43 KiB
43 KiB
| 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20240229 | 160144 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2040 | 15 | 2 | 0.74 | 392588245 | 194038 | 233.50 | 2025 | 2040 | 2010 | 2630 | 1420 | 2025 | 2023.17 | 3.26 | 0 | 34583 | 2051 | 2037 | 2026 | 2012 | 2001 | 2045 | 2020 | 914 | 605 | 500 | 1450 | 5 | 1 | 182892731 | 3731 | -17.00 | 4.15 | 12 | 0.11 | -120.00 | 491.00 | 3775 | 20230417 | -45.96 | 1960 | 20231020 | 4.08 | 2265 | -9.93 | 20240110 | 2000 | 2.00 | 20240227 | 3775 | -45.96 | 20230417 | 1960 | 4.08 | 20231020 | 0.11 | N | 003520 | 500 | 914 억 | 5960836 | N | N | 757 | N | 00 | N | |||
| 3 | 20240229 | 150144 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2025 | 0 | 3 | 0.00 | 320428580 | 158555 | 190.80 | 2025 | 2035 | 2010 | 2630 | 1420 | 2025 | 2020.93 | 3.26 | 0 | 29851 | 2051 | 2037 | 2026 | 2012 | 2001 | 2045 | 2020 | 914 | 605 | 500 | 1450 | 5 | 1 | 182892731 | 3704 | -16.88 | 4.12 | 12 | 0.09 | -120.00 | 491.00 | 3775 | 20230417 | -46.36 | 1960 | 20231020 | 3.32 | 2265 | -10.60 | 20240110 | 2000 | 1.25 | 20240227 | 3775 | -46.36 | 20230417 | 1960 | 3.32 | 20231020 | 0.11 | N | 003520 | 500 | 914 억 | 5960836 | N | N | 1516 | N | 00 | N | |||
| 4 | 20240229 | 140145 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2020 | -5 | 5 | -0.25 | 291554255 | 144285 | 173.63 | 2025 | 2035 | 2010 | 2630 | 1420 | 2025 | 2020.68 | 3.26 | 0 | 26058 | 2051 | 2037 | 2026 | 2012 | 2001 | 2045 | 2020 | 914 | 605 | 500 | 1450 | 5 | 1 | 182892731 | 3694 | -16.83 | 4.11 | 12 | 0.08 | -120.00 | 491.00 | 3775 | 20230417 | -46.49 | 1960 | 20231020 | 3.06 | 2265 | -10.82 | 20240110 | 2000 | 1.00 | 20240227 | 3775 | -46.49 | 20230417 | 1960 | 3.06 | 20231020 | 0.11 | N | 003520 | 500 | 914 억 | 5960836 | N | N | 1516 | N | 00 | N | |||
| 5 | 20240229 | 130145 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2030 | 5 | 2 | 0.25 | 247172165 | 122402 | 147.30 | 2025 | 2035 | 2010 | 2630 | 1420 | 2025 | 2019.35 | 3.26 | 0 | 26535 | 2051 | 2037 | 2026 | 2012 | 2001 | 2045 | 2020 | 914 | 605 | 500 | 1450 | 5 | 1 | 182892731 | 3713 | -16.92 | 4.13 | 12 | 0.07 | -120.00 | 491.00 | 3775 | 20230417 | -46.23 | 1960 | 20231020 | 3.57 | 2265 | -10.38 | 20240110 | 2000 | 1.50 | 20240227 | 3775 | -46.23 | 20230417 | 1960 | 3.57 | 20231020 | 0.11 | N | 003520 | 500 | 914 억 | 5960836 | N | N | 1516 | N | 00 | N | |||
| 6 | 20240229 | 120145 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2025 | 0 | 3 | 0.00 | 204955185 | 101569 | 122.23 | 2025 | 2030 | 2010 | 2630 | 1420 | 2025 | 2017.89 | 3.26 | 0 | 15269 | 2051 | 2037 | 2026 | 2012 | 2001 | 2045 | 2020 | 914 | 605 | 500 | 1450 | 5 | 1 | 182892731 | 3704 | -16.88 | 4.12 | 12 | 0.06 | -120.00 | 491.00 | 3775 | 20230417 | -46.36 | 1960 | 20231020 | 3.32 | 2265 | -10.60 | 20240110 | 2000 | 1.25 | 20240227 | 3775 | -46.36 | 20230417 | 1960 | 3.32 | 20231020 | 0.11 | N | 003520 | 500 | 914 억 | 5960836 | N | N | 1516 | N | 00 | N | |||
| 7 | 20240229 | 110145 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2025 | 0 | 3 | 0.00 | 168600990 | 83614 | 100.62 | 2025 | 2030 | 2010 | 2630 | 1420 | 2025 | 2016.42 | 3.26 | 0 | 10176 | 2051 | 2037 | 2026 | 2012 | 2001 | 2045 | 2020 | 914 | 605 | 500 | 1450 | 5 | 1 | 182892731 | 3704 | -16.88 | 4.12 | 12 | 0.05 | -120.00 | 491.00 | 3775 | 20230417 | -46.36 | 1960 | 20231020 | 3.32 | 2265 | -10.60 | 20240110 | 2000 | 1.25 | 20240227 | 3775 | -46.36 | 20230417 | 1960 | 3.32 | 20231020 | 0.11 | N | 003520 | 500 | 914 억 | 5960836 | N | N | 1516 | N | 00 | N | |||
| 8 | 20240229 | 100145 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2025 | 0 | 3 | 0.00 | 100862895 | 50067 | 60.25 | 2025 | 2025 | 2010 | 2630 | 1420 | 2025 | 2014.56 | 3.26 | 0 | 5699 | 2051 | 2037 | 2026 | 2012 | 2001 | 2045 | 2020 | 914 | 605 | 500 | 1450 | 5 | 1 | 182892731 | 3704 | -16.88 | 4.12 | 12 | 0.03 | -120.00 | 491.00 | 3775 | 20230417 | -46.36 | 1960 | 20231020 | 3.32 | 2265 | -10.60 | 20240110 | 2000 | 1.25 | 20240227 | 3775 | -46.36 | 20230417 | 1960 | 3.32 | 20231020 | 0.11 | N | 003520 | 500 | 914 억 | 5960836 | N | N | 1516 | N | 00 | N | |||
| 9 | 20240229 | 090145 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2025 | 0 | 3 | 0.00 | 2741850 | 1354 | 1.63 | 2025 | 2025 | 2025 | 2630 | 1420 | 2025 | 2025.00 | 3.26 | 0 | -705 | 2051 | 2037 | 2026 | 2012 | 2001 | 2045 | 2020 | 914 | 605 | 500 | 1450 | 5 | 1 | 182892731 | 3704 | -16.88 | 4.12 | 12 | 0.00 | -120.00 | 491.00 | 3775 | 20230417 | -46.36 | 1960 | 20231020 | 3.32 | 2265 | -10.60 | 20240110 | 2000 | 1.25 | 20240227 | 3775 | -46.36 | 20230417 | 1960 | 3.32 | 20231020 | 0.11 | N | 003520 | 500 | 914 억 | 5960836 | N | N | 1516 | N | 00 | N | |||
| 10 | 20240228 | 160137 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2025 | 10 | 2 | 0.50 | 167686430 | 82831 | 18.27 | 2015 | 2040 | 2015 | 2615 | 1415 | 2015 | 2024.44 | 3.26 | 0 | -3860 | 2098 | 2056 | 2028 | 1986 | 1958 | 2042 | 1972 | 914 | 600 | 500 | 1450 | 5 | 1 | 182892731 | 3704 | -16.88 | 4.12 | 12 | 0.05 | -120.00 | 491.00 | 3775 | 20230417 | -46.36 | 1960 | 20231020 | 3.32 | 2265 | -10.60 | 20240110 | 2000 | 1.25 | 20240227 | 3775 | -46.36 | 20230417 | 1960 | 3.32 | 20231020 | 0.11 | N | 003520 | 500 | 914 억 | 5965110 | N | N | 1516 | N | 00 | N | |||
| 11 | 20240228 | 150139 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2025 | 10 | 2 | 0.50 | 156686830 | 77399 | 17.07 | 2015 | 2040 | 2015 | 2615 | 1415 | 2015 | 2024.40 | 3.26 | 0 | -4190 | 2098 | 2056 | 2028 | 1986 | 1958 | 2042 | 1972 | 914 | 600 | 500 | 1450 | 5 | 1 | 182892731 | 3704 | -16.88 | 4.12 | 12 | 0.04 | -120.00 | 491.00 | 3775 | 20230417 | -46.36 | 1960 | 20231020 | 3.32 | 2265 | -10.60 | 20240110 | 2000 | 1.25 | 20240227 | 3775 | -46.36 | 20230417 | 1960 | 3.32 | 20231020 | 0.11 | N | 003520 | 500 | 914 억 | 5965110 | N | N | 181 | N | 00 | N | |||
| 12 | 20240228 | 140145 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2025 | 10 | 2 | 0.50 | 143926020 | 71093 | 15.68 | 2015 | 2040 | 2015 | 2615 | 1415 | 2015 | 2024.48 | 3.26 | 0 | -3875 | 2098 | 2056 | 2028 | 1986 | 1958 | 2042 | 1972 | 914 | 600 | 500 | 1450 | 5 | 1 | 182892731 | 3704 | -16.88 | 4.12 | 12 | 0.04 | -120.00 | 491.00 | 3775 | 20230417 | -46.36 | 1960 | 20231020 | 3.32 | 2265 | -10.60 | 20240110 | 2000 | 1.25 | 20240227 | 3775 | -46.36 | 20230417 | 1960 | 3.32 | 20231020 | 0.11 | N | 003520 | 500 | 914 억 | 5965110 | N | N | 181 | N | 00 | N | |||
| 13 | 20240228 | 130145 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2020 | 5 | 2 | 0.25 | 107182410 | 52909 | 11.67 | 2015 | 2040 | 2015 | 2615 | 1415 | 2015 | 2025.79 | 3.26 | 0 | -3306 | 2098 | 2056 | 2028 | 1986 | 1958 | 2042 | 1972 | 914 | 600 | 500 | 1450 | 5 | 1 | 182892731 | 3694 | -16.83 | 4.11 | 12 | 0.03 | -120.00 | 491.00 | 3775 | 20230417 | -46.49 | 1960 | 20231020 | 3.06 | 2265 | -10.82 | 20240110 | 2000 | 1.00 | 20240227 | 3775 | -46.49 | 20230417 | 1960 | 3.06 | 20231020 | 0.11 | N | 003520 | 500 | 914 억 | 5965110 | N | N | 181 | N | 00 | N | |||
| 14 | 20240228 | 120145 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2025 | 10 | 2 | 0.50 | 89651950 | 44249 | 9.76 | 2015 | 2040 | 2015 | 2615 | 1415 | 2015 | 2026.08 | 3.26 | 0 | -3316 | 2098 | 2056 | 2028 | 1986 | 1958 | 2042 | 1972 | 914 | 600 | 500 | 1450 | 5 | 1 | 182892731 | 3704 | -16.88 | 4.12 | 12 | 0.02 | -120.00 | 491.00 | 3775 | 20230417 | -46.36 | 1960 | 20231020 | 3.32 | 2265 | -10.60 | 20240110 | 2000 | 1.25 | 20240227 | 3775 | -46.36 | 20230417 | 1960 | 3.32 | 20231020 | 0.11 | N | 003520 | 500 | 914 억 | 5965110 | N | N | 181 | N | 00 | N | |||
| 15 | 20240228 | 110142 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2030 | 15 | 2 | 0.74 | 64494200 | 31896 | 7.04 | 2015 | 2040 | 2015 | 2615 | 1415 | 2015 | 2022.02 | 3.26 | 0 | -2363 | 2098 | 2056 | 2028 | 1986 | 1958 | 2042 | 1972 | 914 | 600 | 500 | 1450 | 5 | 1 | 182892731 | 3713 | -16.92 | 4.13 | 12 | 0.02 | -120.00 | 491.00 | 3775 | 20230417 | -46.23 | 1960 | 20231020 | 3.57 | 2265 | -10.38 | 20240110 | 2000 | 1.50 | 20240227 | 3775 | -46.23 | 20230417 | 1960 | 3.57 | 20231020 | 0.11 | N | 003520 | 500 | 914 억 | 5965110 | N | N | 181 | N | 00 | N | |||
| 16 | 20240228 | 100145 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2025 | 10 | 2 | 0.50 | 52573465 | 26020 | 5.74 | 2015 | 2040 | 2015 | 2615 | 1415 | 2015 | 2020.50 | 3.26 | 0 | -2298 | 2098 | 2056 | 2028 | 1986 | 1958 | 2042 | 1972 | 914 | 600 | 500 | 1450 | 5 | 1 | 182892731 | 3704 | -16.88 | 4.12 | 12 | 0.01 | -120.00 | 491.00 | 3775 | 20230417 | -46.36 | 1960 | 20231020 | 3.32 | 2265 | -10.60 | 20240110 | 2000 | 1.25 | 20240227 | 3775 | -46.36 | 20230417 | 1960 | 3.32 | 20231020 | 0.11 | N | 003520 | 500 | 914 억 | 5965110 | N | N | 181 | N | 00 | N | |||
| 17 | 20240228 | 090145 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2025 | 10 | 2 | 0.50 | 1978040 | 978 | 0.22 | 2015 | 2030 | 2015 | 2615 | 1415 | 2015 | 2022.54 | 3.26 | 0 | 763 | 2098 | 2056 | 2028 | 1986 | 1958 | 2042 | 1972 | 914 | 600 | 500 | 1450 | 5 | 1 | 182892731 | 3704 | -16.88 | 4.12 | 12 | 0.00 | -120.00 | 491.00 | 3775 | 20230417 | -46.36 | 1960 | 20231020 | 3.32 | 2265 | -10.60 | 20240110 | 2000 | 1.25 | 20240227 | 3775 | -46.36 | 20230417 | 1960 | 3.32 | 20231020 | 0.11 | N | 003520 | 500 | 914 억 | 5965110 | N | N | 181 | N | 00 | N | |||
| 18 | 20240227 | 160145 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2015 | -35 | 5 | -1.71 | 914983740 | 452785 | 384.01 | 2055 | 2070 | 2000 | 2665 | 1435 | 2050 | 2020.79 | 3.27 | 0 | -21472 | 2096 | 2072 | 2061 | 2037 | 2026 | 2067 | 2032 | 914 | 615 | 500 | 1470 | 5 | 1 | 182892731 | 3685 | -16.79 | 4.10 | 12 | 0.25 | -120.00 | 491.00 | 3775 | 20230417 | -46.62 | 1960 | 20231020 | 2.81 | 2265 | -11.04 | 20240110 | 2000 | 0.75 | 20240227 | 3775 | -46.62 | 20230417 | 1960 | 2.81 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 5986593 | N | N | 181 | N | 00 | N | |||
| 19 | 20240227 | 150145 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2020 | -30 | 5 | -1.46 | 897728955 | 444227 | 376.75 | 2055 | 2070 | 2000 | 2665 | 1435 | 2050 | 2020.88 | 3.27 | 0 | -21389 | 2096 | 2072 | 2061 | 2037 | 2026 | 2067 | 2032 | 914 | 615 | 500 | 1470 | 5 | 1 | 182892731 | 3694 | -16.83 | 4.11 | 12 | 0.24 | -120.00 | 491.00 | 3775 | 20230417 | -46.49 | 1960 | 20231020 | 3.06 | 2265 | -10.82 | 20240110 | 2000 | 1.00 | 20240227 | 3775 | -46.49 | 20230417 | 1960 | 3.06 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 5986593 | N | N | 4518 | N | 00 | N | |||
| 20 | 20240227 | 140146 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2015 | -35 | 5 | -1.71 | 832025975 | 411565 | 349.05 | 2055 | 2070 | 2000 | 2665 | 1435 | 2050 | 2021.61 | 3.27 | 0 | -7175 | 2096 | 2072 | 2061 | 2037 | 2026 | 2067 | 2032 | 914 | 615 | 500 | 1470 | 5 | 1 | 182892731 | 3685 | -16.79 | 4.10 | 12 | 0.23 | -120.00 | 491.00 | 3775 | 20230417 | -46.62 | 1960 | 20231020 | 2.81 | 2265 | -11.04 | 20240110 | 2000 | 0.75 | 20240227 | 3775 | -46.62 | 20230417 | 1960 | 2.81 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 5986593 | N | N | 4518 | N | 00 | N | |||
| 21 | 20240227 | 130138 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2020 | -30 | 5 | -1.46 | 668919155 | 330221 | 280.06 | 2055 | 2070 | 2005 | 2665 | 1435 | 2050 | 2025.67 | 3.27 | 0 | -5597 | 2096 | 2072 | 2061 | 2037 | 2026 | 2067 | 2032 | 914 | 615 | 500 | 1470 | 5 | 1 | 182892731 | 3694 | -16.83 | 4.11 | 12 | 0.18 | -120.00 | 491.00 | 3775 | 20230417 | -46.49 | 1960 | 20231020 | 3.06 | 2265 | -10.82 | 20240110 | 2005 | 0.75 | 20240227 | 3775 | -46.49 | 20230417 | 1960 | 3.06 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 5986593 | N | N | 4518 | N | 00 | N | |||
| 22 | 20240227 | 120145 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2025 | -25 | 5 | -1.22 | 429587040 | 211285 | 179.19 | 2055 | 2070 | 2015 | 2665 | 1435 | 2050 | 2033.21 | 3.27 | 0 | -3243 | 2096 | 2072 | 2061 | 2037 | 2026 | 2067 | 2032 | 914 | 615 | 500 | 1470 | 5 | 1 | 182892731 | 3704 | -16.88 | 4.12 | 12 | 0.12 | -120.00 | 491.00 | 3775 | 20230417 | -46.36 | 1960 | 20231020 | 3.32 | 2265 | -10.60 | 20240110 | 2005 | 1.00 | 20240201 | 3775 | -46.36 | 20230417 | 1960 | 3.32 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 5986593 | N | N | 4518 | N | 00 | N | |||
| 23 | 20240227 | 110145 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2035 | -15 | 5 | -0.73 | 194704445 | 95413 | 80.92 | 2055 | 2070 | 2030 | 2665 | 1435 | 2050 | 2040.65 | 3.27 | 0 | -12089 | 2096 | 2072 | 2061 | 2037 | 2026 | 2067 | 2032 | 914 | 615 | 500 | 1470 | 5 | 1 | 182892731 | 3722 | -16.96 | 4.14 | 12 | 0.05 | -120.00 | 491.00 | 3775 | 20230417 | -46.09 | 1960 | 20231020 | 3.83 | 2265 | -10.15 | 20240110 | 2005 | 1.50 | 20240201 | 3775 | -46.09 | 20230417 | 1960 | 3.83 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 5986593 | N | N | 4518 | N | 00 | N | |||
| 24 | 20240227 | 100144 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2040 | -10 | 5 | -0.49 | 159029105 | 77922 | 66.09 | 2055 | 2070 | 2030 | 2665 | 1435 | 2050 | 2040.88 | 3.27 | 0 | -8083 | 2096 | 2072 | 2061 | 2037 | 2026 | 2067 | 2032 | 914 | 615 | 500 | 1470 | 5 | 1 | 182892731 | 3731 | -17.00 | 4.15 | 12 | 0.04 | -120.00 | 491.00 | 3775 | 20230417 | -45.96 | 1960 | 20231020 | 4.08 | 2265 | -9.93 | 20240110 | 2005 | 1.75 | 20240201 | 3775 | -45.96 | 20230417 | 1960 | 4.08 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 5986593 | N | N | 4518 | N | 00 | N | |||
| 25 | 20240227 | 090145 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2070 | 20 | 2 | 0.98 | 2168125 | 1055 | 0.89 | 2055 | 2070 | 2055 | 2665 | 1435 | 2050 | 2055.09 | 3.27 | 0 | -989 | 2096 | 2072 | 2061 | 2037 | 2026 | 2067 | 2032 | 914 | 615 | 500 | 1470 | 5 | 1 | 182892731 | 3786 | -17.25 | 4.22 | 12 | 0.00 | -120.00 | 491.00 | 3775 | 20230417 | -45.17 | 1960 | 20231020 | 5.61 | 2265 | -8.61 | 20240110 | 2005 | 3.24 | 20240201 | 3775 | -45.17 | 20230417 | 1960 | 5.61 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 5986593 | N | N | 4518 | N | 00 | N | |||
| 26 | 20240226 | 160144 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2050 | -15 | 5 | -0.73 | 242737440 | 117659 | 42.56 | 2065 | 2085 | 2050 | 2680 | 1450 | 2065 | 2063.12 | 3.28 | 0 | -16180 | 2138 | 2101 | 2073 | 2036 | 2008 | 2120 | 2055 | 914 | 615 | 500 | 1480 | 5 | 1 | 182892731 | 3749 | -17.08 | 4.18 | 12 | 0.06 | -120.00 | 491.00 | 3775 | 20230417 | -45.70 | 1960 | 20231020 | 4.59 | 2265 | -9.49 | 20240110 | 2005 | 2.24 | 20240201 | 3775 | -45.70 | 20230417 | 1960 | 4.59 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 6002006 | N | N | 4518 | N | 00 | N | |||
| 27 | 20240226 | 150145 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2060 | -5 | 5 | -0.24 | 220273045 | 106714 | 38.60 | 2065 | 2085 | 2050 | 2680 | 1450 | 2065 | 2064.14 | 3.28 | 0 | -14608 | 2138 | 2101 | 2073 | 2036 | 2008 | 2120 | 2055 | 914 | 615 | 500 | 1480 | 5 | 1 | 182892731 | 3768 | -17.17 | 4.20 | 12 | 0.06 | -120.00 | 491.00 | 3775 | 20230417 | -45.43 | 1960 | 20231020 | 5.10 | 2265 | -9.05 | 20240110 | 2005 | 2.74 | 20240201 | 3775 | -45.43 | 20230417 | 1960 | 5.10 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 6002006 | N | N | 7634 | N | 00 | N | |||
| 28 | 20240226 | 140144 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2060 | -5 | 5 | -0.24 | 193922580 | 93904 | 33.97 | 2065 | 2085 | 2050 | 2680 | 1450 | 2065 | 2065.12 | 3.28 | 0 | -10398 | 2138 | 2101 | 2073 | 2036 | 2008 | 2120 | 2055 | 914 | 615 | 500 | 1480 | 5 | 1 | 182892731 | 3768 | -17.17 | 4.20 | 12 | 0.05 | -120.00 | 491.00 | 3775 | 20230417 | -45.43 | 1960 | 20231020 | 5.10 | 2265 | -9.05 | 20240110 | 2005 | 2.74 | 20240201 | 3775 | -45.43 | 20230417 | 1960 | 5.10 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 6002006 | N | N | 7634 | N | 00 | N | |||
| 29 | 20240226 | 130144 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2065 | 0 | 3 | 0.00 | 169159730 | 81866 | 29.61 | 2065 | 2085 | 2050 | 2680 | 1450 | 2065 | 2066.30 | 3.28 | 0 | -8487 | 2138 | 2101 | 2073 | 2036 | 2008 | 2120 | 2055 | 914 | 615 | 500 | 1480 | 5 | 1 | 182892731 | 3777 | -17.21 | 4.21 | 12 | 0.04 | -120.00 | 491.00 | 3775 | 20230417 | -45.30 | 1960 | 20231020 | 5.36 | 2265 | -8.83 | 20240110 | 2005 | 2.99 | 20240201 | 3775 | -45.30 | 20230417 | 1960 | 5.36 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 6002006 | N | N | 7634 | N | 00 | N | |||
| 30 | 20240226 | 120144 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2065 | 0 | 3 | 0.00 | 146708930 | 70976 | 25.67 | 2065 | 2085 | 2050 | 2680 | 1450 | 2065 | 2067.02 | 3.28 | 0 | -10334 | 2138 | 2101 | 2073 | 2036 | 2008 | 2120 | 2055 | 914 | 615 | 500 | 1480 | 5 | 1 | 182892731 | 3777 | -17.21 | 4.21 | 12 | 0.04 | -120.00 | 491.00 | 3775 | 20230417 | -45.30 | 1960 | 20231020 | 5.36 | 2265 | -8.83 | 20240110 | 2005 | 2.99 | 20240201 | 3775 | -45.30 | 20230417 | 1960 | 5.36 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 6002006 | N | N | 7634 | N | 00 | N | |||
| 31 | 20240226 | 110144 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2065 | 0 | 3 | 0.00 | 139981205 | 67722 | 24.50 | 2065 | 2085 | 2050 | 2680 | 1450 | 2065 | 2067.00 | 3.28 | 0 | -8735 | 2138 | 2101 | 2073 | 2036 | 2008 | 2120 | 2055 | 914 | 615 | 500 | 1480 | 5 | 1 | 182892731 | 3777 | -17.21 | 4.21 | 12 | 0.04 | -120.00 | 491.00 | 3775 | 20230417 | -45.30 | 1960 | 20231020 | 5.36 | 2265 | -8.83 | 20240110 | 2005 | 2.99 | 20240201 | 3775 | -45.30 | 20230417 | 1960 | 5.36 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 6002006 | N | N | 7634 | N | 00 | N | |||
| 32 | 20240226 | 100143 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2070 | 5 | 2 | 0.24 | 57561165 | 27788 | 10.05 | 2065 | 2085 | 2065 | 2680 | 1450 | 2065 | 2071.44 | 3.28 | 0 | -3414 | 2138 | 2101 | 2073 | 2036 | 2008 | 2120 | 2055 | 914 | 615 | 500 | 1480 | 5 | 1 | 182892731 | 3786 | -17.25 | 4.22 | 12 | 0.02 | -120.00 | 491.00 | 3775 | 20230417 | -45.17 | 1960 | 20231020 | 5.61 | 2265 | -8.61 | 20240110 | 2005 | 3.24 | 20240201 | 3775 | -45.17 | 20230417 | 1960 | 5.61 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 6002006 | N | N | 7634 | N | 00 | N | |||
| 33 | 20240226 | 090140 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2085 | 20 | 2 | 0.97 | 4237400 | 2052 | 0.74 | 2065 | 2085 | 2065 | 2680 | 1450 | 2065 | 2065.01 | 3.28 | 0 | -353 | 2138 | 2101 | 2073 | 2036 | 2008 | 2120 | 2055 | 914 | 615 | 500 | 1480 | 5 | 1 | 182892731 | 3813 | -17.38 | 4.25 | 12 | 0.00 | -120.00 | 491.00 | 3775 | 20230417 | -44.77 | 1960 | 20231020 | 6.38 | 2265 | -7.95 | 20240110 | 2005 | 3.99 | 20240201 | 3775 | -44.77 | 20230417 | 1960 | 6.38 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 6002006 | N | N | 7634 | N | 00 | N | |||
| 34 | 20240223 | 160143 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2065 | 20 | 2 | 0.98 | 574704255 | 276443 | 160.98 | 2050 | 2110 | 2045 | 2655 | 1435 | 2045 | 2078.93 | 3.26 | 0 | 39663 | 2105 | 2075 | 2060 | 2030 | 2015 | 2067 | 2022 | 914 | 610 | 500 | 1470 | 5 | 1 | 182892731 | 3777 | -17.21 | 4.21 | 12 | 0.15 | -120.00 | 491.00 | 3775 | 20230417 | -45.30 | 1960 | 20231020 | 5.36 | 2265 | -8.83 | 20240110 | 2005 | 2.99 | 20240201 | 3775 | -45.30 | 20230417 | 1960 | 5.36 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 5961839 | N | N | 7634 | N | 00 | N | |||
| 35 | 20240223 | 150144 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2070 | 25 | 2 | 1.22 | 553969120 | 266411 | 155.14 | 2050 | 2110 | 2045 | 2655 | 1435 | 2045 | 2079.38 | 3.26 | 0 | 42598 | 2105 | 2075 | 2060 | 2030 | 2015 | 2067 | 2022 | 914 | 610 | 500 | 1470 | 5 | 1 | 182892731 | 3786 | -17.25 | 4.22 | 12 | 0.15 | -120.00 | 491.00 | 3775 | 20230417 | -45.17 | 1960 | 20231020 | 5.61 | 2265 | -8.61 | 20240110 | 2005 | 3.24 | 20240201 | 3775 | -45.17 | 20230417 | 1960 | 5.61 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 5961839 | N | N | 756 | N | 00 | N | |||
| 36 | 20240223 | 140142 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2070 | 25 | 2 | 1.22 | 518045995 | 249052 | 145.03 | 2050 | 2110 | 2045 | 2655 | 1435 | 2045 | 2080.07 | 3.26 | 0 | 45067 | 2105 | 2075 | 2060 | 2030 | 2015 | 2067 | 2022 | 914 | 610 | 500 | 1470 | 5 | 1 | 182892731 | 3786 | -17.25 | 4.22 | 12 | 0.14 | -120.00 | 491.00 | 3775 | 20230417 | -45.17 | 1960 | 20231020 | 5.61 | 2265 | -8.61 | 20240110 | 2005 | 3.24 | 20240201 | 3775 | -45.17 | 20230417 | 1960 | 5.61 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 5961839 | N | N | 756 | N | 00 | N | |||
| 37 | 20240223 | 130143 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2080 | 35 | 2 | 1.71 | 495215840 | 238045 | 138.62 | 2050 | 2110 | 2045 | 2655 | 1435 | 2045 | 2080.35 | 3.26 | 0 | 49243 | 2105 | 2075 | 2060 | 2030 | 2015 | 2067 | 2022 | 914 | 610 | 500 | 1470 | 5 | 1 | 182892731 | 3804 | -17.33 | 4.24 | 12 | 0.13 | -120.00 | 491.00 | 3775 | 20230417 | -44.90 | 1960 | 20231020 | 6.12 | 2265 | -8.17 | 20240110 | 2005 | 3.74 | 20240201 | 3775 | -44.90 | 20230417 | 1960 | 6.12 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 5961839 | N | N | 756 | N | 00 | N | |||
| 38 | 20240223 | 120142 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2080 | 35 | 2 | 1.71 | 396355830 | 190560 | 110.97 | 2050 | 2110 | 2045 | 2655 | 1435 | 2045 | 2079.95 | 3.26 | 0 | 56269 | 2105 | 2075 | 2060 | 2030 | 2015 | 2067 | 2022 | 914 | 610 | 500 | 1470 | 5 | 1 | 182892731 | 3804 | -17.33 | 4.24 | 12 | 0.10 | -120.00 | 491.00 | 3775 | 20230417 | -44.90 | 1960 | 20231020 | 6.12 | 2265 | -8.17 | 20240110 | 2005 | 3.74 | 20240201 | 3775 | -44.90 | 20230417 | 1960 | 6.12 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 5961839 | N | N | 756 | N | 00 | N | |||
| 39 | 20240223 | 110143 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2085 | 40 | 2 | 1.96 | 370670305 | 178183 | 103.76 | 2050 | 2110 | 2045 | 2655 | 1435 | 2045 | 2080.28 | 3.26 | 0 | 57739 | 2105 | 2075 | 2060 | 2030 | 2015 | 2067 | 2022 | 914 | 610 | 500 | 1470 | 5 | 1 | 182892731 | 3813 | -17.38 | 4.25 | 12 | 0.10 | -120.00 | 491.00 | 3775 | 20230417 | -44.77 | 1960 | 20231020 | 6.38 | 2265 | -7.95 | 20240110 | 2005 | 3.99 | 20240201 | 3775 | -44.77 | 20230417 | 1960 | 6.38 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 5961839 | N | N | 756 | N | 00 | N | |||
| 40 | 20240223 | 100142 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2065 | 20 | 2 | 0.98 | 103531025 | 50334 | 29.31 | 2050 | 2070 | 2045 | 2655 | 1435 | 2045 | 2056.88 | 3.26 | 0 | 12772 | 2105 | 2075 | 2060 | 2030 | 2015 | 2067 | 2022 | 914 | 610 | 500 | 1470 | 5 | 1 | 182892731 | 3777 | -17.21 | 4.21 | 12 | 0.03 | -120.00 | 491.00 | 3775 | 20230417 | -45.30 | 1960 | 20231020 | 5.36 | 2265 | -8.83 | 20240110 | 2005 | 2.99 | 20240201 | 3775 | -45.30 | 20230417 | 1960 | 5.36 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 5961839 | N | N | 756 | N | 00 | N | |||
| 41 | 20240223 | 090142 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2050 | 5 | 2 | 0.24 | 8200 | 4 | 0.00 | 2050 | 2050 | 2050 | 2655 | 1435 | 2045 | 2050.00 | 3.26 | 0 | 0 | 2105 | 2075 | 2060 | 2030 | 2015 | 2067 | 2022 | 914 | 610 | 500 | 1470 | 5 | 1 | 182892731 | 3749 | -17.08 | 4.18 | 12 | 0.00 | -120.00 | 491.00 | 3775 | 20230417 | -45.70 | 1960 | 20231020 | 4.59 | 2265 | -9.49 | 20240110 | 2005 | 2.24 | 20240201 | 3775 | -45.70 | 20230417 | 1960 | 4.59 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 5961839 | N | N | 756 | N | 00 | N | |||
| 42 | 20240222 | 160137 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2045 | -40 | 5 | -1.92 | 348729070 | 169375 | 34.83 | 2085 | 2090 | 2045 | 2710 | 1460 | 2085 | 2058.92 | 3.30 | 0 | -70711 | 2125 | 2105 | 2070 | 2050 | 2015 | 2115 | 2060 | 914 | 625 | 500 | 1500 | 5 | 1 | 182892731 | 3740 | -17.04 | 4.16 | 12 | 0.09 | -120.00 | 491.00 | 3775 | 20230417 | -45.83 | 1960 | 20231020 | 4.34 | 2265 | -9.71 | 20240110 | 2005 | 2.00 | 20240201 | 3775 | -45.83 | 20230417 | 1960 | 4.34 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 6032288 | N | N | 756 | N | 00 | N | |||
| 43 | 20240222 | 150141 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2055 | -30 | 5 | -1.44 | 323530855 | 157079 | 32.30 | 2085 | 2090 | 2045 | 2710 | 1460 | 2085 | 2059.67 | 3.30 | 0 | -68843 | 2125 | 2105 | 2070 | 2050 | 2015 | 2115 | 2060 | 914 | 625 | 500 | 1500 | 5 | 1 | 182892731 | 3758 | -17.12 | 4.19 | 12 | 0.09 | -120.00 | 491.00 | 3775 | 20230417 | -45.56 | 1960 | 20231020 | 4.85 | 2265 | -9.27 | 20240110 | 2005 | 2.49 | 20240201 | 3775 | -45.56 | 20230417 | 1960 | 4.85 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 6032288 | N | N | 556 | N | 00 | N | |||
| 44 | 20240222 | 140142 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2060 | -25 | 5 | -1.20 | 270341830 | 131129 | 26.96 | 2085 | 2090 | 2045 | 2710 | 1460 | 2085 | 2061.65 | 3.30 | 0 | -59138 | 2125 | 2105 | 2070 | 2050 | 2015 | 2115 | 2060 | 914 | 625 | 500 | 1500 | 5 | 1 | 182892731 | 3768 | -17.17 | 4.20 | 12 | 0.07 | -120.00 | 491.00 | 3775 | 20230417 | -45.43 | 1960 | 20231020 | 5.10 | 2265 | -9.05 | 20240110 | 2005 | 2.74 | 20240201 | 3775 | -45.43 | 20230417 | 1960 | 5.10 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 6032288 | N | N | 556 | N | 00 | N | |||
| 45 | 20240222 | 130142 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2050 | -35 | 5 | -1.68 | 227933090 | 110432 | 22.71 | 2085 | 2090 | 2045 | 2710 | 1460 | 2085 | 2064.01 | 3.30 | 0 | -51320 | 2125 | 2105 | 2070 | 2050 | 2015 | 2115 | 2060 | 914 | 625 | 500 | 1500 | 5 | 1 | 182892731 | 3749 | -17.08 | 4.18 | 12 | 0.06 | -120.00 | 491.00 | 3775 | 20230417 | -45.70 | 1960 | 20231020 | 4.59 | 2265 | -9.49 | 20240110 | 2005 | 2.24 | 20240201 | 3775 | -45.70 | 20230417 | 1960 | 4.59 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 6032288 | N | N | 556 | N | 00 | N | |||
| 46 | 20240222 | 120142 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2065 | -20 | 5 | -0.96 | 133335575 | 64405 | 13.24 | 2085 | 2090 | 2060 | 2710 | 1460 | 2085 | 2070.27 | 3.30 | 0 | -20022 | 2125 | 2105 | 2070 | 2050 | 2015 | 2115 | 2060 | 914 | 625 | 500 | 1500 | 5 | 1 | 182892731 | 3777 | -17.21 | 4.21 | 12 | 0.04 | -120.00 | 491.00 | 3775 | 20230417 | -45.30 | 1960 | 20231020 | 5.36 | 2265 | -8.83 | 20240110 | 2005 | 2.99 | 20240201 | 3775 | -45.30 | 20230417 | 1960 | 5.36 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 6032288 | N | N | 556 | N | 00 | N | |||
| 47 | 20240222 | 110141 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2060 | -25 | 5 | -1.20 | 112818285 | 54481 | 11.20 | 2085 | 2090 | 2060 | 2710 | 1460 | 2085 | 2070.78 | 3.30 | 0 | -14999 | 2125 | 2105 | 2070 | 2050 | 2015 | 2115 | 2060 | 914 | 625 | 500 | 1500 | 5 | 1 | 182892731 | 3768 | -17.17 | 4.20 | 12 | 0.03 | -120.00 | 491.00 | 3775 | 20230417 | -45.43 | 1960 | 20231020 | 5.10 | 2265 | -9.05 | 20240110 | 2005 | 2.74 | 20240201 | 3775 | -45.43 | 20230417 | 1960 | 5.10 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 6032288 | N | N | 556 | N | 00 | N | |||
| 48 | 20240222 | 100142 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2065 | -20 | 5 | -0.96 | 89249590 | 43064 | 8.85 | 2085 | 2090 | 2060 | 2710 | 1460 | 2085 | 2072.49 | 3.30 | 0 | -9701 | 2125 | 2105 | 2070 | 2050 | 2015 | 2115 | 2060 | 914 | 625 | 500 | 1500 | 5 | 1 | 182892731 | 3777 | -17.21 | 4.21 | 12 | 0.02 | -120.00 | 491.00 | 3775 | 20230417 | -45.30 | 1960 | 20231020 | 5.36 | 2265 | -8.83 | 20240110 | 2005 | 2.99 | 20240201 | 3775 | -45.30 | 20230417 | 1960 | 5.36 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 6032288 | N | N | 556 | N | 00 | N | |||
| 49 | 20240222 | 090141 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2075 | -10 | 5 | -0.48 | 12028155 | 5783 | 1.19 | 2085 | 2085 | 2065 | 2710 | 1460 | 2085 | 2079.92 | 3.30 | 0 | -5204 | 2125 | 2105 | 2070 | 2050 | 2015 | 2115 | 2060 | 914 | 625 | 500 | 1500 | 5 | 1 | 182892731 | 3795 | -17.29 | 4.23 | 12 | 0.00 | -120.00 | 491.00 | 3775 | 20230417 | -45.03 | 1960 | 20231020 | 5.87 | 2265 | -8.39 | 20240110 | 2005 | 3.49 | 20240201 | 3775 | -45.03 | 20230417 | 1960 | 5.87 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 6032288 | N | N | 556 | N | 00 | N | |||
| 50 | 20240221 | 160141 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2085 | 45 | 2 | 2.21 | 997853130 | 481951 | 321.45 | 2055 | 2090 | 2035 | 2650 | 1430 | 2040 | 2070.44 | 3.32 | 0 | -36066 | 2096 | 2067 | 2046 | 2017 | 1996 | 2082 | 2032 | 914 | 610 | 500 | 1460 | 5 | 1 | 182892731 | 3813 | -17.38 | 4.25 | 12 | 0.26 | -120.00 | 491.00 | 3775 | 20230417 | -44.77 | 1960 | 20231020 | 6.38 | 2265 | -7.95 | 20240110 | 2005 | 3.99 | 20240201 | 3775 | -44.77 | 20230417 | 1960 | 6.38 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 6070276 | N | N | 556 | N | 00 | N | |||
| 51 | 20240221 | 150141 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2075 | 35 | 2 | 1.72 | 930674205 | 449590 | 299.86 | 2055 | 2090 | 2035 | 2650 | 1430 | 2040 | 2070.05 | 3.32 | 0 | -46615 | 2096 | 2067 | 2046 | 2017 | 1996 | 2082 | 2032 | 914 | 610 | 500 | 1460 | 5 | 1 | 182892731 | 3795 | -17.29 | 4.23 | 12 | 0.25 | -120.00 | 491.00 | 3775 | 20230417 | -45.03 | 1960 | 20231020 | 5.87 | 2265 | -8.39 | 20240110 | 2005 | 3.49 | 20240201 | 3775 | -45.03 | 20230417 | 1960 | 5.87 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 6070276 | N | N | 752 | N | 00 | N | |||
| 52 | 20240221 | 140141 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2090 | 50 | 2 | 2.45 | 875440645 | 423059 | 282.17 | 2055 | 2090 | 2035 | 2650 | 1430 | 2040 | 2069.31 | 3.32 | 0 | -42837 | 2096 | 2067 | 2046 | 2017 | 1996 | 2082 | 2032 | 914 | 610 | 500 | 1460 | 5 | 1 | 182892731 | 3822 | -17.42 | 4.26 | 12 | 0.23 | -120.00 | 491.00 | 3775 | 20230417 | -44.64 | 1960 | 20231020 | 6.63 | 2265 | -7.73 | 20240110 | 2005 | 4.24 | 20240201 | 3775 | -44.64 | 20230417 | 1960 | 6.63 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 6070276 | N | N | 752 | N | 00 | N | |||
| 53 | 20240221 | 130141 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2075 | 35 | 2 | 1.72 | 784690255 | 379429 | 253.07 | 2055 | 2090 | 2035 | 2650 | 1430 | 2040 | 2068.08 | 3.32 | 0 | -35384 | 2096 | 2067 | 2046 | 2017 | 1996 | 2082 | 2032 | 914 | 610 | 500 | 1460 | 5 | 1 | 182892731 | 3795 | -17.29 | 4.23 | 12 | 0.21 | -120.00 | 491.00 | 3775 | 20230417 | -45.03 | 1960 | 20231020 | 5.87 | 2265 | -8.39 | 20240110 | 2005 | 3.49 | 20240201 | 3775 | -45.03 | 20230417 | 1960 | 5.87 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 6070276 | N | N | 752 | N | 00 | N | |||
| 54 | 20240221 | 120141 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2075 | 35 | 2 | 1.72 | 450879375 | 218911 | 146.01 | 2055 | 2080 | 2035 | 2650 | 1430 | 2040 | 2059.65 | 3.32 | 0 | 21962 | 2096 | 2067 | 2046 | 2017 | 1996 | 2082 | 2032 | 914 | 610 | 500 | 1460 | 5 | 1 | 182892731 | 3795 | -17.29 | 4.23 | 12 | 0.12 | -120.00 | 491.00 | 3775 | 20230417 | -45.03 | 1960 | 20231020 | 5.87 | 2265 | -8.39 | 20240110 | 2005 | 3.49 | 20240201 | 3775 | -45.03 | 20230417 | 1960 | 5.87 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 6070276 | N | N | 752 | N | 00 | N | |||
| 55 | 20240221 | 110142 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2055 | 15 | 2 | 0.74 | 205778995 | 100453 | 67.00 | 2055 | 2060 | 2035 | 2650 | 1430 | 2040 | 2048.51 | 3.32 | 0 | -6079 | 2096 | 2067 | 2046 | 2017 | 1996 | 2082 | 2032 | 914 | 610 | 500 | 1460 | 5 | 1 | 182892731 | 3758 | -17.12 | 4.19 | 12 | 0.05 | -120.00 | 491.00 | 3775 | 20230417 | -45.56 | 1960 | 20231020 | 4.85 | 2265 | -9.27 | 20240110 | 2005 | 2.49 | 20240201 | 3775 | -45.56 | 20230417 | 1960 | 4.85 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 6070276 | N | N | 752 | N | 00 | N | |||
| 56 | 20240221 | 100141 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2050 | 10 | 2 | 0.49 | 152639525 | 74599 | 49.76 | 2055 | 2060 | 2035 | 2650 | 1430 | 2040 | 2046.13 | 3.32 | 0 | -15558 | 2096 | 2067 | 2046 | 2017 | 1996 | 2082 | 2032 | 914 | 610 | 500 | 1460 | 5 | 1 | 182892731 | 3749 | -17.08 | 4.18 | 12 | 0.04 | -120.00 | 491.00 | 3775 | 20230417 | -45.70 | 1960 | 20231020 | 4.59 | 2265 | -9.49 | 20240110 | 2005 | 2.24 | 20240201 | 3775 | -45.70 | 20230417 | 1960 | 4.59 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 6070276 | N | N | 752 | N | 00 | N | |||
| 57 | 20240221 | 090141 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2055 | 15 | 2 | 0.74 | 12640305 | 6151 | 4.10 | 2055 | 2055 | 2055 | 2650 | 1430 | 2040 | 2055.00 | 3.32 | 0 | -1128 | 2096 | 2067 | 2046 | 2017 | 1996 | 2082 | 2032 | 914 | 610 | 500 | 1460 | 5 | 1 | 182892731 | 3758 | -17.12 | 4.19 | 12 | 0.00 | -120.00 | 491.00 | 3775 | 20230417 | -45.56 | 1960 | 20231020 | 4.85 | 2265 | -9.27 | 20240110 | 2005 | 2.49 | 20240201 | 3775 | -45.56 | 20230417 | 1960 | 4.85 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 6070276 | N | N | 752 | N | 00 | N | |||
| 58 | 20240220 | 160139 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2040 | 5 | 2 | 0.25 | 306620575 | 149878 | 79.31 | 2025 | 2075 | 2025 | 2645 | 1425 | 2035 | 2045.80 | 3.32 | 0 | 740 | 2078 | 2056 | 2038 | 2016 | 1998 | 2067 | 2027 | 914 | 610 | 500 | 1460 | 5 | 1 | 182892731 | 3731 | -17.00 | 4.15 | 12 | 0.08 | -120.00 | 491.00 | 3775 | 20230417 | -45.96 | 1960 | 20231020 | 4.08 | 2265 | -9.93 | 20240110 | 2005 | 1.75 | 20240201 | 3775 | -45.96 | 20230417 | 1960 | 4.08 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 6069553 | N | N | 752 | N | 00 | N | |||
| 59 | 20240220 | 150141 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2035 | 0 | 3 | 0.00 | 285866110 | 139680 | 73.91 | 2025 | 2075 | 2025 | 2645 | 1425 | 2035 | 2046.58 | 3.32 | 0 | -816 | 2078 | 2056 | 2038 | 2016 | 1998 | 2067 | 2027 | 914 | 610 | 500 | 1460 | 5 | 1 | 182892731 | 3722 | -16.96 | 4.14 | 12 | 0.08 | -120.00 | 491.00 | 3775 | 20230417 | -46.09 | 1960 | 20231020 | 3.83 | 2265 | -10.15 | 20240110 | 2005 | 1.50 | 20240201 | 3775 | -46.09 | 20230417 | 1960 | 3.83 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 6069553 | N | N | 1627 | N | 00 | N | |||
| 60 | 20240220 | 140140 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2040 | 5 | 2 | 0.25 | 258409230 | 126198 | 66.78 | 2025 | 2075 | 2025 | 2645 | 1425 | 2035 | 2047.65 | 3.32 | 0 | 1627 | 2078 | 2056 | 2038 | 2016 | 1998 | 2067 | 2027 | 914 | 610 | 500 | 1460 | 5 | 1 | 182892731 | 3731 | -17.00 | 4.15 | 12 | 0.07 | -120.00 | 491.00 | 3775 | 20230417 | -45.96 | 1960 | 20231020 | 4.08 | 2265 | -9.93 | 20240110 | 2005 | 1.75 | 20240201 | 3775 | -45.96 | 20230417 | 1960 | 4.08 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 6069553 | N | N | 1627 | N | 00 | N | |||
| 61 | 20240220 | 130141 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2040 | 5 | 2 | 0.25 | 234034340 | 114265 | 60.46 | 2025 | 2075 | 2025 | 2645 | 1425 | 2035 | 2048.17 | 3.32 | 0 | -108 | 2078 | 2056 | 2038 | 2016 | 1998 | 2067 | 2027 | 914 | 610 | 500 | 1460 | 5 | 1 | 182892731 | 3731 | -17.00 | 4.15 | 12 | 0.06 | -120.00 | 491.00 | 3775 | 20230417 | -45.96 | 1960 | 20231020 | 4.08 | 2265 | -9.93 | 20240110 | 2005 | 1.75 | 20240201 | 3775 | -45.96 | 20230417 | 1960 | 4.08 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 6069553 | N | N | 1627 | N | 00 | N | |||
| 62 | 20240220 | 120140 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2045 | 10 | 2 | 0.49 | 156972880 | 76619 | 40.54 | 2025 | 2075 | 2025 | 2645 | 1425 | 2035 | 2048.75 | 3.32 | 0 | 1750 | 2078 | 2056 | 2038 | 2016 | 1998 | 2067 | 2027 | 914 | 610 | 500 | 1460 | 5 | 1 | 182892731 | 3740 | -17.04 | 4.16 | 12 | 0.04 | -120.00 | 491.00 | 3775 | 20230417 | -45.83 | 1960 | 20231020 | 4.34 | 2265 | -9.71 | 20240110 | 2005 | 2.00 | 20240201 | 3775 | -45.83 | 20230417 | 1960 | 4.34 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 6069553 | N | N | 1627 | N | 00 | N | |||
| 63 | 20240220 | 110139 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2045 | 10 | 2 | 0.49 | 113862465 | 55463 | 29.35 | 2025 | 2075 | 2025 | 2645 | 1425 | 2035 | 2052.94 | 3.32 | 0 | 7441 | 2078 | 2056 | 2038 | 2016 | 1998 | 2067 | 2027 | 914 | 610 | 500 | 1460 | 5 | 1 | 182892731 | 3740 | -17.04 | 4.16 | 12 | 0.03 | -120.00 | 491.00 | 3775 | 20230417 | -45.83 | 1960 | 20231020 | 4.34 | 2265 | -9.71 | 20240110 | 2005 | 2.00 | 20240201 | 3775 | -45.83 | 20230417 | 1960 | 4.34 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 6069553 | N | N | 1627 | N | 00 | N | |||
| 64 | 20240220 | 100140 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2050 | 15 | 2 | 0.74 | 98097750 | 47762 | 25.27 | 2025 | 2075 | 2025 | 2645 | 1425 | 2035 | 2053.89 | 3.32 | 0 | 5318 | 2078 | 2056 | 2038 | 2016 | 1998 | 2067 | 2027 | 914 | 610 | 500 | 1460 | 5 | 1 | 182892731 | 3749 | -17.08 | 4.18 | 12 | 0.03 | -120.00 | 491.00 | 3775 | 20230417 | -45.70 | 1960 | 20231020 | 4.59 | 2265 | -9.49 | 20240110 | 2005 | 2.24 | 20240201 | 3775 | -45.70 | 20230417 | 1960 | 4.59 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 6069553 | N | N | 1627 | N | 00 | N | |||
| 65 | 20240220 | 090141 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2035 | 0 | 3 | 0.00 | 3853455 | 1899 | 1.00 | 2025 | 2035 | 2025 | 2645 | 1425 | 2035 | 2029.20 | 3.32 | 0 | 697 | 2078 | 2056 | 2038 | 2016 | 1998 | 2067 | 2027 | 914 | 610 | 500 | 1460 | 5 | 1 | 182892731 | 3722 | -16.96 | 4.14 | 12 | 0.00 | -120.00 | 491.00 | 3775 | 20230417 | -46.09 | 1960 | 20231020 | 3.83 | 2265 | -10.15 | 20240110 | 2005 | 1.50 | 20240201 | 3775 | -46.09 | 20230417 | 1960 | 3.83 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 6069553 | N | N | 1627 | N | 00 | N | |||
| 66 | 20240219 | 160140 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2035 | 15 | 2 | 0.74 | 386077820 | 188843 | 95.57 | 2020 | 2060 | 2020 | 2625 | 1415 | 2020 | 2044.45 | 3.28 | 0 | 73336 | 2040 | 2030 | 2020 | 2010 | 2000 | 2030 | 2010 | 914 | 605 | 500 | 1450 | 5 | 1 | 182892731 | 3722 | -16.96 | 4.14 | 12 | 0.10 | -120.00 | 491.00 | 3775 | 20230417 | -46.09 | 1960 | 20231020 | 3.83 | 2265 | -10.15 | 20240110 | 2005 | 1.50 | 20240201 | 3775 | -46.09 | 20230417 | 1960 | 3.83 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 5995534 | N | N | 1627 | N | 00 | N | |||
| 67 | 20240219 | 150141 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2040 | 20 | 2 | 0.99 | 369197590 | 180560 | 91.38 | 2020 | 2060 | 2020 | 2625 | 1415 | 2020 | 2044.74 | 3.28 | 0 | 71871 | 2040 | 2030 | 2020 | 2010 | 2000 | 2030 | 2010 | 914 | 605 | 500 | 1450 | 5 | 1 | 182892731 | 3731 | -17.00 | 4.15 | 12 | 0.10 | -120.00 | 491.00 | 3775 | 20230417 | -45.96 | 1960 | 20231020 | 4.08 | 2265 | -9.93 | 20240110 | 2005 | 1.75 | 20240201 | 3775 | -45.96 | 20230417 | 1960 | 4.08 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 5995534 | N | N | 621 | N | 00 | N | |||
| 68 | 20240219 | 140140 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2045 | 25 | 2 | 1.24 | 331948990 | 162311 | 82.14 | 2020 | 2060 | 2020 | 2625 | 1415 | 2020 | 2045.14 | 3.28 | 0 | 65952 | 2040 | 2030 | 2020 | 2010 | 2000 | 2030 | 2010 | 914 | 605 | 500 | 1450 | 5 | 1 | 182892731 | 3740 | -17.04 | 4.16 | 12 | 0.09 | -120.00 | 491.00 | 3775 | 20230417 | -45.83 | 1960 | 20231020 | 4.34 | 2265 | -9.71 | 20240110 | 2005 | 2.00 | 20240201 | 3775 | -45.83 | 20230417 | 1960 | 4.34 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 5995534 | N | N | 621 | N | 00 | N | |||
| 69 | 20240219 | 130142 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2035 | 15 | 2 | 0.74 | 286963700 | 140254 | 70.98 | 2020 | 2060 | 2020 | 2625 | 1415 | 2020 | 2046.03 | 3.28 | 0 | 65018 | 2040 | 2030 | 2020 | 2010 | 2000 | 2030 | 2010 | 914 | 605 | 500 | 1450 | 5 | 1 | 182892731 | 3722 | -16.96 | 4.14 | 12 | 0.08 | -120.00 | 491.00 | 3775 | 20230417 | -46.09 | 1960 | 20231020 | 3.83 | 2265 | -10.15 | 20240110 | 2005 | 1.50 | 20240201 | 3775 | -46.09 | 20230417 | 1960 | 3.83 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 5995534 | N | N | 621 | N | 00 | N | |||
| 70 | 20240219 | 120141 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2045 | 25 | 2 | 1.24 | 275305090 | 134536 | 68.08 | 2020 | 2060 | 2020 | 2625 | 1415 | 2020 | 2046.33 | 3.28 | 0 | 66266 | 2040 | 2030 | 2020 | 2010 | 2000 | 2030 | 2010 | 914 | 605 | 500 | 1450 | 5 | 1 | 182892731 | 3740 | -17.04 | 4.16 | 12 | 0.07 | -120.00 | 491.00 | 3775 | 20230417 | -45.83 | 1960 | 20231020 | 4.34 | 2265 | -9.71 | 20240110 | 2005 | 2.00 | 20240201 | 3775 | -45.83 | 20230417 | 1960 | 4.34 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 5995534 | N | N | 621 | N | 00 | N | |||
| 71 | 20240219 | 110140 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2045 | 25 | 2 | 1.24 | 255666965 | 124921 | 63.22 | 2020 | 2060 | 2020 | 2625 | 1415 | 2020 | 2046.63 | 3.28 | 0 | 65929 | 2040 | 2030 | 2020 | 2010 | 2000 | 2030 | 2010 | 914 | 605 | 500 | 1450 | 5 | 1 | 182892731 | 3740 | -17.04 | 4.16 | 12 | 0.07 | -120.00 | 491.00 | 3775 | 20230417 | -45.83 | 1960 | 20231020 | 4.34 | 2265 | -9.71 | 20240110 | 2005 | 2.00 | 20240201 | 3775 | -45.83 | 20230417 | 1960 | 4.34 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 5995534 | N | N | 621 | N | 00 | N | |||
| 72 | 20240219 | 100140 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2050 | 30 | 2 | 1.49 | 187054165 | 91421 | 46.26 | 2020 | 2060 | 2020 | 2625 | 1415 | 2020 | 2046.07 | 3.28 | 0 | 48727 | 2040 | 2030 | 2020 | 2010 | 2000 | 2030 | 2010 | 914 | 605 | 500 | 1450 | 5 | 1 | 182892731 | 3749 | -17.08 | 4.18 | 12 | 0.05 | -120.00 | 491.00 | 3775 | 20230417 | -45.70 | 1960 | 20231020 | 4.59 | 2265 | -9.49 | 20240110 | 2005 | 2.24 | 20240201 | 3775 | -45.70 | 20230417 | 1960 | 4.59 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 5995534 | N | N | 621 | N | 00 | N | |||
| 73 | 20240219 | 090140 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2035 | 15 | 2 | 0.74 | 24565970 | 12115 | 6.13 | 2020 | 2035 | 2020 | 2625 | 1415 | 2020 | 2027.73 | 3.28 | 0 | 8739 | 2040 | 2030 | 2020 | 2010 | 2000 | 2030 | 2010 | 914 | 605 | 500 | 1450 | 5 | 1 | 182892731 | 3722 | -16.96 | 4.14 | 12 | 0.01 | -120.00 | 491.00 | 3775 | 20230417 | -46.09 | 1960 | 20231020 | 3.83 | 2265 | -10.15 | 20240110 | 2005 | 1.50 | 20240201 | 3775 | -46.09 | 20230417 | 1960 | 3.83 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 5995534 | N | N | 621 | N | 00 | N | |||
| 74 | 20240216 | 160139 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2020 | 0 | 3 | 0.00 | 398144925 | 197278 | 75.66 | 2020 | 2030 | 2010 | 2625 | 1415 | 2020 | 2018.19 | 3.27 | 0 | 13309 | 2043 | 2031 | 2018 | 2006 | 1993 | 2032 | 2007 | 914 | 605 | 500 | 1450 | 5 | 1 | 182892731 | 3694 | -16.83 | 4.11 | 12 | 0.11 | -120.00 | 491.00 | 3785 | 20230210 | -46.63 | 1960 | 20231020 | 3.06 | 2265 | -10.82 | 20240110 | 2005 | 0.75 | 20240201 | 3775 | -46.49 | 20230417 | 1960 | 3.06 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 5978732 | N | N | 621 | N | 00 | N | |||
| 75 | 20240216 | 150140 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2020 | 0 | 3 | 0.00 | 347869925 | 172390 | 66.12 | 2020 | 2030 | 2010 | 2625 | 1415 | 2020 | 2017.92 | 3.27 | 0 | 15933 | 2043 | 2031 | 2018 | 2006 | 1993 | 2032 | 2007 | 914 | 605 | 500 | 1450 | 5 | 1 | 182892731 | 3694 | -16.83 | 4.11 | 12 | 0.09 | -120.00 | 491.00 | 3785 | 20230210 | -46.63 | 1960 | 20231020 | 3.06 | 2265 | -10.82 | 20240110 | 2005 | 0.75 | 20240201 | 3775 | -46.49 | 20230417 | 1960 | 3.06 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 5978732 | N | N | 101 | N | 00 | N | |||
| 76 | 20240216 | 140141 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2020 | 0 | 3 | 0.00 | 280127915 | 138905 | 53.27 | 2020 | 2025 | 2010 | 2625 | 1415 | 2020 | 2016.69 | 3.27 | 0 | 7697 | 2043 | 2031 | 2018 | 2006 | 1993 | 2032 | 2007 | 914 | 605 | 500 | 1450 | 5 | 1 | 182892731 | 3694 | -16.83 | 4.11 | 12 | 0.08 | -120.00 | 491.00 | 3785 | 20230210 | -46.63 | 1960 | 20231020 | 3.06 | 2265 | -10.82 | 20240110 | 2005 | 0.75 | 20240201 | 3775 | -46.49 | 20230417 | 1960 | 3.06 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 5978732 | N | N | 101 | N | 00 | N | |||
| 77 | 20240216 | 130139 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2020 | 0 | 3 | 0.00 | 198314245 | 98389 | 37.74 | 2020 | 2025 | 2010 | 2625 | 1415 | 2020 | 2015.61 | 3.27 | 0 | 689 | 2043 | 2031 | 2018 | 2006 | 1993 | 2032 | 2007 | 914 | 605 | 500 | 1450 | 5 | 1 | 182892731 | 3694 | -16.83 | 4.11 | 12 | 0.05 | -120.00 | 491.00 | 3785 | 20230210 | -46.63 | 1960 | 20231020 | 3.06 | 2265 | -10.82 | 20240110 | 2005 | 0.75 | 20240201 | 3775 | -46.49 | 20230417 | 1960 | 3.06 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 5978732 | N | N | 101 | N | 00 | N | |||
| 78 | 20240216 | 120141 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2020 | 0 | 3 | 0.00 | 163179500 | 80959 | 31.05 | 2020 | 2025 | 2010 | 2625 | 1415 | 2020 | 2015.58 | 3.27 | 0 | 983 | 2043 | 2031 | 2018 | 2006 | 1993 | 2032 | 2007 | 914 | 605 | 500 | 1450 | 5 | 1 | 182892731 | 3694 | -16.83 | 4.11 | 12 | 0.04 | -120.00 | 491.00 | 3785 | 20230210 | -46.63 | 1960 | 20231020 | 3.06 | 2265 | -10.82 | 20240110 | 2005 | 0.75 | 20240201 | 3775 | -46.49 | 20230417 | 1960 | 3.06 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 5978732 | N | N | 101 | N | 00 | N | |||
| 79 | 20240216 | 110140 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2015 | -5 | 5 | -0.25 | 122253675 | 60663 | 23.27 | 2020 | 2025 | 2010 | 2625 | 1415 | 2020 | 2015.29 | 3.27 | 0 | 2450 | 2043 | 2031 | 2018 | 2006 | 1993 | 2032 | 2007 | 914 | 605 | 500 | 1450 | 5 | 1 | 182892731 | 3685 | -16.79 | 4.10 | 12 | 0.03 | -120.00 | 491.00 | 3785 | 20230210 | -46.76 | 1960 | 20231020 | 2.81 | 2265 | -11.04 | 20240110 | 2005 | 0.50 | 20240201 | 3775 | -46.62 | 20230417 | 1960 | 2.81 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 5978732 | N | N | 101 | N | 00 | N | |||
| 80 | 20240216 | 100140 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2020 | 0 | 3 | 0.00 | 55690525 | 27632 | 10.60 | 2020 | 2025 | 2010 | 2625 | 1415 | 2020 | 2015.44 | 3.27 | 0 | 127 | 2043 | 2031 | 2018 | 2006 | 1993 | 2032 | 2007 | 914 | 605 | 500 | 1450 | 5 | 1 | 182892731 | 3694 | -16.83 | 4.11 | 12 | 0.02 | -120.00 | 491.00 | 3785 | 20230210 | -46.63 | 1960 | 20231020 | 3.06 | 2265 | -10.82 | 20240110 | 2005 | 0.75 | 20240201 | 3775 | -46.49 | 20230417 | 1960 | 3.06 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 5978732 | N | N | 101 | N | 00 | N | |||
| 81 | 20240216 | 090140 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2020 | 0 | 3 | 0.00 | 2496900 | 1239 | 0.48 | 2020 | 2020 | 2015 | 2625 | 1415 | 2020 | 2015.25 | 3.27 | 0 | -1185 | 2043 | 2031 | 2018 | 2006 | 1993 | 2032 | 2007 | 914 | 605 | 500 | 1450 | 5 | 1 | 182892731 | 3694 | -16.83 | 4.11 | 12 | 0.00 | -120.00 | 491.00 | 3785 | 20230210 | -46.63 | 1960 | 20231020 | 3.06 | 2265 | -10.82 | 20240110 | 2005 | 0.75 | 20240201 | 3775 | -46.49 | 20230417 | 1960 | 3.06 | 20231020 | 0.12 | N | 003520 | 500 | 914 억 | 5978732 | N | N | 101 | N | 00 | N | |||
| 82 | 20240215 | 160139 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2020 | -5 | 5 | -0.25 | 524003835 | 260598 | 137.73 | 2020 | 2030 | 2005 | 2630 | 1420 | 2025 | 2010.77 | 3.29 | 0 | -48154 | 2045 | 2035 | 2020 | 2010 | 1995 | 2040 | 2015 | 914 | 605 | 500 | 1450 | 5 | 1 | 182892731 | 3694 | -16.83 | 4.11 | 12 | 0.14 | -120.00 | 491.00 | 3785 | 20230210 | -46.63 | 1960 | 20231020 | 3.06 | 2265 | -10.82 | 20240110 | 2005 | 0.75 | 20240215 | 3775 | -46.49 | 20230417 | 1960 | 3.06 | 20231020 | 0.14 | N | 003520 | 500 | 914 억 | 6025757 | N | N | 101 | N | 00 | N | |||
| 83 | 20240215 | 150139 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2005 | -20 | 5 | -0.99 | 491238125 | 244321 | 129.12 | 2020 | 2030 | 2005 | 2630 | 1420 | 2025 | 2010.63 | 3.29 | 0 | -38711 | 2045 | 2035 | 2020 | 2010 | 1995 | 2040 | 2015 | 914 | 605 | 500 | 1450 | 5 | 1 | 182892731 | 3667 | -16.71 | 4.08 | 12 | 0.13 | -120.00 | 491.00 | 3785 | 20230210 | -47.03 | 1960 | 20231020 | 2.30 | 2265 | -11.48 | 20240110 | 2005 | 0.00 | 20240215 | 3775 | -46.89 | 20230417 | 1960 | 2.30 | 20231020 | 0.14 | N | 003520 | 500 | 914 억 | 6025757 | N | N | 92 | N | 00 | N | |||
| 84 | 20240215 | 140139 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2010 | -15 | 5 | -0.74 | 452911470 | 225247 | 119.04 | 2020 | 2030 | 2005 | 2630 | 1420 | 2025 | 2010.73 | 3.29 | 0 | -27795 | 2045 | 2035 | 2020 | 2010 | 1995 | 2040 | 2015 | 914 | 605 | 500 | 1450 | 5 | 1 | 182892731 | 3676 | -16.75 | 4.09 | 12 | 0.12 | -120.00 | 491.00 | 3785 | 20230210 | -46.90 | 1960 | 20231020 | 2.55 | 2265 | -11.26 | 20240110 | 2005 | 0.25 | 20240215 | 3775 | -46.75 | 20230417 | 1960 | 2.55 | 20231020 | 0.14 | N | 003520 | 500 | 914 억 | 6025757 | N | N | 92 | N | 00 | N | |||
| 85 | 20240215 | 130139 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2010 | -15 | 5 | -0.74 | 407689750 | 202736 | 107.15 | 2020 | 2030 | 2005 | 2630 | 1420 | 2025 | 2010.94 | 3.29 | 0 | -18623 | 2045 | 2035 | 2020 | 2010 | 1995 | 2040 | 2015 | 914 | 605 | 500 | 1450 | 5 | 1 | 182892731 | 3676 | -16.75 | 4.09 | 12 | 0.11 | -120.00 | 491.00 | 3785 | 20230210 | -46.90 | 1960 | 20231020 | 2.55 | 2265 | -11.26 | 20240110 | 2005 | 0.25 | 20240215 | 3775 | -46.75 | 20230417 | 1960 | 2.55 | 20231020 | 0.14 | N | 003520 | 500 | 914 억 | 6025757 | N | N | 92 | N | 00 | N | |||
| 86 | 20240215 | 120140 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2010 | -15 | 5 | -0.74 | 327817535 | 163011 | 86.15 | 2020 | 2030 | 2005 | 2630 | 1420 | 2025 | 2011.01 | 3.29 | 0 | -10006 | 2045 | 2035 | 2020 | 2010 | 1995 | 2040 | 2015 | 914 | 605 | 500 | 1450 | 5 | 1 | 182892731 | 3676 | -16.75 | 4.09 | 12 | 0.09 | -120.00 | 491.00 | 3785 | 20230210 | -46.90 | 1960 | 20231020 | 2.55 | 2265 | -11.26 | 20240110 | 2005 | 0.25 | 20240215 | 3775 | -46.75 | 20230417 | 1960 | 2.55 | 20231020 | 0.14 | N | 003520 | 500 | 914 억 | 6025757 | N | N | 92 | N | 00 | N | |||
| 87 | 20240215 | 110138 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2010 | -15 | 5 | -0.74 | 311944535 | 155115 | 81.98 | 2020 | 2030 | 2005 | 2630 | 1420 | 2025 | 2011.05 | 3.29 | 0 | -7872 | 2045 | 2035 | 2020 | 2010 | 1995 | 2040 | 2015 | 914 | 605 | 500 | 1450 | 5 | 1 | 182892731 | 3676 | -16.75 | 4.09 | 12 | 0.08 | -120.00 | 491.00 | 3785 | 20230210 | -46.90 | 1960 | 20231020 | 2.55 | 2265 | -11.26 | 20240110 | 2005 | 0.25 | 20240215 | 3775 | -46.75 | 20230417 | 1960 | 2.55 | 20231020 | 0.14 | N | 003520 | 500 | 914 억 | 6025757 | N | N | 92 | N | 00 | N | |||
| 88 | 20240215 | 100139 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2020 | -5 | 5 | -0.25 | 155174670 | 77029 | 40.71 | 2020 | 2030 | 2005 | 2630 | 1420 | 2025 | 2014.50 | 3.29 | 0 | -2289 | 2045 | 2035 | 2020 | 2010 | 1995 | 2040 | 2015 | 914 | 605 | 500 | 1450 | 5 | 1 | 182892731 | 3694 | -16.83 | 4.11 | 12 | 0.04 | -120.00 | 491.00 | 3785 | 20230210 | -46.63 | 1960 | 20231020 | 3.06 | 2265 | -10.82 | 20240110 | 2005 | 0.75 | 20240215 | 3775 | -46.49 | 20230417 | 1960 | 3.06 | 20231020 | 0.14 | N | 003520 | 500 | 914 억 | 6025757 | N | N | 92 | N | 00 | N | |||
| 89 | 20240215 | 090138 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2025 | 0 | 3 | 0.00 | 4916685 | 2434 | 1.29 | 2020 | 2025 | 2020 | 2630 | 1420 | 2025 | 2020.00 | 3.29 | 0 | 349 | 2045 | 2035 | 2020 | 2010 | 1995 | 2040 | 2015 | 914 | 605 | 500 | 1450 | 5 | 1 | 182892731 | 3704 | -16.88 | 4.12 | 12 | 0.00 | -120.00 | 491.00 | 3785 | 20230210 | -46.50 | 1960 | 20231020 | 3.32 | 2265 | -10.60 | 20240110 | 2005 | 1.00 | 20240201 | 3775 | -46.36 | 20230417 | 1960 | 3.32 | 20231020 | 0.14 | N | 003520 | 500 | 914 억 | 6025757 | N | N | 92 | N | 00 | N | |||
| 90 | 20240214 | 160139 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2025 | 0 | 3 | 0.00 | 381015060 | 188999 | 84.17 | 2010 | 2030 | 2005 | 2630 | 1420 | 2025 | 2015.96 | 3.30 | 0 | -5021 | 2055 | 2040 | 2030 | 2015 | 2005 | 2035 | 2010 | 914 | 605 | 500 | 1450 | 5 | 1 | 182892731 | 3704 | -16.88 | 4.12 | 12 | 0.10 | -120.00 | 491.00 | 3785 | 20230210 | -46.50 | 1960 | 20231020 | 3.32 | 2265 | -10.60 | 20240110 | 2005 | 1.00 | 20240214 | 3775 | -46.36 | 20230417 | 1960 | 3.32 | 20231020 | 0.15 | N | 003520 | 500 | 914 억 | 6030777 | N | N | 92 | N | 00 | N | |||
| 91 | 20240214 | 150139 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2015 | -10 | 5 | -0.49 | 372929765 | 185003 | 82.39 | 2010 | 2030 | 2005 | 2630 | 1420 | 2025 | 2015.80 | 3.30 | 0 | -5307 | 2055 | 2040 | 2030 | 2015 | 2005 | 2035 | 2010 | 914 | 605 | 500 | 1450 | 5 | 1 | 182892731 | 3685 | -16.79 | 4.10 | 12 | 0.10 | -120.00 | 491.00 | 3785 | 20230210 | -46.76 | 1960 | 20231020 | 2.81 | 2265 | -11.04 | 20240110 | 2005 | 0.50 | 20240214 | 3775 | -46.62 | 20230417 | 1960 | 2.81 | 20231020 | 0.15 | N | 003520 | 500 | 914 억 | 6030777 | N | N | 374 | N | 00 | N | |||
| 92 | 20240214 | 140139 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2020 | -5 | 5 | -0.25 | 304299000 | 151017 | 67.25 | 2010 | 2030 | 2005 | 2630 | 1420 | 2025 | 2015.00 | 3.30 | 0 | -3198 | 2055 | 2040 | 2030 | 2015 | 2005 | 2035 | 2010 | 914 | 605 | 500 | 1450 | 5 | 1 | 182892731 | 3694 | -16.83 | 4.11 | 12 | 0.08 | -120.00 | 491.00 | 3785 | 20230210 | -46.63 | 1960 | 20231020 | 3.06 | 2265 | -10.82 | 20240110 | 2005 | 0.75 | 20240214 | 3775 | -46.49 | 20230417 | 1960 | 3.06 | 20231020 | 0.15 | N | 003520 | 500 | 914 억 | 6030777 | N | N | 374 | N | 00 | N | |||
| 93 | 20240214 | 130142 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2015 | -10 | 5 | -0.49 | 276288075 | 137139 | 61.07 | 2010 | 2030 | 2005 | 2630 | 1420 | 2025 | 2014.66 | 3.30 | 0 | -5936 | 2055 | 2040 | 2030 | 2015 | 2005 | 2035 | 2010 | 914 | 605 | 500 | 1450 | 5 | 1 | 182892731 | 3685 | -16.79 | 4.10 | 12 | 0.07 | -120.00 | 491.00 | 3785 | 20230210 | -46.76 | 1960 | 20231020 | 2.81 | 2265 | -11.04 | 20240110 | 2005 | 0.50 | 20240214 | 3775 | -46.62 | 20230417 | 1960 | 2.81 | 20231020 | 0.15 | N | 003520 | 500 | 914 억 | 6030777 | N | N | 374 | N | 00 | N | |||
| 94 | 20240214 | 120139 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2015 | -10 | 5 | -0.49 | 221296555 | 109834 | 48.91 | 2010 | 2030 | 2005 | 2630 | 1420 | 2025 | 2014.83 | 3.30 | 0 | 1915 | 2055 | 2040 | 2030 | 2015 | 2005 | 2035 | 2010 | 914 | 605 | 500 | 1450 | 5 | 1 | 182892731 | 3685 | -16.79 | 4.10 | 12 | 0.06 | -120.00 | 491.00 | 3785 | 20230210 | -46.76 | 1960 | 20231020 | 2.81 | 2265 | -11.04 | 20240110 | 2005 | 0.50 | 20240214 | 3775 | -46.62 | 20230417 | 1960 | 2.81 | 20231020 | 0.15 | N | 003520 | 500 | 914 억 | 6030777 | N | N | 374 | N | 00 | N | |||
| 95 | 20240214 | 110139 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2010 | -15 | 5 | -0.74 | 130522745 | 64691 | 28.81 | 2010 | 2030 | 2010 | 2630 | 1420 | 2025 | 2017.63 | 3.30 | 0 | -1916 | 2055 | 2040 | 2030 | 2015 | 2005 | 2035 | 2010 | 914 | 605 | 500 | 1450 | 5 | 1 | 182892731 | 3676 | -16.75 | 4.09 | 12 | 0.04 | -120.00 | 491.00 | 3785 | 20230210 | -46.90 | 1960 | 20231020 | 2.55 | 2265 | -11.26 | 20240110 | 2005 | 0.25 | 20240201 | 3775 | -46.75 | 20230417 | 1960 | 2.55 | 20231020 | 0.15 | N | 003520 | 500 | 914 억 | 6030777 | N | N | 374 | N | 00 | N | |||
| 96 | 20240214 | 090137 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2020 | -5 | 5 | -0.25 | 17177535 | 8540 | 3.80 | 2010 | 2020 | 2010 | 2630 | 1420 | 2025 | 2011.42 | 3.30 | 0 | -130 | 2055 | 2040 | 2030 | 2015 | 2005 | 2035 | 2010 | 914 | 605 | 500 | 1450 | 5 | 1 | 182892731 | 3694 | -16.83 | 4.11 | 12 | 0.00 | -120.00 | 491.00 | 3785 | 20230210 | -46.63 | 1960 | 20231020 | 3.06 | 2265 | -10.82 | 20240110 | 2005 | 0.75 | 20240201 | 3775 | -46.49 | 20230417 | 1960 | 3.06 | 20231020 | 0.15 | N | 003520 | 500 | 914 억 | 6030777 | N | N | 374 | N | 00 | N | |||
| 97 | 20240213 | 160138 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2025 | 0 | 3 | 0.00 | 454965900 | 224067 | 163.41 | 2035 | 2045 | 2020 | 2630 | 1420 | 2025 | 2030.49 | 3.29 | 0 | 32169 | 2058 | 2041 | 2033 | 2016 | 2008 | 2037 | 2012 | 914 | 605 | 500 | 1450 | 5 | 1 | 182892731 | 3704 | -16.88 | 4.12 | 12 | 0.12 | -120.00 | 491.00 | 3785 | 20230210 | -46.50 | 1960 | 20231020 | 3.32 | 2265 | -10.60 | 20240110 | 2005 | 1.00 | 20240201 | 3775 | -46.36 | 20230417 | 1960 | 3.32 | 20231020 | 0.17 | N | 003520 | 500 | 914 억 | 6010168 | N | N | 374 | N | 00 | N | |||
| 98 | 20240213 | 150135 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2030 | 5 | 2 | 0.25 | 423947010 | 208747 | 152.24 | 2035 | 2045 | 2020 | 2630 | 1420 | 2025 | 2030.91 | 3.29 | 0 | 31824 | 2058 | 2041 | 2033 | 2016 | 2008 | 2037 | 2012 | 914 | 605 | 500 | 1450 | 5 | 1 | 182892731 | 3713 | -16.92 | 4.13 | 12 | 0.11 | -120.00 | 491.00 | 3785 | 20230210 | -46.37 | 1960 | 20231020 | 3.57 | 2265 | -10.38 | 20240110 | 2005 | 1.25 | 20240201 | 3775 | -46.23 | 20230417 | 1960 | 3.57 | 20231020 | 0.17 | N | 003520 | 500 | 914 억 | 6010168 | N | N | 33 | N | 00 | N | |||
| 99 | 20240213 | 140139 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2030 | 5 | 2 | 0.25 | 333477875 | 164106 | 119.68 | 2035 | 2045 | 2025 | 2630 | 1420 | 2025 | 2032.09 | 3.29 | 0 | 20813 | 2058 | 2041 | 2033 | 2016 | 2008 | 2037 | 2012 | 914 | 605 | 500 | 1450 | 5 | 1 | 182892731 | 3713 | -16.92 | 4.13 | 12 | 0.09 | -120.00 | 491.00 | 3785 | 20230210 | -46.37 | 1960 | 20231020 | 3.57 | 2265 | -10.38 | 20240110 | 2005 | 1.25 | 20240201 | 3775 | -46.23 | 20230417 | 1960 | 3.57 | 20231020 | 0.17 | N | 003520 | 500 | 914 억 | 6010168 | N | N | 33 | N | 00 | N | |||
| 100 | 20240213 | 130137 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2030 | 5 | 2 | 0.25 | 289493840 | 142436 | 103.88 | 2035 | 2045 | 2025 | 2630 | 1420 | 2025 | 2032.45 | 3.29 | 0 | 16380 | 2058 | 2041 | 2033 | 2016 | 2008 | 2037 | 2012 | 914 | 605 | 500 | 1450 | 5 | 1 | 182892731 | 3713 | -16.92 | 4.13 | 12 | 0.08 | -120.00 | 491.00 | 3785 | 20230210 | -46.37 | 1960 | 20231020 | 3.57 | 2265 | -10.38 | 20240110 | 2005 | 1.25 | 20240201 | 3775 | -46.23 | 20230417 | 1960 | 3.57 | 20231020 | 0.17 | N | 003520 | 500 | 914 억 | 6010168 | N | N | 33 | N | 00 | N | |||
| 101 | 20240213 | 120138 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2025 | 0 | 3 | 0.00 | 250763085 | 123360 | 89.96 | 2035 | 2045 | 2025 | 2630 | 1420 | 2025 | 2032.77 | 3.29 | 0 | 15608 | 2058 | 2041 | 2033 | 2016 | 2008 | 2037 | 2012 | 914 | 605 | 500 | 1450 | 5 | 1 | 182892731 | 3704 | -16.88 | 4.12 | 12 | 0.07 | -120.00 | 491.00 | 3785 | 20230210 | -46.50 | 1960 | 20231020 | 3.32 | 2265 | -10.60 | 20240110 | 2005 | 1.00 | 20240201 | 3775 | -46.36 | 20230417 | 1960 | 3.32 | 20231020 | 0.17 | N | 003520 | 500 | 914 억 | 6010168 | N | N | 33 | N | 00 | N | |||
| 102 | 20240213 | 110138 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2030 | 5 | 2 | 0.25 | 219870910 | 108140 | 78.86 | 2035 | 2045 | 2025 | 2630 | 1420 | 2025 | 2033.21 | 3.29 | 0 | 17762 | 2058 | 2041 | 2033 | 2016 | 2008 | 2037 | 2012 | 914 | 605 | 500 | 1450 | 5 | 1 | 182892731 | 3713 | -16.92 | 4.13 | 12 | 0.06 | -120.00 | 491.00 | 3785 | 20230210 | -46.37 | 1960 | 20231020 | 3.57 | 2265 | -10.38 | 20240110 | 2005 | 1.25 | 20240201 | 3775 | -46.23 | 20230417 | 1960 | 3.57 | 20231020 | 0.17 | N | 003520 | 500 | 914 억 | 6010168 | N | N | 33 | N | 00 | N | |||
| 103 | 20240213 | 100133 | 57 | 100.00 | KOSPI | 의약품 | N | N | N | N | N | 2040 | 15 | 2 | 0.74 | 165446680 | 81318 | 59.30 | 2035 | 2045 | 2025 | 2630 | 1420 | 2025 | 2034.56 | 3.29 | 0 | 22634 | 2058 | 2041 | 2033 | 2016 | 2008 | 2037 | 2012 | 914 | 605 | 500 | 1450 | 5 | 1 | 182892731 | 3731 | -17.00 | 4.15 | 12 | 0.04 | -120.00 | 491.00 | 3785 | 20230210 | -46.10 | 1960 | 20231020 | 4.08 | 2265 | -9.93 | 20240110 | 2005 | 1.75 | 20240201 | 3775 | -45.96 | 20230417 | 1960 | 4.08 | 20231020 | 0.17 | N | 003520 | 500 | 914 억 | 6010168 | N | N | 33 | N | 00 | N |