500,14240,18680,10060,14370,14344.11,11.29,0,-1449,14623,14496,14433,14306,14243,14465,14275,97,4310,500,10630,10,1,18600070,2665,8.95,0.72,12,0.07,1601.00,19778.00,16770,20230317,-14.55,12410,20230726,15.47,15570,-7.96,20240102,13650,4.98,20240119,16740,-14.40,20230320,12410,15.47,20230726,0.49,N,016580,500,97 억,,2099632,N,N,9,N,00,N
20240320,130320,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14340,-30,5,-0.21,149659070,10430,70.69,14340,14500,14240,18680,10060,14370,14348.90,11.29,0,-1000,14623,14496,14433,14306,14243,14465,14275,97,4310,500,10630,10,1,18600070,2667,8.96,0.73,12,0.06,1601.00,19778.00,16770,20230317,-14.49,12410,20230726,15.55,15570,-7.90,20240102,13650,5.05,20240119,16740,-14.34,20230320,12410,15.55,20230726,0.49,N,016580,500,97 억,,2099632,N,N,9,N,00,N
20240320,120318,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14330,-40,5,-0.28,137584830,9588,64.99,14340,14500,14240,18680,10060,14370,14349.69,11.29,0,-866,14623,14496,14433,14306,14243,14465,14275,97,4310,500,10630,10,1,18600070,2665,8.95,0.72,12,0.05,1601.00,19778.00,16770,20230317,-14.55,12410,20230726,15.47,15570,-7.96,20240102,13650,4.98,20240119,16740,-14.40,20230320,12410,15.47,20230726,0.49,N,016580,500,97 억,,2099632,N,N,9,N,00,N
20240320,110317,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14340,-30,5,-0.21,106846610,7442,50.44,14340,14500,14240,18680,10060,14370,14357.24,11.29,0,45,14623,14496,14433,14306,14243,14465,14275,97,4310,500,10630,10,1,18600070,2667,8.96,0.73,12,0.04,1601.00,19778.00,16770,20230317,-14.49,12410,20230726,15.55,15570,-7.90,20240102,13650,5.05,20240119,16740,-14.34,20230320,12410,15.55,20230726,0.49,N,016580,500,97 억,,2099632,N,N,9,N,00,N
20240320,100316,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14390,20,2,0.14,55689640,3882,26.31,14340,14500,14240,18680,10060,14370,14345.61,11.29,0,1010,14623,14496,14433,14306,14243,14465,14275,97,4310,500,10630,10,1,18600070,2677,8.99,0.73,12,0.02,1601.00,19778.00,16770,20230317,-14.19,12410,20230726,15.95,15570,-7.58,20240102,13650,5.42,20240119,16740,-14.04,20230320,12410,15.95,20230726,0.49,N,016580,500,97 억,,2099632,N,N,9,N,00,N
20240320,090314,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14500,130,2,0.90,3513650,245,1.66,14340,14500,14340,18680,10060,14370,14341.43,11.29,0,-39,14623,14496,14433,14306,14243,14465,14275,97,4310,500,10630,10,1,18600070,2697,9.06,0.73,12,0.00,1601.00,19778.00,16770,20230317,-13.54,12410,20230726,16.84,15570,-6.87,20240102,13650,6.23,20240119,16740,-13.38,20230320,12410,16.84,20230726,0.49,N,016580,500,97 억,,2099632,N,N,9,N,00,N
20240319,160311,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14370,-220,5,-1.51,212407140,14733,145.63,14560,14560,14370,18960,10220,14590,14417.16,11.32,0,-7892,14696,14642,14546,14492,14396,14670,14520,97,4370,500,10790,10,1,18600070,2673,11.17,0.78,12,0.08,1286.00,18451.00,16780,20230314,-14.36,12410,20230726,15.79,15570,-7.71,20240102,13650,5.27,20240119,16740,-14.16,20230320,12410,15.79,20230726,0.49,N,016580,500,97 억,,2104902,N,N,9,N,00,N
20240319,150317,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14380,-210,5,-1.44,200320520,13892,137.31,14560,14560,14370,18960,10220,14590,14419.85,11.32,0,-7707,14696,14642,14546,14492,14396,14670,14520,97,4370,500,10790,10,1,18600070,2675,11.18,0.78,12,0.07,1286.00,18451.00,16780,20230314,-14.30,12410,20230726,15.87,15570,-7.64,20240102,13650,5.35,20240119,16740,-14.10,20230320,12410,15.87,20230726,0.49,N,016580,500,97 억,,2104902,N,N,0,N,00,N
20240319,140317,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14390,-200,5,-1.37,172749510,11975,118.37,14560,14560,14370,18960,10220,14590,14425.85,11.32,0,-6135,14696,14642,14546,14492,14396,14670,14520,97,4370,500,10790,10,1,18600070,2677,11.19,0.78,12,0.06,1286.00,18451.00,16780,20230314,-14.24,12410,20230726,15.95,15570,-7.58,20240102,13650,5.42,20240119,16740,-14.04,20230320,12410,15.95,20230726,0.49,N,016580,500,97 억,,2104902,N,N,0,N,00,N
20240319,130259,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14370,-220,5,-1.51,134088870,9289,91.82,14560,14560,14370,18960,10220,14590,14435.23,11.32,0,-4552,14696,14642,14546,14492,14396,14670,14520,97,4370,500,10790,10,1,18600070,2673,11.17,0.78,12,0.05,1286.00,18451.00,16780,20230314,-14.36,12410,20230726,15.79,15570,-7.71,20240102,13650,5.27,20240119,16740,-14.16,20230320,12410,15.79,20230726,0.49,N,016580,500,97 억,,2104902,N,N,0,N,00,N
20240319,120316,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14380,-210,5,-1.44,117591340,8142,80.48,14560,14560,14380,18960,10220,14590,14442.56,11.32,0,-4160,14696,14642,14546,14492,14396,14670,14520,97,4370,500,10790,10,1,18600070,2675,11.18,0.78,12,0.04,1286.00,18451.00,16780,20230314,-14.30,12410,20230726,15.87,15570,-7.64,20240102,13650,5.35,20240119,16740,-14.10,20230320,12410,15.87,20230726,0.49,N,016580,500,97 억,,2104902,N,N,0,N,00,N
20240319,110317,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14420,-170,5,-1.17,97818380,6769,66.91,14560,14560,14400,18960,10220,14590,14450.94,11.32,0,-3792,14696,14642,14546,14492,14396,14670,14520,97,4370,500,10790,10,1,18600070,2682,11.21,0.78,12,0.04,1286.00,18451.00,16780,20230314,-14.06,12410,20230726,16.20,15570,-7.39,20240102,13650,5.64,20240119,16740,-13.86,20230320,12410,16.20,20230726,0.49,N,016580,500,97 억,,2104902,N,N,0,N,00,N
20240319,100318,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14440,-150,5,-1.03,54374480,3758,37.15,14560,14560,14420,18960,10220,14590,14468.99,11.32,0,-1802,14696,14642,14546,14492,14396,14670,14520,97,4370,500,10790,10,1,18600070,2686,11.23,0.78,12,0.02,1286.00,18451.00,16780,20230314,-13.95,12410,20230726,16.36,15570,-7.26,20240102,13650,5.79,20240119,16740,-13.74,20230320,12410,16.36,20230726,0.49,N,016580,500,97 억,,2104902,N,N,0,N,00,N
20240319,090316,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14560,-30,5,-0.21,698880,48,0.47,14560,14560,14560,18960,10220,14590,14560.00,11.32,0,-31,14696,14642,14546,14492,14396,14670,14520,97,4370,500,10790,10,1,18600070,2708,11.32,0.79,12,0.00,1286.00,18451.00,16780,20230314,-13.23,12410,20230726,17.32,15570,-6.49,20240102,13650,6.67,20240119,16740,-13.02,20230320,12410,17.32,20230726,0.49,N,016580,500,97 억,,2104902,N,N,0,N,00,N
20240318,160314,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14590,60,2,0.41,146552640,10068,37.26,14530,14600,14450,18880,10180,14530,14556.28,11.33,0,-2830,14750,14640,14520,14410,14290,14695,14465,97,4350,500,10750,10,1,18600070,2714,11.35,0.79,12,0.05,1286.00,18451.00,17050,20230313,-14.43,12410,20230726,17.57,15570,-6.29,20240102,13650,6.89,20240119,16740,-12.84,20230320,12410,17.57,20230726,0.47,N,016580,500,97 억,,2107721,N,N,1,N,00,N
20240318,150315,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14570,40,2,0.28,133640360,9182,33.98,14530,14600,14450,18880,10180,14530,14554.60,11.33,0,-2680,14750,14640,14520,14410,14290,14695,14465,97,4350,500,10750,10,1,18600070,2710,11.33,0.79,12,0.05,1286.00,18451.00,17050,20230313,-14.55,12410,20230726,17.41,15570,-6.42,20240102,13650,6.74,20240119,16740,-12.96,20230320,12410,17.41,20230726,0.47,N,016580,500,97 억,,2107721,N,N,1,N,00,N
20240318,140315,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14550,20,2,0.14,108952130,7486,27.71,14530,14600,14450,18880,10180,14530,14554.12,11.33,0,-2283,14750,14640,14520,14410,14290,14695,14465,97,4350,500,10750,10,1,18600070,2706,11.31,0.79,12,0.04,1286.00,18451.00,17050,20230313,-14.66,12410,20230726,17.24,15570,-6.55,20240102,13650,6.59,20240119,16740,-13.08,20230320,12410,17.24,20230726,0.47,N,016580,500,97 억,,2107721,N,N,1,N,00,N
20240318,130315,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14570,40,2,0.28,84404500,5801,21.47,14530,14600,14450,18880,10180,14530,14549.99,11.33,0,-1376,14750,14640,14520,14410,14290,14695,14465,97,4350,500,10750,10,1,18600070,2710,11.33,0.79,12,0.03,1286.00,18451.00,17050,20230313,-14.55,12410,20230726,17.41,15570,-6.42,20240102,13650,6.74,20240119,16740,-12.96,20230320,12410,17.41,20230726,0.47,N,016580,500,97 억,,2107721,N,N,1,N,00,N
20240318,120312,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14550,20,2,0.14,59171340,4067,15.05,14530,14600,14450,18880,10180,14530,14549.14,11.33,0,-860,14750,14640,14520,14410,14290,14695,14465,97,4350,500,10750,10,1,18600070,2706,11.31,0.79,12,0.02,1286.00,18451.00,17050,20230313,-14.66,12410,20230726,17.24,15570,-6.55,20240102,13650,6.59,20240119,16740,-13.08,20230320,12410,17.24,20230726,0.47,N,016580,500,97 억,,2107721,N,N,1,N,00,N
20240318,110315,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14540,10,2,0.07,35639010,2450,9.07,14530,14600,14450,18880,10180,14530,14546.53,11.33,0,-465,14750,14640,14520,14410,14290,14695,14465,97,4350,500,10750,10,1,18600070,2704,11.31,0.79,12,0.01,1286.00,18451.00,17050,20230313,-14.72,12410,20230726,17.16,15570,-6.62,20240102,13650,6.52,20240119,16740,-13.14,20230320,12410,17.16,20230726,0.47,N,016580,500,97 억,,2107721,N,N,1,N,00,N
20240318,100314,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14580,50,2,0.34,17526920,1205,4.46,14530,14600,14450,18880,10180,14530,14545.16,11.33,0,-203,14750,14640,14520,14410,14290,14695,14465,97,4350,500,10750,10,1,18600070,2712,11.34,0.79,12,0.01,1286.00,18451.00,17050,20230313,-14.49,12410,20230726,17.49,15570,-6.36,20240102,13650,6.81,20240119,16740,-12.90,20230320,12410,17.49,20230726,0.47,N,016580,500,97 억,,2107721,N,N,1,N,00,N
20240318,090312,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14450,-80,5,-0.55,1318960,91,0.34,14530,14530,14450,18880,10180,14530,14494.07,11.33,0,-25,14750,14640,14520,14410,14290,14695,14465,97,4350,500,10750,10,1,18600070,2688,11.24,0.78,12,0.00,1286.00,18451.00,17050,20230313,-15.25,12410,20230726,16.44,15570,-7.19,20240102,13650,5.86,20240119,16740,-13.68,20230320,12410,16.44,20230726,0.47,N,016580,500,97 억,,2107721,N,N,1,N,00,N
20240315,160310,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14530,50,2,0.35,391098020,26900,100.87,14440,14630,14400,18820,10140,14480,14538.96,11.36,0,-3151,14733,14606,14473,14346,14213,14670,14410,97,4340,500,10710,10,1,18600070,2703,11.30,0.79,12,0.14,1286.00,18451.00,17090,20230310,-14.98,12410,20230726,17.08,15570,-6.68,20240102,13650,6.45,20240119,16770,-13.36,20230317,12410,17.08,20230726,0.47,N,016580,500,97 억,,2113128,N,N,1,N,00,N
20240315,150256,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14530,50,2,0.35,374423800,25752,96.57,14440,14630,14400,18820,10140,14480,14539.60,11.36,0,-2676,14733,14606,14473,14346,14213,14670,14410,97,4340,500,10710,10,1,18600070,2703,11.30,0.79,12,0.14,1286.00,18451.00,17090,20230310,-14.98,12410,20230726,17.08,15570,-6.68,20240102,13650,6.45,20240119,16770,-13.36,20230317,12410,17.08,20230726,0.47,N,016580,500,97 억,,2113128,N,N,65,N,00,N
20240315,140257,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14530,50,2,0.35,342841330,23578,88.41,14440,14630,14400,18820,10140,14480,14540.73,11.36,0,-1323,14733,14606,14473,14346,14213,14670,14410,97,4340,500,10710,10,1,18600070,2703,11.30,0.79,12,0.13,1286.00,18451.00,17090,20230310,-14.98,12410,20230726,17.08,15570,-6.68,20240102,13650,6.45,20240119,16770,-13.36,20230317,12410,17.08,20230726,0.47,N,016580,500,97 억,,2113128,N,N,65,N,00,N
20240315,130312,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14590,110,2,0.76,244407130,16794,62.97,14440,14630,14400,18820,10140,14480,14553.24,11.36,0,690,14733,14606,14473,14346,14213,14670,14410,97,4340,500,10710,10,1,18600070,2714,11.35,0.79,12,0.09,1286.00,18451.00,17090,20230310,-14.63,12410,20230726,17.57,15570,-6.29,20240102,13650,6.89,20240119,16770,-13.00,20230317,12410,17.57,20230726,0.47,N,016580,500,97 억,,2113128,N,N,65,N,00,N
20240315,120312,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14620,140,2,0.97,214128120,14721,55.20,14440,14620,14400,18820,10140,14480,14545.76,11.36,0,1776,14733,14606,14473,14346,14213,14670,14410,97,4340,500,10710,10,1,18600070,2719,11.37,0.79,12,0.08,1286.00,18451.00,17090,20230310,-14.45,12410,20230726,17.81,15570,-6.10,20240102,13650,7.11,20240119,16770,-12.82,20230317,12410,17.81,20230726,0.47,N,016580,500,97 억,,2113128,N,N,65,N,00,N
20240315,110311,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14590,110,2,0.76,156317510,10761,40.35,14440,14600,14400,18820,10140,14480,14526.30,11.36,0,1674,14733,14606,14473,14346,14213,14670,14410,97,4340,500,10710,10,1,18600070,2714,11.35,0.79,12,0.06,1286.00,18451.00,17090,20230310,-14.63,12410,20230726,17.57,15570,-6.29,20240102,13650,6.89,20240119,16770,-13.00,20230317,12410,17.57,20230726,0.47,N,016580,500,97 억,,2113128,N,N,65,N,00,N
20240315,100311,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14540,60,2,0.41,75906100,5242,19.66,14440,14570,14400,18820,10140,14480,14480.37,11.36,0,1900,14733,14606,14473,14346,14213,14670,14410,97,4340,500,10710,10,1,18600070,2704,11.31,0.79,12,0.03,1286.00,18451.00,17090,20230310,-14.92,12410,20230726,17.16,15570,-6.62,20240102,13650,6.52,20240119,16770,-13.30,20230317,12410,17.16,20230726,0.47,N,016580,500,97 억,,2113128,N,N,65,N,00,N
20240315,090311,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14440,-40,5,-0.28,1819440,126,0.47,14440,14440,14440,18820,10140,14480,14440.00,11.36,0,2,14733,14606,14473,14346,14213,14670,14410,97,4340,500,10710,10,1,18600070,2686,11.23,0.78,12,0.00,1286.00,18451.00,17090,20230310,-15.51,12410,20230726,16.36,15570,-7.26,20240102,13650,5.79,20240119,16770,-13.89,20230317,12410,16.36,20230726,0.47,N,016580,500,97 억,,2113128,N,N,65,N,00,N
20240314,160309,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14480,90,2,0.63,382181010,26437,147.97,14340,14600,14340,18700,10080,14390,14456.29,11.42,0,-10238,14563,14476,14403,14316,14243,14440,14280,97,4310,500,10640,10,1,18600070,2693,11.26,0.78,12,0.14,1286.00,18451.00,17150,20230309,-15.57,12410,20230726,16.68,15570,-7.00,20240102,13650,6.08,20240119,16780,-13.71,20230314,12410,16.68,20230726,0.47,N,016580,500,97 억,,2123627,N,N,65,N,00,N
20240314,150310,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14530,140,2,0.97,329831280,22836,127.82,14340,14600,14340,18700,10080,14390,14443.48,11.42,0,-8184,14563,14476,14403,14316,14243,14440,14280,97,4310,500,10640,10,1,18600070,2703,11.30,0.79,12,0.12,1286.00,18451.00,17150,20230309,-15.28,12410,20230726,17.08,15570,-6.68,20240102,13650,6.45,20240119,16780,-13.41,20230314,12410,17.08,20230726,0.47,N,016580,500,97 억,,2123627,N,N,5,N,00,N
20240314,140309,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14490,100,2,0.69,250353020,17360,97.17,14340,14600,14340,18700,10080,14390,14421.26,11.42,0,-5424,14563,14476,14403,14316,14243,14440,14280,97,4310,500,10640,10,1,18600070,2695,11.27,0.79,12,0.09,1286.00,18451.00,17150,20230309,-15.51,12410,20230726,16.76,15570,-6.94,20240102,13650,6.15,20240119,16780,-13.65,20230314,12410,16.76,20230726,0.47,N,016580,500,97 억,,2123627,N,N,5,N,00,N
20240314,130309,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14420,30,2,0.21,164106720,11397,63.79,14340,14600,14340,18700,10080,14390,14399.12,11.42,0,-4570,14563,14476,14403,14316,14243,14440,14280,97,4310,500,10640,10,1,18600070,2682,11.21,0.78,12,0.06,1286.00,18451.00,17150,20230309,-15.92,12410,20230726,16.20,15570,-7.39,20240102,13650,5.64,20240119,16780,-14.06,20230314,12410,16.20,20230726,0.47,N,016580,500,97 억,,2123627,N,N,5,N,00,N
20240314,120309,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14380,-10,5,-0.07,115273670,8008,44.82,14340,14600,14340,18700,10080,14390,14394.81,11.42,0,-2574,14563,14476,14403,14316,14243,14440,14280,97,4310,500,10640,10,1,18600070,2675,11.18,0.78,12,0.04,1286.00,18451.00,17150,20230309,-16.15,12410,20230726,15.87,15570,-7.64,20240102,13650,5.35,20240119,16780,-14.30,20230314,12410,15.87,20230726,0.47,N,016580,500,97 억,,2123627,N,N,5,N,00,N
20240314,110311,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14370,-20,5,-0.14,95209530,6612,37.01,14340,14600,14340,18700,10080,14390,14399.51,11.42,0,-1828,14563,14476,14403,14316,14243,14440,14280,97,4310,500,10640,10,1,18600070,2673,11.17,0.78,12,0.04,1286.00,18451.00,17150,20230309,-16.21,12410,20230726,15.79,15570,-7.71,20240102,13650,5.27,20240119,16780,-14.36,20230314,12410,15.79,20230726,0.47,N,016580,500,97 억,,2123627,N,N,5,N,00,N
20240314,100311,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14370,-20,5,-0.14,82590090,5734,32.09,14340,14600,14340,18700,10080,14390,14403.57,11.42,0,-1174,14563,14476,14403,14316,14243,14440,14280,97,4310,500,10640,10,1,18600070,2673,11.17,0.78,12,0.03,1286.00,18451.00,17150,20230309,-16.21,12410,20230726,15.79,15570,-7.71,20240102,13650,5.27,20240119,16780,-14.36,20230314,12410,15.79,20230726,0.47,N,016580,500,97 억,,2123627,N,N,5,N,00,N
20240314,090309,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14350,-40,5,-0.28,846110,59,0.33,14340,14350,14340,18700,10080,14390,14340.85,11.42,0,-21,14563,14476,14403,14316,14243,14440,14280,97,4310,500,10640,10,1,18600070,2669,11.16,0.78,12,0.00,1286.00,18451.00,17150,20230309,-16.33,12410,20230726,15.63,15570,-7.84,20240102,13650,5.13,20240119,16780,-14.48,20230314,12410,15.63,20230726,0.47,N,016580,500,97 억,,2123627,N,N,5,N,00,N
20240313,160308,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14390,-10,5,-0.07,256662170,17840,110.32,14400,14490,14330,18720,10080,14400,14386.89,11.43,0,-3471,14613,14506,14413,14306,14213,14560,14360,97,4320,500,10650,10,1,18600070,2677,11.19,0.78,12,0.10,1286.00,18451.00,17150,20230309,-16.09,12410,20230726,15.95,15570,-7.58,20240102,13650,5.42,20240119,17050,-15.60,20230313,12410,15.95,20230726,0.47,N,016580,500,97 억,,2125297,N,N,5,N,00,N
20240313,150307,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14400,0,3,0.00,241239340,16770,103.70,14400,14490,14330,18720,10080,14400,14385.17,11.43,0,-3822,14613,14506,14413,14306,14213,14560,14360,97,4320,500,10650,10,1,18600070,2678,11.20,0.78,12,0.09,1286.00,18451.00,17150,20230309,-16.03,12410,20230726,16.04,15570,-7.51,20240102,13650,5.49,20240119,17050,-15.54,20230313,12410,16.04,20230726,0.47,N,016580,500,97 억,,2125297,N,N,6,N,00,N
20240313,140310,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14390,-10,5,-0.07,222577440,15475,95.70,14400,14490,14330,18720,10080,14400,14383.03,11.43,0,-4430,14613,14506,14413,14306,14213,14560,14360,97,4320,500,10650,10,1,18600070,2677,11.19,0.78,12,0.08,1286.00,18451.00,17150,20230309,-16.09,12410,20230726,15.95,15570,-7.58,20240102,13650,5.42,20240119,17050,-15.60,20230313,12410,15.95,20230726,0.47,N,016580,500,97 억,,2125297,N,N,6,N,00,N
20240313,130312,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14380,-20,5,-0.14,185871290,12925,79.93,14400,14490,14330,18720,10080,14400,14380.76,11.43,0,-4885,14613,14506,14413,14306,14213,14560,14360,97,4320,500,10650,10,1,18600070,2675,11.18,0.78,12,0.07,1286.00,18451.00,17150,20230309,-16.15,12410,20230726,15.87,15570,-7.64,20240102,13650,5.35,20240119,17050,-15.66,20230313,12410,15.87,20230726,0.47,N,016580,500,97 억,,2125297,N,N,6,N,00,N
20240313,120308,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14360,-40,5,-0.28,136816210,9507,58.79,14400,14490,14330,18720,10080,14400,14391.10,11.43,0,-4196,14613,14506,14413,14306,14213,14560,14360,97,4320,500,10650,10,1,18600070,2671,11.17,0.78,12,0.05,1286.00,18451.00,17150,20230309,-16.27,12410,20230726,15.71,15570,-7.77,20240102,13650,5.20,20240119,17050,-15.78,20230313,12410,15.71,20230726,0.47,N,016580,500,97 억,,2125297,N,N,6,N,00,N
20240313,110308,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14430,30,2,0.21,73946370,5140,31.79,14400,14490,14330,18720,10080,14400,14386.45,11.43,0,-3087,14613,14506,14413,14306,14213,14560,14360,97,4320,500,10650,10,1,18600070,2684,11.22,0.78,12,0.03,1286.00,18451.00,17150,20230309,-15.86,12410,20230726,16.28,15570,-7.32,20240102,13650,5.71,20240119,17050,-15.37,20230313,12410,16.28,20230726,0.47,N,016580,500,97 억,,2125297,N,N,6,N,00,N
20240313,100307,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14400,0,3,0.00,53237410,3703,22.90,14400,14490,14330,18720,10080,14400,14376.83,11.43,0,-2015,14613,14506,14413,14306,14213,14560,14360,97,4320,500,10650,10,1,18600070,2678,11.20,0.78,12,0.02,1286.00,18451.00,17150,20230309,-16.03,12410,20230726,16.04,15570,-7.51,20240102,13650,5.49,20240119,17050,-15.54,20230313,12410,16.04,20230726,0.47,N,016580,500,97 억,,2125297,N,N,6,N,00,N
20240313,090308,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14380,-20,5,-0.14,4330150,301,1.86,14400,14400,14370,18720,10080,14400,14385.88,11.43,0,-42,14613,14506,14413,14306,14213,14560,14360,97,4320,500,10650,10,1,18600070,2675,11.18,0.78,12,0.00,1286.00,18451.00,17150,20230309,-16.15,12410,20230726,15.87,15570,-7.64,20240102,13650,5.35,20240119,17050,-15.66,20230313,12410,15.87,20230726,0.47,N,016580,500,97 억,,2125297,N,N,6,N,00,N
20240312,160305,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14400,-20,5,-0.14,233178430,16154,120.55,14380,14520,14320,18740,10100,14420,14434.72,11.46,0,-2571,14646,14532,14416,14302,14186,14590,14360,97,4320,500,10670,10,1,18600070,2678,11.20,0.78,12,0.09,1286.00,18451.00,17150,20230309,-16.03,12410,20230726,16.04,15570,-7.51,20240102,13650,5.49,20240119,17050,-15.54,20230313,12410,16.04,20230726,0.47,N,016580,500,97 억,,2130826,N,N,6,N,00,N
20240312,150304,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14410,-10,5,-0.07,227502910,15760,117.61,14380,14520,14320,18740,10100,14420,14435.46,11.46,0,-2404,14646,14532,14416,14302,14186,14590,14360,97,4320,500,10670,10,1,18600070,2680,11.21,0.78,12,0.08,1286.00,18451.00,17150,20230309,-15.98,12410,20230726,16.12,15570,-7.45,20240102,13650,5.57,20240119,17050,-15.48,20230313,12410,16.12,20230726,0.47,N,016580,500,97 억,,2130826,N,N,55,N,00,N
20240312,140302,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14400,-20,5,-0.14,217056190,15034,112.19,14380,14520,14320,18740,10100,14420,14437.69,11.46,0,-2213,14646,14532,14416,14302,14186,14590,14360,97,4320,500,10670,10,1,18600070,2678,11.20,0.78,12,0.08,1286.00,18451.00,17150,20230309,-16.03,12410,20230726,16.04,15570,-7.51,20240102,13650,5.49,20240119,17050,-15.54,20230313,12410,16.04,20230726,0.47,N,016580,500,97 억,,2130826,N,N,55,N,00,N
20240312,130254,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14390,-30,5,-0.21,186076790,12883,96.14,14380,14520,14320,18740,10100,14420,14443.59,11.46,0,-1558,14646,14532,14416,14302,14186,14590,14360,97,4320,500,10670,10,1,18600070,2677,11.19,0.78,12,0.07,1286.00,18451.00,17150,20230309,-16.09,12410,20230726,15.95,15570,-7.58,20240102,13650,5.42,20240119,17050,-15.60,20230313,12410,15.95,20230726,0.47,N,016580,500,97 억,,2130826,N,N,55,N,00,N
20240312,120305,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14520,100,2,0.69,150979300,10449,77.98,14380,14520,14320,18740,10100,14420,14449.16,11.46,0,-368,14646,14532,14416,14302,14186,14590,14360,97,4320,500,10670,10,1,18600070,2701,11.29,0.79,12,0.06,1286.00,18451.00,17150,20230309,-15.34,12410,20230726,17.00,15570,-6.74,20240102,13650,6.37,20240119,17050,-14.84,20230313,12410,17.00,20230726,0.47,N,016580,500,97 억,,2130826,N,N,55,N,00,N
20240312,110305,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14480,60,2,0.42,93805170,6500,48.51,14380,14490,14320,18740,10100,14420,14431.56,11.46,0,340,14646,14532,14416,14302,14186,14590,14360,97,4320,500,10670,10,1,18600070,2693,11.26,0.78,12,0.03,1286.00,18451.00,17150,20230309,-15.57,12410,20230726,16.68,15570,-7.00,20240102,13650,6.08,20240119,17050,-15.07,20230313,12410,16.68,20230726,0.47,N,016580,500,97 억,,2130826,N,N,55,N,00,N
20240312,100304,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14430,10,2,0.07,42173470,2927,21.84,14380,14490,14320,18740,10100,14420,14408.43,11.46,0,901,14646,14532,14416,14302,14186,14590,14360,97,4320,500,10670,10,1,18600070,2684,11.22,0.78,12,0.02,1286.00,18451.00,17150,20230309,-15.86,12410,20230726,16.28,15570,-7.32,20240102,13650,5.71,20240119,17050,-15.37,20230313,12410,16.28,20230726,0.47,N,016580,500,97 억,,2130826,N,N,55,N,00,N
20240312,090305,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14380,-40,5,-0.28,1035360,72,0.54,14380,14380,14380,18740,10100,14420,14380.00,11.46,0,-28,14646,14532,14416,14302,14186,14590,14360,97,4320,500,10670,10,1,18600070,2675,11.18,0.78,12,0.00,1286.00,18451.00,17150,20230309,-16.15,12410,20230726,15.87,15570,-7.64,20240102,13650,5.35,20240119,17050,-15.66,20230313,12410,15.87,20230726,0.47,N,016580,500,97 억,,2130826,N,N,55,N,00,N
20240311,160304,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14420,120,2,0.84,192662010,13367,94.97,14320,14530,14300,18590,10010,14300,14413.20,11.44,0,3088,14440,14370,14300,14230,14160,14405,14265,97,4290,500,10580,10,1,18600070,2682,11.21,0.78,12,0.07,1286.00,18451.00,17150,20230309,-15.92,12410,20230726,16.20,15570,-7.39,20240102,13650,5.64,20240119,17050,-15.43,20230313,12410,16.20,20230726,0.47,N,016580,500,97 억,,2127828,N,N,55,N,00,N
20240311,150304,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14440,140,2,0.98,172447840,11966,85.02,14320,14530,14300,18590,10010,14300,14411.49,11.44,0,3232,14440,14370,14300,14230,14160,14405,14265,97,4290,500,10580,10,1,18600070,2686,11.23,0.78,12,0.06,1286.00,18451.00,17150,20230309,-15.80,12410,20230726,16.36,15570,-7.26,20240102,13650,5.79,20240119,17050,-15.31,20230313,12410,16.36,20230726,0.47,N,016580,500,97 억,,2127828,N,N,11,N,00,N
20240311,140302,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14440,140,2,0.98,150814420,10467,74.37,14320,14530,14300,18590,10010,14300,14408.56,11.44,0,3116,14440,14370,14300,14230,14160,14405,14265,97,4290,500,10580,10,1,18600070,2686,11.23,0.78,12,0.06,1286.00,18451.00,17150,20230309,-15.80,12410,20230726,16.36,15570,-7.26,20240102,13650,5.79,20240119,17050,-15.31,20230313,12410,16.36,20230726,0.47,N,016580,500,97 억,,2127828,N,N,11,N,00,N
20240311,130304,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14460,160,2,1.12,116508900,8094,57.51,14320,14530,14300,18590,10010,14300,14394.48,11.44,0,3122,14440,14370,14300,14230,14160,14405,14265,97,4290,500,10580,10,1,18600070,2690,11.24,0.78,12,0.04,1286.00,18451.00,17150,20230309,-15.69,12410,20230726,16.52,15570,-7.13,20240102,13650,5.93,20240119,17050,-15.19,20230313,12410,16.52,20230726,0.47,N,016580,500,97 억,,2127828,N,N,11,N,00,N
20240311,120305,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14430,130,2,0.91,77889610,5423,38.53,14320,14470,14300,18590,10010,14300,14362.83,11.44,0,2247,14440,14370,14300,14230,14160,14405,14265,97,4290,500,10580,10,1,18600070,2684,11.22,0.78,12,0.03,1286.00,18451.00,17150,20230309,-15.86,12410,20230726,16.28,15570,-7.32,20240102,13650,5.71,20240119,17050,-15.37,20230313,12410,16.28,20230726,0.47,N,016580,500,97 억,,2127828,N,N,11,N,00,N
20240311,110302,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14400,100,2,0.70,68076250,4742,33.69,14320,14470,14300,18590,10010,14300,14356.02,11.44,0,2262,14440,14370,14300,14230,14160,14405,14265,97,4290,500,10580,10,1,18600070,2678,11.20,0.78,12,0.03,1286.00,18451.00,17150,20230309,-16.03,12410,20230726,16.04,15570,-7.51,20240102,13650,5.49,20240119,17050,-15.54,20230313,12410,16.04,20230726,0.47,N,016580,500,97 억,,2127828,N,N,11,N,00,N
20240311,100301,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14340,40,2,0.28,50661120,3529,25.07,14320,14470,14300,18590,10010,14300,14355.66,11.44,0,1384,14440,14370,14300,14230,14160,14405,14265,97,4290,500,10580,10,1,18600070,2667,11.15,0.78,12,0.02,1286.00,18451.00,17150,20230309,-16.38,12410,20230726,15.55,15570,-7.90,20240102,13650,5.05,20240119,17050,-15.89,20230313,12410,15.55,20230726,0.47,N,016580,500,97 억,,2127828,N,N,11,N,00,N
20240311,090300,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14320,20,2,0.14,8088920,565,4.01,14320,14320,14300,18590,10010,14300,14316.67,11.44,0,-142,14440,14370,14300,14230,14160,14405,14265,97,4290,500,10580,10,1,18600070,2664,11.14,0.78,12,0.00,1286.00,18451.00,17150,20230309,-16.50,12410,20230726,15.39,15570,-8.03,20240102,13650,4.91,20240119,17050,-16.01,20230313,12410,15.39,20230726,0.47,N,016580,500,97 억,,2127828,N,N,11,N,00,N
20240308,160303,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14300,-30,5,-0.21,199734390,13995,81.85,14240,14370,14230,18620,10040,14330,14271.78,11.44,0,-643,14483,14406,14333,14256,14183,14370,14220,97,4290,500,10600,10,1,18600070,2660,11.12,0.78,12,0.08,1286.00,18451.00,17150,20230309,-16.62,12410,20230726,15.23,15570,-8.16,20240102,13650,4.76,20240119,17150,-16.62,20230309,12410,15.23,20230726,0.47,N,016580,500,97 억,,2128469,N,N,11,N,00,N
20240308,150302,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14300,-30,5,-0.21,187170830,13116,76.71,14240,14370,14230,18620,10040,14330,14270.42,11.44,0,-745,14483,14406,14333,14256,14183,14370,14220,97,4290,500,10600,10,1,18600070,2660,11.12,0.78,12,0.07,1286.00,18451.00,17150,20230309,-16.62,12410,20230726,15.23,15570,-8.16,20240102,13650,4.76,20240119,17150,-16.62,20230309,12410,15.23,20230726,0.47,N,016580,500,97 억,,2128469,N,N,8,N,00,N
20240308,140301,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14260,-70,5,-0.49,176882350,12395,72.49,14240,14370,14230,18620,10040,14330,14270.46,11.44,0,-731,14483,14406,14333,14256,14183,14370,14220,97,4290,500,10600,10,1,18600070,2652,11.09,0.77,12,0.07,1286.00,18451.00,17150,20230309,-16.85,12410,20230726,14.91,15570,-8.41,20240102,13650,4.47,20240119,17150,-16.85,20230309,12410,14.91,20230726,0.47,N,016580,500,97 억,,2128469,N,N,8,N,00,N
20240308,130301,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14230,-100,5,-0.70,154142090,10799,63.16,14240,14370,14230,18620,10040,14330,14273.74,11.44,0,-1173,14483,14406,14333,14256,14183,14370,14220,97,4290,500,10600,10,1,18600070,2647,11.07,0.77,12,0.06,1286.00,18451.00,17150,20230309,-17.03,12410,20230726,14.67,15570,-8.61,20240102,13650,4.25,20240119,17150,-17.03,20230309,12410,14.67,20230726,0.47,N,016580,500,97 억,,2128469,N,N,8,N,00,N
20240308,120302,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14250,-80,5,-0.56,106072300,7424,43.42,14240,14370,14240,18620,10040,14330,14287.76,11.44,0,-189,14483,14406,14333,14256,14183,14370,14220,97,4290,500,10600,10,1,18600070,2651,11.08,0.77,12,0.04,1286.00,18451.00,17150,20230309,-16.91,12410,20230726,14.83,15570,-8.48,20240102,13650,4.40,20240119,17150,-16.91,20230309,12410,14.83,20230726,0.47,N,016580,500,97 억,,2128469,N,N,8,N,00,N
20240308,110300,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14260,-70,5,-0.49,77544740,5424,31.72,14240,14370,14240,18620,10040,14330,14296.60,11.44,0,-217,14483,14406,14333,14256,14183,14370,14220,97,4290,500,10600,10,1,18600070,2652,11.09,0.77,12,0.03,1286.00,18451.00,17150,20230309,-16.85,12410,20230726,14.91,15570,-8.41,20240102,13650,4.47,20240119,17150,-16.85,20230309,12410,14.91,20230726,0.47,N,016580,500,97 억,,2128469,N,N,8,N,00,N
20240308,100300,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14330,0,3,0.00,49452860,3457,20.22,14240,14370,14240,18620,10040,14330,14305.14,11.44,0,-247,14483,14406,14333,14256,14183,14370,14220,97,4290,500,10600,10,1,18600070,2665,11.14,0.78,12,0.02,1286.00,18451.00,17150,20230309,-16.44,12410,20230726,15.47,15570,-7.96,20240102,13650,4.98,20240119,17150,-16.44,20230309,12410,15.47,20230726,0.47,N,016580,500,97 억,,2128469,N,N,8,N,00,N
20240308,090259,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14370,40,2,0.28,3631460,255,1.49,14240,14370,14240,18620,10040,14330,14241.02,11.44,0,-35,14483,14406,14333,14256,14183,14370,14220,97,4290,500,10600,10,1,18600070,2673,11.17,0.78,12,0.00,1286.00,18451.00,17150,20230309,-16.21,12410,20230726,15.79,15570,-7.71,20240102,13650,5.27,20240119,17150,-16.21,20230309,12410,15.79,20230726,0.47,N,016580,500,97 억,,2128469,N,N,8,N,00,N
20240307,160301,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14330,-30,5,-0.21,244431850,17086,71.27,14360,14410,14260,18660,10060,14360,14305.96,11.50,0,-3604,14526,14442,14376,14292,14226,14410,14260,97,4300,500,10620,10,1,18600070,2665,11.14,0.78,12,0.09,1286.00,18451.00,17170,20230302,-16.54,12410,20230726,15.47,15570,-7.96,20240102,13650,4.98,20240119,17150,-16.44,20230309,12410,15.47,20230726,0.47,N,016580,500,97 억,,2138262,N,N,8,N,00,N
20240307,150249,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14330,-30,5,-0.21,212735720,14870,62.03,14360,14410,14260,18660,10060,14360,14306.37,11.50,0,-3939,14526,14442,14376,14292,14226,14410,14260,97,4300,500,10620,10,1,18600070,2665,11.14,0.78,12,0.08,1286.00,18451.00,17170,20230302,-16.54,12410,20230726,15.47,15570,-7.96,20240102,13650,4.98,20240119,17150,-16.44,20230309,12410,15.47,20230726,0.47,N,016580,500,97 억,,2138262,N,N,37,N,00,N
20240307,140257,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14310,-50,5,-0.35,187612890,13115,54.71,14360,14410,14260,18660,10060,14360,14305.21,11.50,0,-4067,14526,14442,14376,14292,14226,14410,14260,97,4300,500,10620,10,1,18600070,2662,11.13,0.78,12,0.07,1286.00,18451.00,17170,20230302,-16.66,12410,20230726,15.31,15570,-8.09,20240102,13650,4.84,20240119,17150,-16.56,20230309,12410,15.31,20230726,0.47,N,016580,500,97 억,,2138262,N,N,37,N,00,N
20240307,130257,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14280,-80,5,-0.56,179458440,12545,52.33,14360,14410,14260,18660,10060,14360,14305.18,11.50,0,-4124,14526,14442,14376,14292,14226,14410,14260,97,4300,500,10620,10,1,18600070,2656,11.10,0.77,12,0.07,1286.00,18451.00,17170,20230302,-16.83,12410,20230726,15.07,15570,-8.29,20240102,13650,4.62,20240119,17150,-16.73,20230309,12410,15.07,20230726,0.47,N,016580,500,97 억,,2138262,N,N,37,N,00,N
20240307,120258,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14280,-80,5,-0.56,128094930,8947,37.32,14360,14410,14260,18660,10060,14360,14317.08,11.50,0,-3648,14526,14442,14376,14292,14226,14410,14260,97,4300,500,10620,10,1,18600070,2656,11.10,0.77,12,0.05,1286.00,18451.00,17170,20230302,-16.83,12410,20230726,15.07,15570,-8.29,20240102,13650,4.62,20240119,17150,-16.73,20230309,12410,15.07,20230726,0.47,N,016580,500,97 억,,2138262,N,N,37,N,00,N
20240307,110300,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14290,-70,5,-0.49,109932700,7676,32.02,14360,14410,14260,18660,10060,14360,14321.61,11.50,0,-3395,14526,14442,14376,14292,14226,14410,14260,97,4300,500,10620,10,1,18600070,2658,11.11,0.77,12,0.04,1286.00,18451.00,17170,20230302,-16.77,12410,20230726,15.15,15570,-8.22,20240102,13650,4.69,20240119,17150,-16.68,20230309,12410,15.15,20230726,0.47,N,016580,500,97 억,,2138262,N,N,37,N,00,N
20240307,100300,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14340,-20,5,-0.14,36785640,2562,10.69,14360,14410,14320,18660,10060,14360,14358.17,11.50,0,-1236,14526,14442,14376,14292,14226,14410,14260,97,4300,500,10620,10,1,18600070,2667,11.15,0.78,12,0.01,1286.00,18451.00,17170,20230302,-16.48,12410,20230726,15.55,15570,-7.90,20240102,13650,5.05,20240119,17150,-16.38,20230309,12410,15.55,20230726,0.47,N,016580,500,97 억,,2138262,N,N,37,N,00,N
20240307,090257,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14360,0,3,0.00,172320,12,0.05,14360,14360,14360,18660,10060,14360,14360.00,11.50,0,-1,14526,14442,14376,14292,14226,14410,14260,97,4300,500,10620,10,1,18600070,2671,11.17,0.78,12,0.00,1286.00,18451.00,17170,20230302,-16.37,12410,20230726,15.71,15570,-7.77,20240102,13650,5.20,20240119,17150,-16.27,20230309,12410,15.71,20230726,0.47,N,016580,500,97 억,,2138262,N,N,37,N,00,N
20240306,160257,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14360,-40,5,-0.28,343665130,23916,181.04,14400,14460,14310,18720,10080,14400,14369.81,11.51,0,2009,14493,14446,14353,14306,14213,14470,14330,97,4320,500,10650,10,1,18600070,2671,11.17,0.78,12,0.13,1286.00,18451.00,17220,20230228,-16.61,12410,20230726,15.71,15570,-7.77,20240102,13650,5.20,20240119,17150,-16.27,20230309,12410,15.71,20230726,0.47,N,016580,500,97 억,,2140468,N,N,37,N,00,N
20240306,150258,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14330,-70,5,-0.49,327468040,22787,172.50,14400,14460,14310,18720,10080,14400,14370.83,11.51,0,2018,14493,14446,14353,14306,14213,14470,14330,97,4320,500,10650,10,1,18600070,2665,11.14,0.78,12,0.12,1286.00,18451.00,17220,20230228,-16.78,12410,20230726,15.47,15570,-7.96,20240102,13650,4.98,20240119,17150,-16.44,20230309,12410,15.47,20230726,0.47,N,016580,500,97 억,,2140468,N,N,12,N,00,N
20240306,140257,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14320,-80,5,-0.56,279088900,19412,146.95,14400,14460,14310,18720,10080,14400,14377.13,11.51,0,1552,14493,14446,14353,14306,14213,14470,14330,97,4320,500,10650,10,1,18600070,2664,11.14,0.78,12,0.10,1286.00,18451.00,17220,20230228,-16.84,12410,20230726,15.39,15570,-8.03,20240102,13650,4.91,20240119,17150,-16.50,20230309,12410,15.39,20230726,0.47,N,016580,500,97 억,,2140468,N,N,12,N,00,N
20240306,130258,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14400,0,3,0.00,221273420,15384,116.46,14400,14460,14310,18720,10080,14400,14383.35,11.51,0,1351,14493,14446,14353,14306,14213,14470,14330,97,4320,500,10650,10,1,18600070,2678,11.20,0.78,12,0.08,1286.00,18451.00,17220,20230228,-16.38,12410,20230726,16.04,15570,-7.51,20240102,13650,5.49,20240119,17150,-16.03,20230309,12410,16.04,20230726,0.47,N,016580,500,97 억,,2140468,N,N,12,N,00,N
20240306,120259,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14370,-30,5,-0.21,205393230,14279,108.09,14400,14460,14310,18720,10080,14400,14384.29,11.51,0,1293,14493,14446,14353,14306,14213,14470,14330,97,4320,500,10650,10,1,18600070,2673,11.17,0.78,12,0.08,1286.00,18451.00,17220,20230228,-16.55,12410,20230726,15.79,15570,-7.71,20240102,13650,5.27,20240119,17150,-16.21,20230309,12410,15.79,20230726,0.47,N,016580,500,97 억,,2140468,N,N,12,N,00,N
20240306,110258,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14380,-20,5,-0.14,172803170,12013,90.94,14400,14460,14310,18720,10080,14400,14384.68,11.51,0,975,14493,14446,14353,14306,14213,14470,14330,97,4320,500,10650,10,1,18600070,2675,11.18,0.78,12,0.06,1286.00,18451.00,17220,20230228,-16.49,12410,20230726,15.87,15570,-7.64,20240102,13650,5.35,20240119,17150,-16.15,20230309,12410,15.87,20230726,0.47,N,016580,500,97 억,,2140468,N,N,12,N,00,N
20240306,100254,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14420,20,2,0.14,80559750,5602,42.41,14400,14460,14310,18720,10080,14400,14380.53,11.51,0,259,14493,14446,14353,14306,14213,14470,14330,97,4320,500,10650,10,1,18600070,2682,11.21,0.78,12,0.03,1286.00,18451.00,17220,20230228,-16.26,12410,20230726,16.20,15570,-7.39,20240102,13650,5.64,20240119,17150,-15.92,20230309,12410,16.20,20230726,0.47,N,016580,500,97 억,,2140468,N,N,12,N,00,N
20240306,090258,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14410,10,2,0.07,2688580,187,1.42,14400,14410,14310,18720,10080,14400,14377.43,11.51,0,-138,14493,14446,14353,14306,14213,14470,14330,97,4320,500,10650,10,1,18600070,2680,11.21,0.78,12,0.00,1286.00,18451.00,17220,20230228,-16.32,12410,20230726,16.12,15570,-7.45,20240102,13650,5.57,20240119,17150,-15.98,20230309,12410,16.12,20230726,0.47,N,016580,500,97 억,,2140468,N,N,12,N,00,N
20240305,160256,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14400,140,2,0.98,187500770,13085,45.03,14310,14400,14260,18530,9990,14260,14329.44,11.50,0,883,14560,14410,14310,14160,14060,14360,14110,97,4270,500,10550,10,1,18600070,2678,11.20,0.78,12,0.07,1286.00,18451.00,17220,20230228,-16.38,12410,20230726,16.04,15570,-7.51,20240102,13650,5.49,20240119,17150,-16.03,20230309,12410,16.04,20230726,0.43,N,016580,500,97 억,,2139620,N,N,12,N,00,N
20240305,150259,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14370,110,2,0.77,181017740,12634,43.48,14310,14400,14260,18530,9990,14260,14327.82,11.50,0,832,14560,14410,14310,14160,14060,14360,14110,97,4270,500,10550,10,1,18600070,2673,11.17,0.78,12,0.07,1286.00,18451.00,17220,20230228,-16.55,12410,20230726,15.79,15570,-7.71,20240102,13650,5.27,20240119,17150,-16.21,20230309,12410,15.79,20230726,0.43,N,016580,500,97 억,,2139620,N,N,36,N,00,N
20240305,140253,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14340,80,2,0.56,151955440,10610,36.51,14310,14400,14260,18530,9990,14260,14321.91,11.50,0,1145,14560,14410,14310,14160,14060,14360,14110,97,4270,500,10550,10,1,18600070,2667,11.15,0.78,12,0.06,1286.00,18451.00,17220,20230228,-16.72,12410,20230726,15.55,15570,-7.90,20240102,13650,5.05,20240119,17150,-16.38,20230309,12410,15.55,20230726,0.43,N,016580,500,97 억,,2139620,N,N,36,N,00,N
20240305,130254,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14400,140,2,0.98,132544740,9257,31.86,14310,14400,14260,18530,9990,14260,14318.33,11.50,0,949,14560,14410,14310,14160,14060,14360,14110,97,4270,500,10550,10,1,18600070,2678,11.20,0.78,12,0.05,1286.00,18451.00,17220,20230228,-16.38,12410,20230726,16.04,15570,-7.51,20240102,13650,5.49,20240119,17150,-16.03,20230309,12410,16.04,20230726,0.43,N,016580,500,97 억,,2139620,N,N,36,N,00,N
20240305,120255,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14300,40,2,0.28,101294410,7079,24.36,14310,14370,14260,18530,9990,14260,14309.14,11.50,0,-704,14560,14410,14310,14160,14060,14360,14110,97,4270,500,10550,10,1,18600070,2660,11.12,0.78,12,0.04,1286.00,18451.00,17220,20230228,-16.96,12410,20230726,15.23,15570,-8.16,20240102,13650,4.76,20240119,17150,-16.62,20230309,12410,15.23,20230726,0.43,N,016580,500,97 억,,2139620,N,N,36,N,00,N
20240305,110256,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14360,100,2,0.70,58371900,4081,14.04,14310,14360,14260,18530,9990,14260,14303.33,11.50,0,-504,14560,14410,14310,14160,14060,14360,14110,97,4270,500,10550,10,1,18600070,2671,11.17,0.78,12,0.02,1286.00,18451.00,17220,20230228,-16.61,12410,20230726,15.71,15570,-7.77,20240102,13650,5.20,20240119,17150,-16.27,20230309,12410,15.71,20230726,0.43,N,016580,500,97 억,,2139620,N,N,36,N,00,N
20240305,100254,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14280,20,2,0.14,26731910,1872,6.44,14310,14310,14260,18530,9990,14260,14279.87,11.50,0,-192,14560,14410,14310,14160,14060,14360,14110,97,4270,500,10550,10,1,18600070,2656,11.10,0.77,12,0.01,1286.00,18451.00,17220,20230228,-17.07,12410,20230726,15.07,15570,-8.29,20240102,13650,4.62,20240119,17150,-16.73,20230309,12410,15.07,20230726,0.43,N,016580,500,97 억,,2139620,N,N,36,N,00,N
20240305,090255,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14310,50,2,0.35,42930,3,0.01,14310,14310,14310,18530,9990,14260,14310.00,11.50,0,0,14560,14410,14310,14160,14060,14360,14110,97,4270,500,10550,10,1,18600070,2662,11.13,0.78,12,0.00,1286.00,18451.00,17220,20230228,-16.90,12410,20230726,15.31,15570,-8.09,20240102,13650,4.84,20240119,17150,-16.56,20230309,12410,15.31,20230726,0.43,N,016580,500,97 억,,2139620,N,N,36,N,00,N
20240304,160254,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14260,0,3,0.00,413808770,29013,30.73,14330,14460,14210,18530,9990,14260,14262.89,11.49,0,-2111,14946,14602,14426,14082,13906,14515,13995,97,4270,500,10550,10,1,18600070,2652,11.09,0.77,12,0.16,1286.00,18451.00,17250,20230224,-17.33,12410,20230726,14.91,15570,-8.41,20240102,13650,4.47,20240119,17150,-16.85,20230309,12410,14.91,20230726,0.43,N,016580,500,97 억,,2137314,N,N,36,N,00,N
20240304,150254,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14260,0,3,0.00,395270700,27713,29.35,14330,14460,14210,18530,9990,14260,14263.01,11.49,0,-1720,14946,14602,14426,14082,13906,14515,13995,97,4270,500,10550,10,1,18600070,2652,11.09,0.77,12,0.15,1286.00,18451.00,17250,20230224,-17.33,12410,20230726,14.91,15570,-8.41,20240102,13650,4.47,20240119,17150,-16.85,20230309,12410,14.91,20230726,0.43,N,016580,500,97 억,,2137314,N,N,46,N,00,N
20240304,140241,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14260,0,3,0.00,353342110,24772,26.23,14330,14460,14210,18530,9990,14260,14263.77,11.49,0,-1593,14946,14602,14426,14082,13906,14515,13995,97,4270,500,10550,10,1,18600070,2652,11.09,0.77,12,0.13,1286.00,18451.00,17250,20230224,-17.33,12410,20230726,14.91,15570,-8.41,20240102,13650,4.47,20240119,17150,-16.85,20230309,12410,14.91,20230726,0.43,N,016580,500,97 억,,2137314,N,N,46,N,00,N
20240304,130252,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14260,0,3,0.00,325673510,22832,24.18,14330,14460,14210,18530,9990,14260,14263.91,11.49,0,-1118,14946,14602,14426,14082,13906,14515,13995,97,4270,500,10550,10,1,18600070,2652,11.09,0.77,12,0.12,1286.00,18451.00,17250,20230224,-17.33,12410,20230726,14.91,15570,-8.41,20240102,13650,4.47,20240119,17150,-16.85,20230309,12410,14.91,20230726,0.43,N,016580,500,97 억,,2137314,N,N,46,N,00,N
20240304,120242,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14250,-10,5,-0.07,274077550,19220,20.35,14330,14460,14210,18530,9990,14260,14260.02,11.49,0,-1192,14946,14602,14426,14082,13906,14515,13995,97,4270,500,10550,10,1,18600070,2651,11.08,0.77,12,0.10,1286.00,18451.00,17250,20230224,-17.39,12410,20230726,14.83,15570,-8.48,20240102,13650,4.40,20240119,17150,-16.91,20230309,12410,14.83,20230726,0.43,N,016580,500,97 억,,2137314,N,N,46,N,00,N
20240304,110251,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14240,-20,5,-0.14,237196740,16631,17.61,14330,14460,14210,18530,9990,14260,14262.33,11.49,0,-419,14946,14602,14426,14082,13906,14515,13995,97,4270,500,10550,10,1,18600070,2649,11.07,0.77,12,0.09,1286.00,18451.00,17250,20230224,-17.45,12410,20230726,14.75,15570,-8.54,20240102,13650,4.32,20240119,17150,-16.97,20230309,12410,14.75,20230726,0.43,N,016580,500,97 억,,2137314,N,N,46,N,00,N
20240304,100251,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14220,-40,5,-0.28,167007540,11701,12.39,14330,14460,14220,18530,9990,14260,14272.93,11.49,0,400,14946,14602,14426,14082,13906,14515,13995,97,4270,500,10550,10,1,18600070,2645,11.06,0.77,12,0.06,1286.00,18451.00,17250,20230224,-17.57,12410,20230726,14.59,15570,-8.67,20240102,13650,4.18,20240119,17150,-17.08,20230309,12410,14.59,20230726,0.43,N,016580,500,97 억,,2137314,N,N,46,N,00,N
20240304,090252,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14410,150,2,1.05,4564630,317,0.34,14330,14460,14330,18530,9990,14260,14399.46,11.49,0,-47,14946,14602,14426,14082,13906,14515,13995,97,4270,500,10550,10,1,18600070,2680,11.21,0.78,12,0.00,1286.00,18451.00,17250,20230224,-16.46,12410,20230726,16.12,15570,-7.45,20240102,13650,5.57,20240119,17150,-15.98,20230309,12410,16.12,20230726,0.43,N,016580,500,97 억,,2137314,N,N,46,N,00,N