KissMeData/000020/price/prices-20240301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9400	-100	5	-1.05	376475720	39921	77.44	9510	9510	9400	12350	6650	9500	9430.52	5.90	-4641	9633	9566	9513	9446	9393	9540	9420	279	2850	1000	6840	10	1	27931470	2626	9.57	0.70	12	0.14	982.00	13370.00	11120	20230623	-15.47	8070	20230327	16.48	10760	-12.64	20240105	9300	1.08	20240315	11120	-15.47	20230623	8200	14.63	20230330	1.86	N	000020	1000	279 억	1647689	N	N	12	N	N
3	20240329	150101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9420	-80	5	-0.84	328262880	34793	67.49	9510	9510	9400	12350	6650	9500	9434.74	5.90	-4106	9633	9566	9513	9446	9393	9540	9420	279	2850	1000	6840	10	1	27931470	2631	9.59	0.70	12	0.12	982.00	13370.00	11120	20230623	-15.29	8070	20230327	16.73	10760	-12.45	20240105	9300	1.29	20240315	11120	-15.29	20230623	8200	14.88	20230330	1.86	N	000020	1000	279 억	1647689	N	N	0	N	N
4	20240329	140100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9420	-80	5	-0.84	269583200	28563	55.41	9510	9510	9400	12350	6650	9500	9438.20	5.90	-3736	9633	9566	9513	9446	9393	9540	9420	279	2850	1000	6840	10	1	27931470	2631	9.59	0.70	12	0.10	982.00	13370.00	11120	20230623	-15.29	8070	20230327	16.73	10760	-12.45	20240105	9300	1.29	20240315	11120	-15.29	20230623	8200	14.88	20230330	1.86	N	000020	1000	279 억	1647689	N	N	0	N	N
5	20240329	130101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9410	-90	5	-0.95	244757080	25929	50.30	9510	9510	9400	12350	6650	9500	9439.51	5.90	-3540	9633	9566	9513	9446	9393	9540	9420	279	2850	1000	6840	10	1	27931470	2628	9.58	0.70	12	0.09	982.00	13370.00	11120	20230623	-15.38	8070	20230327	16.60	10760	-12.55	20240105	9300	1.18	20240315	11120	-15.38	20230623	8200	14.76	20230330	1.86	N	000020	1000	279 억	1647689	N	N	0	N	N
6	20240329	120101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9430	-70	5	-0.74	171752390	18173	35.25	9510	9510	9420	12350	6650	9500	9450.97	5.90	-3273	9633	9566	9513	9446	9393	9540	9420	279	2850	1000	6840	10	1	27931470	2634	9.60	0.71	12	0.07	982.00	13370.00	11120	20230623	-15.20	8070	20230327	16.85	10760	-12.36	20240105	9300	1.40	20240315	11120	-15.20	20230623	8200	15.00	20230330	1.86	N	000020	1000	279 억	1647689	N	N	0	N	N
7	20240329	110100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9480	-20	5	-0.21	97738680	10327	20.03	9510	9510	9450	12350	6650	9500	9464.38	5.90	-2401	9633	9566	9513	9446	9393	9540	9420	279	2850	1000	6840	10	1	27931470	2648	9.65	0.71	12	0.04	982.00	13370.00	11120	20230623	-14.75	8070	20230327	17.47	10760	-11.90	20240105	9300	1.94	20240315	11120	-14.75	20230623	8200	15.61	20230330	1.86	N	000020	1000	279 억	1647689	N	N	0	N	N
8	20240329	100101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9470	-30	5	-0.32	61524140	6499	12.61	9510	9510	9450	12350	6650	9500	9466.71	5.90	-1327	9633	9566	9513	9446	9393	9540	9420	279	2850	1000	6840	10	1	27931470	2645	9.64	0.71	12	0.02	982.00	13370.00	11120	20230623	-14.84	8070	20230327	17.35	10760	-11.99	20240105	9300	1.83	20240315	11120	-14.84	20230623	8200	15.49	20230330	1.86	N	000020	1000	279 억	1647689	N	N	0	N	N
9	20240329	090100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9500	0	3	0.00	6005590	632	1.23	9510	9510	9500	12350	6650	9500	9502.52	5.90	-476	9633	9566	9513	9446	9393	9540	9420	279	2850	1000	6840	10	1	27931470	2653	9.67	0.71	12	0.00	982.00	13370.00	11120	20230623	-14.57	8070	20230327	17.72	10760	-11.71	20240105	9300	2.15	20240315	11120	-14.57	20230623	8200	15.85	20230330	1.86	N	000020	1000	279 억	1647689	N	N	0	N	N
10	20240328	160100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9500	40	2	0.42	489302620	51550	97.38	9530	9580	9460	12290	6630	9460	9491.81	5.94	-12501	9640	9550	9500	9410	9360	9525	9385	279	2830	1000	6810	10	1	27931470	2653	9.67	0.71	12	0.18	982.00	13370.00	11120	20230623	-14.57	8070	20230327	17.72	10760	-11.71	20240105	9300	2.15	20240315	11120	-14.57	20230623	8140	16.71	20230328	1.88	N	000020	1000	279 억	1660198	N	N	121	N	N
11	20240328	150101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9500	40	2	0.42	436667260	46027	86.94	9530	9530	9460	12290	6630	9460	9487.20	5.94	-10868	9640	9550	9500	9410	9360	9525	9385	279	2830	1000	6810	10	1	27931470	2653	9.67	0.71	12	0.16	982.00	13370.00	11120	20230623	-14.57	8070	20230327	17.72	10760	-11.71	20240105	9300	2.15	20240315	11120	-14.57	20230623	8140	16.71	20230328	1.88	N	000020	1000	279 억	1660198	N	N	121	N	N
12	20240328	140101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9470	10	2	0.11	249215870	26271	49.63	9530	9530	9460	12290	6630	9460	9486.35	5.94	-2834	9640	9550	9500	9410	9360	9525	9385	279	2830	1000	6810	10	1	27931470	2645	9.64	0.71	12	0.09	982.00	13370.00	11120	20230623	-14.84	8070	20230327	17.35	10760	-11.99	20240105	9300	1.83	20240315	11120	-14.84	20230623	8140	16.34	20230328	1.88	N	000020	1000	279 억	1660198	N	N	121	N	N
13	20240328	130101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9480	20	2	0.21	233350450	24597	46.46	9530	9530	9460	12290	6630	9460	9486.95	5.94	-2395	9640	9550	9500	9410	9360	9525	9385	279	2830	1000	6810	10	1	27931470	2648	9.65	0.71	12	0.09	982.00	13370.00	11120	20230623	-14.75	8070	20230327	17.47	10760	-11.90	20240105	9300	1.94	20240315	11120	-14.75	20230623	8140	16.46	20230328	1.88	N	000020	1000	279 억	1660198	N	N	121	N	N
14	20240328	120101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9480	20	2	0.21	175864260	18525	34.99	9530	9530	9460	12290	6630	9460	9493.35	5.94	-512	9640	9550	9500	9410	9360	9525	9385	279	2830	1000	6810	10	1	27931470	2648	9.65	0.71	12	0.07	982.00	13370.00	11120	20230623	-14.75	8070	20230327	17.47	10760	-11.90	20240105	9300	1.94	20240315	11120	-14.75	20230623	8140	16.46	20230328	1.88	N	000020	1000	279 억	1660198	N	N	121	N	N
15	20240328	110101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9480	20	2	0.21	151001830	15903	30.04	9530	9530	9460	12290	6630	9460	9495.18	5.94	-381	9640	9550	9500	9410	9360	9525	9385	279	2830	1000	6810	10	1	27931470	2648	9.65	0.71	12	0.06	982.00	13370.00	11120	20230623	-14.75	8070	20230327	17.47	10760	-11.90	20240105	9300	1.94	20240315	11120	-14.75	20230623	8140	16.46	20230328	1.88	N	000020	1000	279 억	1660198	N	N	121	N	N
16	20240328	100101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9500	40	2	0.42	119081920	12532	23.67	9530	9530	9470	12290	6630	9460	9502.23	5.94	-48	9640	9550	9500	9410	9360	9525	9385	279	2830	1000	6810	10	1	27931470	2653	9.67	0.71	12	0.04	982.00	13370.00	11120	20230623	-14.57	8070	20230327	17.72	10760	-11.71	20240105	9300	2.15	20240315	11120	-14.57	20230623	8140	16.71	20230328	1.88	N	000020	1000	279 억	1660198	N	N	121	N	N
17	20240328	090101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9530	70	2	0.74	11874380	1246	2.35	9530	9530	9530	12290	6630	9460	9530.00	5.94	-141	9640	9550	9500	9410	9360	9525	9385	279	2830	1000	6810	10	1	27931470	2662	9.70	0.71	12	0.00	982.00	13370.00	11120	20230623	-14.30	8070	20230327	18.09	10760	-11.43	20240105	9300	2.47	20240315	11120	-14.30	20230623	8140	17.08	20230328	1.88	N	000020	1000	279 억	1660198	N	N	121	N	N
18	20240327	160101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9460	-80	5	-0.84	501848470	52878	114.74	9570	9590	9450	12400	6680	9540	9490.77	5.99	-12492	9673	9606	9573	9506	9473	9590	9490	279	2860	1000	6860	10	1	27931470	2642	9.63	0.71	12	0.19	982.00	13370.00	11120	20230623	-14.93	8070	20230327	17.22	10760	-12.08	20240105	9300	1.72	20240315	11120	-14.93	20230623	8070	17.22	20230327	1.89	N	000020	1000	279 억	1672786	N	N	121	N	N
19	20240327	150100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9460	-80	5	-0.84	435126530	45822	99.43	9570	9590	9460	12400	6680	9540	9496.02	5.99	-11449	9673	9606	9573	9506	9473	9590	9490	279	2860	1000	6860	10	1	27931470	2642	9.63	0.71	12	0.16	982.00	13370.00	11120	20230623	-14.93	8070	20230327	17.22	10760	-12.08	20240105	9300	1.72	20240315	11120	-14.93	20230623	8070	17.22	20230327	1.89	N	000020	1000	279 억	1672786	N	N	143	N	N
20	20240327	140101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9490	-50	5	-0.52	376337000	39614	85.96	9570	9590	9460	12400	6680	9540	9500.10	5.99	-10261	9673	9606	9573	9506	9473	9590	9490	279	2860	1000	6860	10	1	27931470	2651	9.66	0.71	12	0.14	982.00	13370.00	11120	20230623	-14.66	8070	20230327	17.60	10760	-11.80	20240105	9300	2.04	20240315	11120	-14.66	20230623	8070	17.60	20230327	1.89	N	000020	1000	279 억	1672786	N	N	143	N	N
21	20240327	130101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9490	-50	5	-0.52	322940790	33976	73.73	9570	9590	9470	12400	6680	9540	9504.97	5.99	-9544	9673	9606	9573	9506	9473	9590	9490	279	2860	1000	6860	10	1	27931470	2651	9.66	0.71	12	0.12	982.00	13370.00	11120	20230623	-14.66	8070	20230327	17.60	10760	-11.80	20240105	9300	2.04	20240315	11120	-14.66	20230623	8070	17.60	20230327	1.89	N	000020	1000	279 억	1672786	N	N	143	N	N
22	20240327	120101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9480	-60	5	-0.63	274807870	28903	62.72	9570	9590	9470	12400	6680	9540	9507.94	5.99	-7397	9673	9606	9573	9506	9473	9590	9490	279	2860	1000	6860	10	1	27931470	2648	9.65	0.71	12	0.10	982.00	13370.00	11120	20230623	-14.75	8070	20230327	17.47	10760	-11.90	20240105	9300	1.94	20240315	11120	-14.75	20230623	8070	17.47	20230327	1.89	N	000020	1000	279 억	1672786	N	N	143	N	N
23	20240327	110100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9480	-60	5	-0.63	245479220	25810	56.01	9570	9590	9480	12400	6680	9540	9511.01	5.99	-6106	9673	9606	9573	9506	9473	9590	9490	279	2860	1000	6860	10	1	27931470	2648	9.65	0.71	12	0.09	982.00	13370.00	11120	20230623	-14.75	8070	20230327	17.47	10760	-11.90	20240105	9300	1.94	20240315	11120	-14.75	20230623	8070	17.47	20230327	1.89	N	000020	1000	279 억	1672786	N	N	143	N	N
24	20240327	100100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9520	-20	5	-0.21	125862110	13221	28.69	9570	9590	9510	12400	6680	9540	9519.86	5.99	-3112	9673	9606	9573	9506	9473	9590	9490	279	2860	1000	6860	10	1	27931470	2659	9.69	0.71	12	0.05	982.00	13370.00	11120	20230623	-14.39	8070	20230327	17.97	10760	-11.52	20240105	9300	2.37	20240315	11120	-14.39	20230623	8070	17.97	20230327	1.89	N	000020	1000	279 억	1672786	N	N	143	N	N
25	20240327	090100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9580	40	2	0.42	3457770	361	0.78	9570	9580	9570	12400	6680	9540	9578.31	5.99	-236	9673	9606	9573	9506	9473	9590	9490	279	2860	1000	6860	10	1	27931470	2676	9.76	0.72	12	0.00	982.00	13370.00	11120	20230623	-13.85	8070	20230327	18.71	10760	-10.97	20240105	9300	3.01	20240315	11120	-13.85	20230623	8070	18.71	20230327	1.89	N	000020	1000	279 억	1672786	N	N	143	N	N
26	20240326	160101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9540	-20	5	-0.21	440383280	46031	70.47	9640	9640	9540	12420	6700	9560	9567.11	5.99	-927	9640	9600	9570	9530	9500	9620	9550	279	2860	1000	6880	10	1	27931470	2665	9.71	0.71	12	0.16	982.00	13370.00	11120	20230623	-14.21	8070	20230327	18.22	10760	-11.34	20240105	9300	2.58	20240315	11120	-14.21	20230623	8070	18.22	20230327	1.90	N	000020	1000	279 억	1673792	N	N	143	N	N
27	20240326	150101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9570	10	2	0.10	362176950	37835	57.92	9640	9640	9540	12420	6700	9560	9572.54	5.99	-1580	9640	9600	9570	9530	9500	9620	9550	279	2860	1000	6880	10	1	27931470	2673	9.75	0.72	12	0.14	982.00	13370.00	11120	20230623	-13.94	8070	20230327	18.59	10760	-11.06	20240105	9300	2.90	20240315	11120	-13.94	20230623	8070	18.59	20230327	1.90	N	000020	1000	279 억	1673792	N	N	0	N	N
28	20240326	140101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9570	10	2	0.10	325199220	33969	52.00	9640	9640	9540	12420	6700	9560	9573.41	5.99	-2192	9640	9600	9570	9530	9500	9620	9550	279	2860	1000	6880	10	1	27931470	2673	9.75	0.72	12	0.12	982.00	13370.00	11120	20230623	-13.94	8070	20230327	18.59	10760	-11.06	20240105	9300	2.90	20240315	11120	-13.94	20230623	8070	18.59	20230327	1.90	N	000020	1000	279 억	1673792	N	N	0	N	N
29	20240326	130100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9590	30	2	0.31	314050590	32805	50.22	9640	9640	9540	12420	6700	9560	9573.25	5.99	-2075	9640	9600	9570	9530	9500	9620	9550	279	2860	1000	6880	10	1	27931470	2679	9.77	0.72	12	0.12	982.00	13370.00	11120	20230623	-13.76	8070	20230327	18.84	10760	-10.87	20240105	9300	3.12	20240315	11120	-13.76	20230623	8070	18.84	20230327	1.90	N	000020	1000	279 억	1673792	N	N	0	N	N
30	20240326	120101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9580	20	2	0.21	288756730	30163	46.18	9640	9640	9540	12420	6700	9560	9573.21	5.99	-2194	9640	9600	9570	9530	9500	9620	9550	279	2860	1000	6880	10	1	27931470	2676	9.76	0.72	12	0.11	982.00	13370.00	11120	20230623	-13.85	8070	20230327	18.71	10760	-10.97	20240105	9300	3.01	20240315	11120	-13.85	20230623	8070	18.71	20230327	1.90	N	000020	1000	279 억	1673792	N	N	0	N	N
31	20240326	110100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9570	10	2	0.10	236486410	24703	37.82	9640	9640	9540	12420	6700	9560	9573.19	5.99	-2280	9640	9600	9570	9530	9500	9620	9550	279	2860	1000	6880	10	1	27931470	2673	9.75	0.72	12	0.09	982.00	13370.00	11120	20230623	-13.94	8070	20230327	18.59	10760	-11.06	20240105	9300	2.90	20240315	11120	-13.94	20230623	8070	18.59	20230327	1.90	N	000020	1000	279 억	1673792	N	N	0	N	N
32	20240326	100101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9570	10	2	0.10	145116850	15145	23.19	9640	9640	9550	12420	6700	9560	9581.83	5.99	-3003	9640	9600	9570	9530	9500	9620	9550	279	2860	1000	6880	10	1	27931470	2673	9.75	0.72	12	0.05	982.00	13370.00	11120	20230623	-13.94	8070	20230327	18.59	10760	-11.06	20240105	9300	2.90	20240315	11120	-13.94	20230623	8070	18.59	20230327	1.90	N	000020	1000	279 억	1673792	N	N	0	N	N
33	20240326	090101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9570	10	2	0.10	28421400	2949	4.51	9640	9640	9570	12420	6700	9560	9637.64	5.99	-200	9640	9600	9570	9530	9500	9620	9550	279	2860	1000	6880	10	1	27931470	2673	9.75	0.72	12	0.01	982.00	13370.00	11120	20230623	-13.94	8070	20230327	18.59	10760	-11.06	20240105	9300	2.90	20240315	11120	-13.94	20230623	8070	18.59	20230327	1.90	N	000020	1000	279 억	1673792	N	N	0	N	N
34	20240325	160101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9560	20	2	0.21	618044470	64588	247.39	9540	9610	9540	12400	6680	9540	9573.78	5.98	2104	9626	9582	9536	9492	9446	9605	9515	279	2860	1000	6860	10	1	27931470	2670	9.74	0.72	12	0.23	982.00	13370.00	11120	20230623	-14.03	8070	20230327	18.46	10760	-11.15	20240105	9300	2.80	20240315	11120	-14.03	20230623	8070	18.46	20230327	1.90	N	000020	1000	279 억	1671690	N	N	44	N	N
35	20240325	150101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9570	30	2	0.31	373184890	38978	149.30	9540	9610	9540	12400	6680	9540	9574.24	5.98	2376	9626	9582	9536	9492	9446	9605	9515	279	2860	1000	6860	10	1	27931470	2673	9.75	0.72	12	0.14	982.00	13370.00	11120	20230623	-13.94	8070	20230327	18.59	10760	-11.06	20240105	9300	2.90	20240315	11120	-13.94	20230623	8070	18.59	20230327	1.90	N	000020	1000	279 억	1671690	N	N	44	N	N
36	20240325	140100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9560	20	2	0.21	329541680	34418	131.83	9540	9610	9540	12400	6680	9540	9574.69	5.98	3204	9626	9582	9536	9492	9446	9605	9515	279	2860	1000	6860	10	1	27931470	2670	9.74	0.72	12	0.12	982.00	13370.00	11120	20230623	-14.03	8070	20230327	18.46	10760	-11.15	20240105	9300	2.80	20240315	11120	-14.03	20230623	8070	18.46	20230327	1.90	N	000020	1000	279 억	1671690	N	N	44	N	N
37	20240325	130101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9580	40	2	0.42	288034380	30076	115.20	9540	9610	9540	12400	6680	9540	9576.88	5.98	6087	9626	9582	9536	9492	9446	9605	9515	279	2860	1000	6860	10	1	27931470	2676	9.76	0.72	12	0.11	982.00	13370.00	11120	20230623	-13.85	8070	20230327	18.71	10760	-10.97	20240105	9300	3.01	20240315	11120	-13.85	20230623	8070	18.71	20230327	1.90	N	000020	1000	279 억	1671690	N	N	44	N	N
38	20240325	120105	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9580	40	2	0.42	259776910	27128	103.91	9540	9610	9540	12400	6680	9540	9575.97	5.98	6213	9626	9582	9536	9492	9446	9605	9515	279	2860	1000	6860	10	1	27931470	2676	9.76	0.72	12	0.10	982.00	13370.00	11120	20230623	-13.85	8070	20230327	18.71	10760	-10.97	20240105	9300	3.01	20240315	11120	-13.85	20230623	8070	18.71	20230327	1.90	N	000020	1000	279 억	1671690	N	N	44	N	N
39	20240325	110101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9560	20	2	0.21	229029120	23918	91.61	9540	9610	9540	12400	6680	9540	9575.60	5.98	4491	9626	9582	9536	9492	9446	9605	9515	279	2860	1000	6860	10	1	27931470	2670	9.74	0.72	12	0.09	982.00	13370.00	11120	20230623	-14.03	8070	20230327	18.46	10760	-11.15	20240105	9300	2.80	20240315	11120	-14.03	20230623	8070	18.46	20230327	1.90	N	000020	1000	279 억	1671690	N	N	44	N	N
40	20240325	100101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9550	10	2	0.10	126914270	13262	50.80	9540	9610	9540	12400	6680	9540	9569.77	5.98	1410	9626	9582	9536	9492	9446	9605	9515	279	2860	1000	6860	10	1	27931470	2667	9.73	0.71	12	0.05	982.00	13370.00	11120	20230623	-14.12	8070	20230327	18.34	10760	-11.25	20240105	9300	2.69	20240315	11120	-14.12	20230623	8070	18.34	20230327	1.90	N	000020	1000	279 억	1671690	N	N	44	N	N
41	20240325	090101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9540	0	3	0.00	6460620	677	2.59	9540	9550	9540	12400	6680	9540	9543.01	5.98	-188	9626	9582	9536	9492	9446	9605	9515	279	2860	1000	6860	10	1	27931470	2665	9.71	0.71	12	0.00	982.00	13370.00	11120	20230623	-14.21	8070	20230327	18.22	10760	-11.34	20240105	9300	2.58	20240315	11120	-14.21	20230623	8070	18.22	20230327	1.90	N	000020	1000	279 억	1671690	N	N	44	N	N
42	20240322	160101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9540	0	3	0.00	248301490	26058	91.51	9520	9580	9490	12400	6680	9540	9528.80	5.99	-2919	9660	9600	9540	9480	9420	9570	9450	279	2860	1000	6860	10	1	27931470	2665	13.07	0.73	12	0.09	730.00	13117.00	11120	20230623	-14.21	8070	20230327	18.22	10760	-11.34	20240105	9300	2.58	20240315	11120	-14.21	20230623	8070	18.22	20230327	1.92	N	000020	1000	279 억	1674349	N	N	44	N	N
43	20240322	150101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9530	-10	5	-0.10	224979050	23611	82.92	9520	9580	9490	12400	6680	9540	9528.57	5.99	-2849	9660	9600	9540	9480	9420	9570	9450	279	2860	1000	6860	10	1	27931470	2662	13.05	0.73	12	0.08	730.00	13117.00	11120	20230623	-14.30	8070	20230327	18.09	10760	-11.43	20240105	9300	2.47	20240315	11120	-14.30	20230623	8070	18.09	20230327	1.92	N	000020	1000	279 억	1674349	N	N	0	N	N
44	20240322	140101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9520	-20	5	-0.21	188444710	19774	69.44	9520	9580	9490	12400	6680	9540	9529.92	5.99	-2798	9660	9600	9540	9480	9420	9570	9450	279	2860	1000	6860	10	1	27931470	2659	13.04	0.73	12	0.07	730.00	13117.00	11120	20230623	-14.39	8070	20230327	17.97	10760	-11.52	20240105	9300	2.37	20240315	11120	-14.39	20230623	8070	17.97	20230327	1.92	N	000020	1000	279 억	1674349	N	N	0	N	N
45	20240322	130101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9530	-10	5	-0.10	165999690	17421	61.18	9520	9580	9490	12400	6680	9540	9528.71	5.99	-2698	9660	9600	9540	9480	9420	9570	9450	279	2860	1000	6860	10	1	27931470	2662	13.05	0.73	12	0.06	730.00	13117.00	11120	20230623	-14.30	8070	20230327	18.09	10760	-11.43	20240105	9300	2.47	20240315	11120	-14.30	20230623	8070	18.09	20230327	1.92	N	000020	1000	279 억	1674349	N	N	0	N	N
46	20240322	120100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9530	-10	5	-0.10	141962930	14899	52.32	9520	9580	9490	12400	6680	9540	9528.35	5.99	-2789	9660	9600	9540	9480	9420	9570	9450	279	2860	1000	6860	10	1	27931470	2662	13.05	0.73	12	0.05	730.00	13117.00	11120	20230623	-14.30	8070	20230327	18.09	10760	-11.43	20240105	9300	2.47	20240315	11120	-14.30	20230623	8070	18.09	20230327	1.92	N	000020	1000	279 억	1674349	N	N	0	N	N
47	20240322	110101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9580	40	2	0.42	112865420	11856	41.64	9520	9580	9490	12400	6680	9540	9519.69	5.99	-2373	9660	9600	9540	9480	9420	9570	9450	279	2860	1000	6860	10	1	27931470	2676	13.12	0.73	12	0.04	730.00	13117.00	11120	20230623	-13.85	8070	20230327	18.71	10760	-10.97	20240105	9300	3.01	20240315	11120	-13.85	20230623	8070	18.71	20230327	1.92	N	000020	1000	279 억	1674349	N	N	0	N	N
48	20240322	100101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9510	-30	5	-0.31	60321030	6341	22.27	9520	9560	9500	12400	6680	9540	9512.86	5.99	-1726	9660	9600	9540	9480	9420	9570	9450	279	2860	1000	6860	10	1	27931470	2656	13.03	0.73	12	0.02	730.00	13117.00	11120	20230623	-14.48	8070	20230327	17.84	10760	-11.62	20240105	9300	2.26	20240315	11120	-14.48	20230623	8070	17.84	20230327	1.92	N	000020	1000	279 억	1674349	N	N	0	N	N
49	20240322	090100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9540	0	3	0.00	8674180	911	3.20	9520	9560	9520	12400	6680	9540	9521.60	5.99	39	9660	9600	9540	9480	9420	9570	9450	279	2860	1000	6860	10	1	27931470	2665	13.07	0.73	12	0.00	730.00	13117.00	11120	20230623	-14.21	8070	20230327	18.22	10760	-11.34	20240105	9300	2.58	20240315	11120	-14.21	20230623	8070	18.22	20230327	1.92	N	000020	1000	279 억	1674349	N	N	0	N	N
50	20240321	160100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9540	30	2	0.32	271415820	28474	35.74	9580	9600	9480	12360	6660	9510	9532.04	6.01	-4896	9710	9610	9490	9390	9270	9660	9440	279	2850	1000	6840	10	1	27931470	2665	13.07	0.73	12	0.10	730.00	13117.00	11120	20230623	-14.21	8070	20230327	18.22	10760	-11.34	20240105	9300	2.58	20240315	11120	-14.21	20230623	8070	18.22	20230327	1.91	N	000020	1000	279 억	1679108	N	N	1	N	N
51	20240321	150100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9520	10	2	0.11	255387950	26793	33.63	9580	9600	9480	12360	6660	9510	9531.89	6.01	-4741	9710	9610	9490	9390	9270	9660	9440	279	2850	1000	6840	10	1	27931470	2659	13.04	0.73	12	0.10	730.00	13117.00	11120	20230623	-14.39	8070	20230327	17.97	10760	-11.52	20240105	9300	2.37	20240315	11120	-14.39	20230623	8070	17.97	20230327	1.91	N	000020	1000	279 억	1679108	N	N	1	N	N
52	20240321	140101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9520	10	2	0.11	221705520	23256	29.19	9580	9600	9480	12360	6660	9510	9533.26	6.01	-3711	9710	9610	9490	9390	9270	9660	9440	279	2850	1000	6840	10	1	27931470	2659	13.04	0.73	12	0.08	730.00	13117.00	11120	20230623	-14.39	8070	20230327	17.97	10760	-11.52	20240105	9300	2.37	20240315	11120	-14.39	20230623	8070	17.97	20230327	1.91	N	000020	1000	279 억	1679108	N	N	1	N	N
53	20240321	130100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9510	0	3	0.00	198545910	20823	26.13	9580	9600	9480	12360	6660	9510	9534.93	6.01	-3195	9710	9610	9490	9390	9270	9660	9440	279	2850	1000	6840	10	1	27931470	2656	13.03	0.73	12	0.07	730.00	13117.00	11120	20230623	-14.48	8070	20230327	17.84	10760	-11.62	20240105	9300	2.26	20240315	11120	-14.48	20230623	8070	17.84	20230327	1.91	N	000020	1000	279 억	1679108	N	N	1	N	N
54	20240321	120100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9540	30	2	0.32	141751180	14851	18.64	9580	9600	9500	12360	6660	9510	9544.89	6.01	-2153	9710	9610	9490	9390	9270	9660	9440	279	2850	1000	6840	10	1	27931470	2665	13.07	0.73	12	0.05	730.00	13117.00	11120	20230623	-14.21	8070	20230327	18.22	10760	-11.34	20240105	9300	2.58	20240315	11120	-14.21	20230623	8070	18.22	20230327	1.91	N	000020	1000	279 억	1679108	N	N	1	N	N
55	20240321	110101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9510	0	3	0.00	122637110	12842	16.12	9580	9600	9500	12360	6660	9510	9549.69	6.01	-2065	9710	9610	9490	9390	9270	9660	9440	279	2850	1000	6840	10	1	27931470	2656	13.03	0.73	12	0.05	730.00	13117.00	11120	20230623	-14.48	8070	20230327	17.84	10760	-11.62	20240105	9300	2.26	20240315	11120	-14.48	20230623	8070	17.84	20230327	1.91	N	000020	1000	279 억	1679108	N	N	1	N	N
56	20240321	100101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9540	30	2	0.32	99107300	10369	13.01	9580	9600	9510	12360	6660	9510	9558.04	6.01	-1105	9710	9610	9490	9390	9270	9660	9440	279	2850	1000	6840	10	1	27931470	2665	13.07	0.73	12	0.04	730.00	13117.00	11120	20230623	-14.21	8070	20230327	18.22	10760	-11.34	20240105	9300	2.58	20240315	11120	-14.21	20230623	8070	18.22	20230327	1.91	N	000020	1000	279 억	1679108	N	N	1	N	N
57	20240321	090101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9590	80	2	0.84	7367030	769	0.97	9580	9590	9580	12360	6660	9510	9580.01	6.01	79	9710	9610	9490	9390	9270	9660	9440	279	2850	1000	6840	10	1	27931470	2679	13.14	0.73	12	0.00	730.00	13117.00	11120	20230623	-13.76	8070	20230327	18.84	10760	-10.87	20240105	9300	3.12	20240315	11120	-13.76	20230623	8070	18.84	20230327	1.91	N	000020	1000	279 억	1679108	N	N	1	N	N
58	20240320	160101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9510	140	2	1.49	753025460	79330	372.55	9440	9590	9370	12180	6560	9370	9489.30	6.00	4657	9496	9432	9376	9312	9256	9405	9285	279	2810	1000	6740	10	1	27931470	2656	13.03	0.73	12	0.28	730.00	13117.00	11120	20230623	-14.48	8070	20230327	17.84	10760	-11.62	20240105	9300	2.26	20240315	11120	-14.48	20230623	8070	17.84	20230327	1.91	N	000020	1000	279 억	1674943	N	N	1	N	N
59	20240320	150101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9500	130	2	1.39	607532820	64034	300.71	9440	9590	9370	12180	6560	9370	9487.66	6.00	4906	9496	9432	9376	9312	9256	9405	9285	279	2810	1000	6740	10	1	27931470	2653	13.01	0.72	12	0.23	730.00	13117.00	11120	20230623	-14.57	8070	20230327	17.72	10760	-11.71	20240105	9300	2.15	20240315	11120	-14.57	20230623	8070	17.72	20230327	1.91	N	000020	1000	279 억	1674943	N	N	5	N	N
60	20240320	140101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9510	140	2	1.49	360208380	38075	178.81	9440	9510	9370	12180	6560	9370	9460.50	6.00	3269	9496	9432	9376	9312	9256	9405	9285	279	2810	1000	6740	10	1	27931470	2656	13.03	0.73	12	0.14	730.00	13117.00	11120	20230623	-14.48	8070	20230327	17.84	10760	-11.62	20240105	9300	2.26	20240315	11120	-14.48	20230623	8070	17.84	20230327	1.91	N	000020	1000	279 억	1674943	N	N	5	N	N
61	20240320	130101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9490	120	2	1.28	310826250	32873	154.38	9440	9500	9370	12180	6560	9370	9455.37	6.00	1708	9496	9432	9376	9312	9256	9405	9285	279	2810	1000	6740	10	1	27931470	2651	13.00	0.72	12	0.12	730.00	13117.00	11120	20230623	-14.66	8070	20230327	17.60	10760	-11.80	20240105	9300	2.04	20240315	11120	-14.66	20230623	8070	17.60	20230327	1.91	N	000020	1000	279 억	1674943	N	N	5	N	N
62	20240320	120103	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9460	90	2	0.96	232442610	24576	115.41	9440	9500	9370	12180	6560	9370	9458.11	6.00	724	9496	9432	9376	9312	9256	9405	9285	279	2810	1000	6740	10	1	27931470	2642	12.96	0.72	12	0.09	730.00	13117.00	11120	20230623	-14.93	8070	20230327	17.22	10760	-12.08	20240105	9300	1.72	20240315	11120	-14.93	20230623	8070	17.22	20230327	1.91	N	000020	1000	279 억	1674943	N	N	5	N	N
63	20240320	110101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9490	120	2	1.28	192085490	20315	95.40	9440	9500	9370	12180	6560	9370	9455.35	6.00	1923	9496	9432	9376	9312	9256	9405	9285	279	2810	1000	6740	10	1	27931470	2651	13.00	0.72	12	0.07	730.00	13117.00	11120	20230623	-14.66	8070	20230327	17.60	10760	-11.80	20240105	9300	2.04	20240315	11120	-14.66	20230623	8070	17.60	20230327	1.91	N	000020	1000	279 억	1674943	N	N	5	N	N
64	20240320	100100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9490	120	2	1.28	121946960	12914	60.65	9440	9500	9370	12180	6560	9370	9443.00	6.00	4501	9496	9432	9376	9312	9256	9405	9285	279	2810	1000	6740	10	1	27931470	2651	13.00	0.72	12	0.05	730.00	13117.00	11120	20230623	-14.66	8070	20230327	17.60	10760	-11.80	20240105	9300	2.04	20240315	11120	-14.66	20230623	8070	17.60	20230327	1.91	N	000020	1000	279 억	1674943	N	N	5	N	N
65	20240320	090100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9370	0	3	0.00	4896880	520	2.44	9440	9440	9370	12180	6560	9370	9417.08	6.00	-42	9496	9432	9376	9312	9256	9405	9285	279	2810	1000	6740	10	1	27931470	2617	12.84	0.71	12	0.00	730.00	13117.00	11120	20230623	-15.74	8070	20230327	16.11	10760	-12.92	20240105	9300	0.75	20240315	11120	-15.74	20230623	8070	16.11	20230327	1.91	N	000020	1000	279 억	1674943	N	N	5	N	N
66	20240319	160101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9370	-40	5	-0.43	199068550	21291	54.91	9420	9440	9320	12230	6590	9410	9349.35	6.01	-3577	9483	9446	9393	9356	9303	9465	9375	279	2820	1000	6770	10	1	27931470	2617	12.84	0.71	12	0.08	730.00	13117.00	11120	20230623	-15.74	8070	20230327	16.11	10760	-12.92	20240105	9300	0.75	20240315	11120	-15.74	20230623	8070	16.11	20230327	1.89	N	000020	1000	279 억	1678504	N	N	579	N	N
67	20240319	150100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9340	-70	5	-0.74	182307620	19501	50.29	9420	9440	9320	12230	6590	9410	9348.63	6.01	-3402	9483	9446	9393	9356	9303	9465	9375	279	2820	1000	6770	10	1	27931470	2609	12.79	0.71	12	0.07	730.00	13117.00	11120	20230623	-16.01	8070	20230327	15.74	10760	-13.20	20240105	9300	0.43	20240315	11120	-16.01	20230623	8070	15.74	20230327	1.89	N	000020	1000	279 억	1678504	N	N	579	N	N
68	20240319	140101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9350	-60	5	-0.64	168471560	18020	46.47	9420	9440	9320	12230	6590	9410	9349.14	6.01	-3248	9483	9446	9393	9356	9303	9465	9375	279	2820	1000	6770	10	1	27931470	2612	12.81	0.71	12	0.06	730.00	13117.00	11120	20230623	-15.92	8070	20230327	15.86	10760	-13.10	20240105	9300	0.54	20240315	11120	-15.92	20230623	8070	15.86	20230327	1.89	N	000020	1000	279 억	1678504	N	N	579	N	N
69	20240319	130100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9330	-80	5	-0.85	155287220	16609	42.83	9420	9440	9320	12230	6590	9410	9349.58	6.01	-2750	9483	9446	9393	9356	9303	9465	9375	279	2820	1000	6770	10	1	27931470	2606	12.78	0.71	12	0.06	730.00	13117.00	11120	20230623	-16.10	8070	20230327	15.61	10760	-13.29	20240105	9300	0.32	20240315	11120	-16.10	20230623	8070	15.61	20230327	1.89	N	000020	1000	279 억	1678504	N	N	579	N	N
70	20240319	120101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9340	-70	5	-0.74	134161630	14348	37.00	9420	9440	9320	12230	6590	9410	9350.55	6.01	-2650	9483	9446	9393	9356	9303	9465	9375	279	2820	1000	6770	10	1	27931470	2609	12.79	0.71	12	0.05	730.00	13117.00	11120	20230623	-16.01	8070	20230327	15.74	10760	-13.20	20240105	9300	0.43	20240315	11120	-16.01	20230623	8070	15.74	20230327	1.89	N	000020	1000	279 억	1678504	N	N	579	N	N
71	20240319	110101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9340	-70	5	-0.74	124663660	13332	34.38	9420	9440	9320	12230	6590	9410	9350.71	6.01	-2633	9483	9446	9393	9356	9303	9465	9375	279	2820	1000	6770	10	1	27931470	2609	12.79	0.71	12	0.05	730.00	13117.00	11120	20230623	-16.01	8070	20230327	15.74	10760	-13.20	20240105	9300	0.43	20240315	11120	-16.01	20230623	8070	15.74	20230327	1.89	N	000020	1000	279 억	1678504	N	N	579	N	N
72	20240319	100101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9340	-70	5	-0.74	71778440	7667	19.77	9420	9440	9320	12230	6590	9410	9362.00	6.01	-2113	9483	9446	9393	9356	9303	9465	9375	279	2820	1000	6770	10	1	27931470	2609	12.79	0.71	12	0.03	730.00	13117.00	11120	20230623	-16.01	8070	20230327	15.74	10760	-13.20	20240105	9300	0.43	20240315	11120	-16.01	20230623	8070	15.74	20230327	1.89	N	000020	1000	279 억	1678504	N	N	579	N	N
73	20240319	090100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9440	30	2	0.32	1648760	175	0.45	9420	9440	9420	12230	6590	9410	9421.49	6.01	-7	9483	9446	9393	9356	9303	9465	9375	279	2820	1000	6770	10	1	27931470	2637	12.93	0.72	12	0.00	730.00	13117.00	11120	20230623	-15.11	8070	20230327	16.98	10760	-12.27	20240105	9300	1.51	20240315	11120	-15.11	20230623	8070	16.98	20230327	1.89	N	000020	1000	279 억	1678504	N	N	579	N	N
74	20240318	160101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9410	60	2	0.64	363694320	38766	53.69	9350	9430	9340	12150	6550	9350	9381.40	6.02	-2841	9516	9432	9366	9282	9216	9400	9250	279	2800	1000	6730	10	1	27931470	2628	12.89	0.72	12	0.14	730.00	13117.00	11120	20230623	-15.38	8070	20230327	16.60	10760	-12.55	20240105	9300	1.18	20240315	11120	-15.38	20230623	8070	16.60	20230327	1.87	N	000020	1000	279 억	1681351	N	N	579	N	N
75	20240318	150100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9390	40	2	0.43	330079430	35188	48.73	9350	9430	9340	12150	6550	9350	9380.45	6.02	-2495	9516	9432	9366	9282	9216	9400	9250	279	2800	1000	6730	10	1	27931470	2623	12.86	0.72	12	0.13	730.00	13117.00	11120	20230623	-15.56	8070	20230327	16.36	10760	-12.73	20240105	9300	0.97	20240315	11120	-15.56	20230623	8070	16.36	20230327	1.87	N	000020	1000	279 억	1681351	N	N	14	N	N
76	20240318	140100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9390	40	2	0.43	327816100	34947	48.40	9350	9430	9340	12150	6550	9350	9380.38	6.02	-2336	9516	9432	9366	9282	9216	9400	9250	279	2800	1000	6730	10	1	27931470	2623	12.86	0.72	12	0.13	730.00	13117.00	11120	20230623	-15.56	8070	20230327	16.36	10760	-12.73	20240105	9300	0.97	20240315	11120	-15.56	20230623	8070	16.36	20230327	1.87	N	000020	1000	279 억	1681351	N	N	14	N	N
77	20240318	130101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9370	20	2	0.21	302306950	32233	44.64	9350	9430	9340	12150	6550	9350	9378.80	6.02	-1832	9516	9432	9366	9282	9216	9400	9250	279	2800	1000	6730	10	1	27931470	2617	12.84	0.71	12	0.12	730.00	13117.00	11120	20230623	-15.74	8070	20230327	16.11	10760	-12.92	20240105	9300	0.75	20240315	11120	-15.74	20230623	8070	16.11	20230327	1.87	N	000020	1000	279 억	1681351	N	N	14	N	N
78	20240318	120100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9370	20	2	0.21	296597830	31624	43.80	9350	9430	9340	12150	6550	9350	9378.88	6.02	-1603	9516	9432	9366	9282	9216	9400	9250	279	2800	1000	6730	10	1	27931470	2617	12.84	0.71	12	0.11	730.00	13117.00	11120	20230623	-15.74	8070	20230327	16.11	10760	-12.92	20240105	9300	0.75	20240315	11120	-15.74	20230623	8070	16.11	20230327	1.87	N	000020	1000	279 억	1681351	N	N	14	N	N
79	20240318	110101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9370	20	2	0.21	226882800	24171	33.48	9350	9430	9350	12150	6550	9350	9386.57	6.02	-1014	9516	9432	9366	9282	9216	9400	9250	279	2800	1000	6730	10	1	27931470	2617	12.84	0.71	12	0.09	730.00	13117.00	11120	20230623	-15.74	8070	20230327	16.11	10760	-12.92	20240105	9300	0.75	20240315	11120	-15.74	20230623	8070	16.11	20230327	1.87	N	000020	1000	279 억	1681351	N	N	14	N	N
80	20240318	100101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9400	50	2	0.53	80245330	8535	11.82	9350	9430	9350	12150	6550	9350	9401.91	6.02	386	9516	9432	9366	9282	9216	9400	9250	279	2800	1000	6730	10	1	27931470	2626	12.88	0.72	12	0.03	730.00	13117.00	11120	20230623	-15.47	8070	20230327	16.48	10760	-12.64	20240105	9300	1.08	20240315	11120	-15.47	20230623	8070	16.48	20230327	1.87	N	000020	1000	279 억	1681351	N	N	14	N	N
81	20240318	090100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9360	10	2	0.11	3546240	378	0.52	9350	9400	9350	12150	6550	9350	9381.59	6.02	-103	9516	9432	9366	9282	9216	9400	9250	279	2800	1000	6730	10	1	27931470	2614	12.82	0.71	12	0.00	730.00	13117.00	11120	20230623	-15.83	8070	20230327	15.99	10760	-13.01	20240105	9300	0.65	20240315	11120	-15.83	20230623	8070	15.99	20230327	1.87	N	000020	1000	279 억	1681351	N	N	14	N	N
82	20240315	160101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9350	-80	5	-0.85	671565770	71916	128.25	9450	9450	9300	12250	6610	9430	9338.20	6.02	-512	9583	9506	9453	9376	9323	9480	9350	279	2820	1000	6780	10	1	27931470	2612	12.81	0.71	12	0.26	730.00	13117.00	11120	20230623	-15.92	8070	20230327	15.86	10760	-13.10	20240105	9300	0.54	20240315	11120	-15.92	20230623	8070	15.86	20230327	1.88	N	000020	1000	279 억	1681856	N	N	14	N	N
83	20240315	150100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9320	-110	5	-1.17	629709550	67421	120.23	9450	9450	9300	12250	6610	9430	9339.96	6.02	-664	9583	9506	9453	9376	9323	9480	9350	279	2820	1000	6780	10	1	27931470	2603	12.77	0.71	12	0.24	730.00	13117.00	11120	20230623	-16.19	8070	20230327	15.49	10760	-13.38	20240105	9300	0.22	20240315	11120	-16.19	20230623	8070	15.49	20230327	1.88	N	000020	1000	279 억	1681856	N	N	10	N	N
84	20240315	140100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9320	-110	5	-1.17	588290830	62981	112.32	9450	9450	9300	12250	6610	9430	9340.77	6.02	-555	9583	9506	9453	9376	9323	9480	9350	279	2820	1000	6780	10	1	27931470	2603	12.77	0.71	12	0.23	730.00	13117.00	11120	20230623	-16.19	8070	20230327	15.49	10760	-13.38	20240105	9300	0.22	20240315	11120	-16.19	20230623	8070	15.49	20230327	1.88	N	000020	1000	279 억	1681856	N	N	10	N	N
85	20240315	130101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9340	-90	5	-0.95	499698390	53471	95.36	9450	9450	9300	12250	6610	9430	9345.22	6.02	-513	9583	9506	9453	9376	9323	9480	9350	279	2820	1000	6780	10	1	27931470	2609	12.79	0.71	12	0.19	730.00	13117.00	11120	20230623	-16.01	8070	20230327	15.74	10760	-13.20	20240105	9300	0.43	20240315	11120	-16.01	20230623	8070	15.74	20230327	1.88	N	000020	1000	279 억	1681856	N	N	10	N	N
86	20240315	120101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9350	-80	5	-0.85	255051850	27212	48.53	9450	9450	9340	12250	6610	9430	9372.77	6.02	-885	9583	9506	9453	9376	9323	9480	9350	279	2820	1000	6780	10	1	27931470	2612	12.81	0.71	12	0.10	730.00	13117.00	11120	20230623	-15.92	8070	20230327	15.86	10760	-13.10	20240105	9340	0.11	20240315	11120	-15.92	20230623	8070	15.86	20230327	1.88	N	000020	1000	279 억	1681856	N	N	10	N	N
87	20240315	110101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9370	-60	5	-0.64	122467680	13045	23.26	9450	9450	9360	12250	6610	9430	9388.09	6.02	-3014	9583	9506	9453	9376	9323	9480	9350	279	2820	1000	6780	10	1	27931470	2617	12.84	0.71	12	0.05	730.00	13117.00	11120	20230623	-15.74	8070	20230327	16.11	10760	-12.92	20240105	9360	0.11	20240315	11120	-15.74	20230623	8070	16.11	20230327	1.88	N	000020	1000	279 억	1681856	N	N	10	N	N
88	20240315	100101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9390	-40	5	-0.42	79084150	8418	15.01	9450	9450	9360	12250	6610	9430	9394.65	6.02	-2929	9583	9506	9453	9376	9323	9480	9350	279	2820	1000	6780	10	1	27931470	2623	12.86	0.72	12	0.03	730.00	13117.00	11120	20230623	-15.56	8070	20230327	16.36	10760	-12.73	20240105	9360	0.32	20240315	11120	-15.56	20230623	8070	16.36	20230327	1.88	N	000020	1000	279 억	1681856	N	N	10	N	N
89	20240315	090101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9430	0	3	0.00	5265510	558	1.00	9450	9450	9430	12250	6610	9430	9436.40	6.02	-473	9583	9506	9453	9376	9323	9480	9350	279	2820	1000	6780	10	1	27931470	2634	12.92	0.72	12	0.00	730.00	13117.00	11120	20230623	-15.20	8070	20230327	16.85	10760	-12.36	20240105	9400	0.32	20240314	11120	-15.20	20230623	8070	16.85	20230327	1.88	N	000020	1000	279 억	1681856	N	N	10	N	N
90	20240314	160101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9430	-40	5	-0.42	525259720	55734	63.32	9530	9530	9400	12310	6630	9470	9424.39	6.06	-545	9723	9596	9513	9386	9303	9555	9345	279	2840	1000	6810	10	1	27931470	2634	12.92	0.72	12	0.20	730.00	13117.00	11120	20230623	-15.20	8070	20230327	16.85	10760	-12.36	20240105	9400	0.32	20240314	11120	-15.20	20230623	8070	16.85	20230327	1.89	N	000020	1000	279 억	1693009	N	N	10	N	N
91	20240314	150101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9410	-60	5	-0.63	507754120	53878	61.21	9530	9530	9400	12310	6630	9470	9424.15	6.06	-508	9723	9596	9513	9386	9303	9555	9345	279	2840	1000	6810	10	1	27931470	2628	12.89	0.72	12	0.19	730.00	13117.00	11120	20230623	-15.38	8070	20230327	16.60	10760	-12.55	20240105	9400	0.11	20240314	11120	-15.38	20230623	8070	16.60	20230327	1.89	N	000020	1000	279 억	1693009	N	N	366	N	N
92	20240314	140101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9420	-50	5	-0.53	418591860	44401	50.44	9530	9530	9400	12310	6630	9470	9427.53	6.06	-2827	9723	9596	9513	9386	9303	9555	9345	279	2840	1000	6810	10	1	27931470	2631	12.90	0.72	12	0.16	730.00	13117.00	11120	20230623	-15.29	8070	20230327	16.73	10760	-12.45	20240105	9400	0.21	20240314	11120	-15.29	20230623	8070	16.73	20230327	1.89	N	000020	1000	279 억	1693009	N	N	366	N	N
93	20240314	130100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9410	-60	5	-0.63	369533590	39186	44.52	9530	9530	9400	12310	6630	9470	9430.25	6.06	-3111	9723	9596	9513	9386	9303	9555	9345	279	2840	1000	6810	10	1	27931470	2628	12.89	0.72	12	0.14	730.00	13117.00	11120	20230623	-15.38	8070	20230327	16.60	10760	-12.55	20240105	9400	0.11	20240314	11120	-15.38	20230623	8070	16.60	20230327	1.89	N	000020	1000	279 억	1693009	N	N	366	N	N
94	20240314	120101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9410	-60	5	-0.63	322445460	34183	38.83	9530	9530	9400	12310	6630	9470	9432.92	6.06	-3142	9723	9596	9513	9386	9303	9555	9345	279	2840	1000	6810	10	1	27931470	2628	12.89	0.72	12	0.12	730.00	13117.00	11120	20230623	-15.38	8070	20230327	16.60	10760	-12.55	20240105	9400	0.11	20240314	11120	-15.38	20230623	8070	16.60	20230327	1.89	N	000020	1000	279 억	1693009	N	N	366	N	N
95	20240314	110101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9400	-70	5	-0.74	265100210	28088	31.91	9530	9530	9400	12310	6630	9470	9438.20	6.06	-3323	9723	9596	9513	9386	9303	9555	9345	279	2840	1000	6810	10	1	27931470	2626	12.88	0.72	12	0.10	730.00	13117.00	11120	20230623	-15.47	8070	20230327	16.48	10760	-12.64	20240105	9400	0.00	20240314	11120	-15.47	20230623	8070	16.48	20230327	1.89	N	000020	1000	279 억	1693009	N	N	366	N	N
96	20240314	100100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9490	20	2	0.21	46610320	4909	5.58	9530	9530	9460	12310	6630	9470	9494.87	6.06	-1165	9723	9596	9513	9386	9303	9555	9345	279	2840	1000	6810	10	1	27931470	2651	13.00	0.72	12	0.02	730.00	13117.00	11120	20230623	-14.66	8070	20230327	17.60	10760	-11.80	20240105	9430	0.64	20240313	11120	-14.66	20230623	8070	17.60	20230327	1.89	N	000020	1000	279 억	1693009	N	N	366	N	N
97	20240314	090101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9520	50	2	0.53	6708380	704	0.80	9530	9530	9500	12310	6630	9470	9528.95	6.06	-91	9723	9596	9513	9386	9303	9555	9345	279	2840	1000	6810	10	1	27931470	2659	13.04	0.73	12	0.00	730.00	13117.00	11120	20230623	-14.39	8070	20230327	17.97	10760	-11.52	20240105	9430	0.95	20240313	11120	-14.39	20230623	8070	17.97	20230327	1.89	N	000020	1000	279 억	1693009	N	N	366	N	N
98	20240313	160100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9470	-140	5	-1.46	835482640	88010	193.34	9620	9640	9430	12490	6730	9610	9493.04	6.07	-3872	9756	9682	9616	9542	9476	9720	9580	279	2880	1000	6910	10	1	27931470	2645	12.97	0.72	12	0.32	730.00	13117.00	11120	20230623	-14.84	8070	20230327	17.35	10760	-11.99	20240105	9430	0.42	20240313	11120	-14.84	20230623	8070	17.35	20230327	1.91	N	000020	1000	279 억	1696681	N	N	366	N	N
99	20240313	150100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9460	-150	5	-1.56	813274400	85664	188.19	9620	9640	9430	12490	6730	9610	9493.77	6.07	-3917	9756	9682	9616	9542	9476	9720	9580	279	2880	1000	6910	10	1	27931470	2642	12.96	0.72	12	0.31	730.00	13117.00	11120	20230623	-14.93	8070	20230327	17.22	10760	-12.08	20240105	9430	0.32	20240313	11120	-14.93	20230623	8070	17.22	20230327	1.91	N	000020	1000	279 억	1696681	N	N	185	N	N
100	20240313	140101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9470	-140	5	-1.46	586477730	61665	135.46	9620	9640	9470	12490	6730	9610	9510.71	6.07	-3910	9756	9682	9616	9542	9476	9720	9580	279	2880	1000	6910	10	1	27931470	2645	12.97	0.72	12	0.22	730.00	13117.00	11120	20230623	-14.84	8070	20230327	17.35	10760	-11.99	20240105	9470	0.00	20240313	11120	-14.84	20230623	8070	17.35	20230327	1.91	N	000020	1000	279 억	1696681	N	N	185	N	N
101	20240313	130103	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9500	-110	5	-1.14	431720830	45345	99.61	9620	9640	9480	12490	6730	9610	9520.80	6.07	-2648	9756	9682	9616	9542	9476	9720	9580	279	2880	1000	6910	10	1	27931470	2653	13.01	0.72	12	0.16	730.00	13117.00	11120	20230623	-14.57	8070	20230327	17.72	10760	-11.71	20240105	9480	0.21	20240313	11120	-14.57	20230623	8070	17.72	20230327	1.91	N	000020	1000	279 억	1696681	N	N	185	N	N
102	20240313	120100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9500	-110	5	-1.14	372940790	39154	86.01	9620	9640	9490	12490	6730	9610	9524.97	6.07	-2103	9756	9682	9616	9542	9476	9720	9580	279	2880	1000	6910	10	1	27931470	2653	13.01	0.72	12	0.14	730.00	13117.00	11120	20230623	-14.57	8070	20230327	17.72	10760	-11.71	20240105	9490	0.11	20240313	11120	-14.57	20230623	8070	17.72	20230327	1.91	N	000020	1000	279 억	1696681	N	N	185	N	N
103	20240313	110101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9510	-100	5	-1.04	237762380	24939	54.79	9620	9640	9500	12490	6730	9610	9533.76	6.07	-1951	9756	9682	9616	9542	9476	9720	9580	279	2880	1000	6910	10	1	27931470	2656	13.03	0.73	12	0.09	730.00	13117.00	11120	20230623	-14.48	8070	20230327	17.84	10760	-11.62	20240105	9490	0.21	20240308	11120	-14.48	20230623	8070	17.84	20230327	1.91	N	000020	1000	279 억	1696681	N	N	185	N	N
104	20240313	100101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9530	-80	5	-0.83	89098980	9320	20.47	9620	9640	9530	12490	6730	9610	9559.98	6.07	-1566	9756	9682	9616	9542	9476	9720	9580	279	2880	1000	6910	10	1	27931470	2662	13.05	0.73	12	0.03	730.00	13117.00	11120	20230623	-14.30	8070	20230327	18.09	10760	-11.43	20240105	9490	0.42	20240308	11120	-14.30	20230623	8070	18.09	20230327	1.91	N	000020	1000	279 억	1696681	N	N	185	N	N
105	20240313	090100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9620	10	2	0.10	1683500	175	0.38	9620	9620	9620	12490	6730	9610	9620.00	6.07	-143	9756	9682	9616	9542	9476	9720	9580	279	2880	1000	6910	10	1	27931470	2687	13.18	0.73	12	0.00	730.00	13117.00	11120	20230623	-13.49	8070	20230327	19.21	10760	-10.59	20240105	9490	1.37	20240308	11120	-13.49	20230623	8070	19.21	20230327	1.91	N	000020	1000	279 억	1696681	N	N	185	N	N
106	20240312	160100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9610	60	2	0.63	436746780	45520	142.42	9560	9690	9550	12410	6690	9550	9594.61	6.06	4626	9663	9606	9573	9516	9483	9595	9505	279	2860	1000	6870	10	1	27931470	2684	13.16	0.73	12	0.16	730.00	13117.00	11120	20230623	-13.58	8070	20230327	19.08	10760	-10.69	20240105	9490	1.26	20240308	11120	-13.58	20230623	8070	19.08	20230327	1.91	N	000020	1000	279 억	1692198	N	N	185	N	N
107	20240312	150101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9600	50	2	0.52	408471930	42575	133.21	9560	9690	9550	12410	6690	9550	9594.17	6.06	5205	9663	9606	9573	9516	9483	9595	9505	279	2860	1000	6870	10	1	27931470	2681	13.15	0.73	12	0.15	730.00	13117.00	11120	20230623	-13.67	8070	20230327	18.96	10760	-10.78	20240105	9490	1.16	20240308	11120	-13.67	20230623	8070	18.96	20230327	1.91	N	000020	1000	279 억	1692198	N	N	172	N	N
108	20240312	140100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9580	30	2	0.31	292262100	30452	95.28	9560	9690	9550	12410	6690	9550	9597.47	6.06	4640	9663	9606	9573	9516	9483	9595	9505	279	2860	1000	6870	10	1	27931470	2676	13.12	0.73	12	0.11	730.00	13117.00	11120	20230623	-13.85	8070	20230327	18.71	10760	-10.97	20240105	9490	0.95	20240308	11120	-13.85	20230623	8070	18.71	20230327	1.91	N	000020	1000	279 억	1692198	N	N	172	N	N
109	20240312	130101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9600	50	2	0.52	239789390	24979	78.15	9560	9690	9550	12410	6690	9550	9599.64	6.06	4277	9663	9606	9573	9516	9483	9595	9505	279	2860	1000	6870	10	1	27931470	2681	13.15	0.73	12	0.09	730.00	13117.00	11120	20230623	-13.67	8070	20230327	18.96	10760	-10.78	20240105	9490	1.16	20240308	11120	-13.67	20230623	8070	18.96	20230327	1.91	N	000020	1000	279 억	1692198	N	N	172	N	N
110	20240312	120100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9610	60	2	0.63	225239980	23464	73.41	9560	9690	9550	12410	6690	9550	9599.39	6.06	4135	9663	9606	9573	9516	9483	9595	9505	279	2860	1000	6870	10	1	27931470	2684	13.16	0.73	12	0.08	730.00	13117.00	11120	20230623	-13.58	8070	20230327	19.08	10760	-10.69	20240105	9490	1.26	20240308	11120	-13.58	20230623	8070	19.08	20230327	1.91	N	000020	1000	279 억	1692198	N	N	172	N	N
111	20240312	110101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9590	40	2	0.42	159962470	16662	52.13	9560	9690	9550	12410	6690	9550	9600.44	6.06	3425	9663	9606	9573	9516	9483	9595	9505	279	2860	1000	6870	10	1	27931470	2679	13.14	0.73	12	0.06	730.00	13117.00	11120	20230623	-13.76	8070	20230327	18.84	10760	-10.87	20240105	9490	1.05	20240308	11120	-13.76	20230623	8070	18.84	20230327	1.91	N	000020	1000	279 억	1692198	N	N	172	N	N
112	20240312	100101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9590	40	2	0.42	44428730	4637	14.51	9560	9610	9550	12410	6690	9550	9581.35	6.06	-110	9663	9606	9573	9516	9483	9595	9505	279	2860	1000	6870	10	1	27931470	2679	13.14	0.73	12	0.02	730.00	13117.00	11120	20230623	-13.76	8070	20230327	18.84	10760	-10.87	20240105	9490	1.05	20240308	11120	-13.76	20230623	8070	18.84	20230327	1.91	N	000020	1000	279 억	1692198	N	N	172	N	N
113	20240312	090101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9560	10	2	0.10	1261920	132	0.41	9560	9560	9560	12410	6690	9550	9560.00	6.06	-56	9663	9606	9573	9516	9483	9595	9505	279	2860	1000	6870	10	1	27931470	2670	13.10	0.73	12	0.00	730.00	13117.00	11120	20230623	-14.03	8070	20230327	18.46	10760	-11.15	20240105	9490	0.74	20240308	11120	-14.03	20230623	8070	18.46	20230327	1.91	N	000020	1000	279 억	1692198	N	N	172	N	N
114	20240311	160101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9550	20	2	0.21	305516130	31881	60.07	9550	9630	9540	12380	6680	9530	9583.05	6.03	6894	9676	9602	9546	9472	9416	9575	9445	279	2850	1000	6860	10	1	27931470	2667	13.08	0.73	12	0.11	730.00	13117.00	11120	20230623	-14.12	8070	20230327	18.34	10760	-11.25	20240105	9490	0.63	20240308	11120	-14.12	20230623	8070	18.34	20230327	1.89	N	000020	1000	279 억	1685319	N	N	154	N	N
115	20240311	150100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9580	50	2	0.52	255937210	26694	50.29	9550	9630	9540	12380	6680	9530	9587.83	6.03	6387	9676	9602	9546	9472	9416	9575	9445	279	2850	1000	6860	10	1	27931470	2676	13.12	0.73	12	0.10	730.00	13117.00	11120	20230623	-13.85	8070	20230327	18.71	10760	-10.97	20240105	9490	0.95	20240308	11120	-13.85	20230623	8070	18.71	20230327	1.89	N	000020	1000	279 억	1685319	N	N	0	N	N
116	20240311	140101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9600	70	2	0.73	248821440	25952	48.90	9550	9630	9540	12380	6680	9530	9587.77	6.03	6384	9676	9602	9546	9472	9416	9575	9445	279	2850	1000	6860	10	1	27931470	2681	13.15	0.73	12	0.09	730.00	13117.00	11120	20230623	-13.67	8070	20230327	18.96	10760	-10.78	20240105	9490	1.16	20240308	11120	-13.67	20230623	8070	18.96	20230327	1.89	N	000020	1000	279 억	1685319	N	N	0	N	N
117	20240311	130101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9610	80	2	0.84	224648270	23434	44.15	9550	9630	9540	12380	6680	9530	9586.44	6.03	6424	9676	9602	9546	9472	9416	9575	9445	279	2850	1000	6860	10	1	27931470	2684	13.16	0.73	12	0.08	730.00	13117.00	11120	20230623	-13.58	8070	20230327	19.08	10760	-10.69	20240105	9490	1.26	20240308	11120	-13.58	20230623	8070	19.08	20230327	1.89	N	000020	1000	279 억	1685319	N	N	0	N	N
118	20240311	120100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9590	60	2	0.63	169834190	17715	33.38	9550	9630	9540	12380	6680	9530	9587.05	6.03	4321	9676	9602	9546	9472	9416	9575	9445	279	2850	1000	6860	10	1	27931470	2679	13.14	0.73	12	0.06	730.00	13117.00	11120	20230623	-13.76	8070	20230327	18.84	10760	-10.87	20240105	9490	1.05	20240308	11120	-13.76	20230623	8070	18.84	20230327	1.89	N	000020	1000	279 억	1685319	N	N	0	N	N
119	20240311	110101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9610	80	2	0.84	152155830	15874	29.91	9550	9630	9540	12380	6680	9530	9585.25	6.03	4266	9676	9602	9546	9472	9416	9575	9445	279	2850	1000	6860	10	1	27931470	2684	13.16	0.73	12	0.06	730.00	13117.00	11120	20230623	-13.58	8070	20230327	19.08	10760	-10.69	20240105	9490	1.26	20240308	11120	-13.58	20230623	8070	19.08	20230327	1.89	N	000020	1000	279 억	1685319	N	N	0	N	N
120	20240311	100101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9610	80	2	0.84	121463390	12677	23.89	9550	9630	9540	12380	6680	9530	9581.43	6.03	4223	9676	9602	9546	9472	9416	9575	9445	279	2850	1000	6860	10	1	27931470	2684	13.16	0.73	12	0.05	730.00	13117.00	11120	20230623	-13.58	8070	20230327	19.08	10760	-10.69	20240105	9490	1.26	20240308	11120	-13.58	20230623	8070	19.08	20230327	1.89	N	000020	1000	279 억	1685319	N	N	0	N	N
121	20240311	090100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9550	20	2	0.21	19816130	2075	3.91	9550	9560	9550	12380	6680	9530	9550.01	6.03	-755	9676	9602	9546	9472	9416	9575	9445	279	2850	1000	6860	10	1	27931470	2667	13.08	0.73	12	0.01	730.00	13117.00	11120	20230623	-14.12	8070	20230327	18.34	10760	-11.25	20240105	9490	0.63	20240308	11120	-14.12	20230623	8070	18.34	20230327	1.89	N	000020	1000	279 억	1685319	N	N	0	N	N
122	20240308	160100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9530	-20	5	-0.21	505866200	53071	53.58	9570	9620	9490	12410	6690	9550	9531.88	6.05	-5121	9810	9680	9610	9480	9410	9645	9445	279	2860	1000	6870	10	1	27931470	2662	13.05	0.73	12	0.19	730.00	13117.00	11120	20230623	-14.30	8070	20230327	18.09	10760	-11.43	20240105	9490	0.42	20240308	11120	-14.30	20230623	8070	18.09	20230327	1.85	N	000020	1000	279 억	1689320	N	N	7	N	N
123	20240308	150101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9520	-30	5	-0.31	468283930	49124	49.60	9570	9620	9490	12410	6690	9550	9532.69	6.05	-6758	9810	9680	9610	9480	9410	9645	9445	279	2860	1000	6870	10	1	27931470	2659	13.04	0.73	12	0.18	730.00	13117.00	11120	20230623	-14.39	8070	20230327	17.97	10760	-11.52	20240105	9490	0.32	20240308	11120	-14.39	20230623	8070	17.97	20230327	1.85	N	000020	1000	279 억	1689320	N	N	7	N	N
124	20240308	140101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9530	-20	5	-0.21	267288240	27988	28.26	9570	9620	9520	12410	6690	9550	9550.10	6.05	-8339	9810	9680	9610	9480	9410	9645	9445	279	2860	1000	6870	10	1	27931470	2662	13.05	0.73	12	0.10	730.00	13117.00	11120	20230623	-14.30	8070	20230327	18.09	10760	-11.43	20240105	9520	0.11	20240308	11120	-14.30	20230623	8070	18.09	20230327	1.85	N	000020	1000	279 억	1689320	N	N	7	N	N
125	20240308	130101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9560	10	2	0.10	200202640	20955	21.16	9570	9620	9540	12410	6690	9550	9553.93	6.05	-7718	9810	9680	9610	9480	9410	9645	9445	279	2860	1000	6870	10	1	27931470	2670	13.10	0.73	12	0.08	730.00	13117.00	11120	20230623	-14.03	8070	20230327	18.46	10760	-11.15	20240105	9540	0.21	20240308	11120	-14.03	20230623	8070	18.46	20230327	1.85	N	000020	1000	279 억	1689320	N	N	7	N	N
126	20240308	120101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9560	10	2	0.10	182119110	19063	19.25	9570	9620	9540	12410	6690	9550	9553.54	6.05	-7626	9810	9680	9610	9480	9410	9645	9445	279	2860	1000	6870	10	1	27931470	2670	13.10	0.73	12	0.07	730.00	13117.00	11120	20230623	-14.03	8070	20230327	18.46	10760	-11.15	20240105	9540	0.21	20240308	11120	-14.03	20230623	8070	18.46	20230327	1.85	N	000020	1000	279 억	1689320	N	N	7	N	N
127	20240308	110101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9560	10	2	0.10	168303140	17618	17.79	9570	9620	9540	12410	6690	9550	9552.91	6.05	-7254	9810	9680	9610	9480	9410	9645	9445	279	2860	1000	6870	10	1	27931470	2670	13.10	0.73	12	0.06	730.00	13117.00	11120	20230623	-14.03	8070	20230327	18.46	10760	-11.15	20240105	9540	0.21	20240308	11120	-14.03	20230623	8070	18.46	20230327	1.85	N	000020	1000	279 억	1689320	N	N	7	N	N
128	20240308	100100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9550	0	3	0.00	134894260	14121	14.26	9570	9620	9540	12410	6690	9550	9552.74	6.05	-6270	9810	9680	9610	9480	9410	9645	9445	279	2860	1000	6870	10	1	27931470	2667	13.08	0.73	12	0.05	730.00	13117.00	11120	20230623	-14.12	8070	20230327	18.34	10760	-11.25	20240105	9540	0.10	20240308	11120	-14.12	20230623	8070	18.34	20230327	1.85	N	000020	1000	279 억	1689320	N	N	7	N	N
129	20240308	090101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9620	70	2	0.73	3888890	406	0.41	9570	9620	9570	12410	6690	9550	9578.55	6.05	22	9810	9680	9610	9480	9410	9645	9445	279	2860	1000	6870	10	1	27931470	2687	13.18	0.73	12	0.00	730.00	13117.00	11120	20230623	-13.49	8070	20230327	19.21	10760	-10.59	20240105	9540	0.84	20240307	11120	-13.49	20230623	8070	19.21	20230327	1.85	N	000020	1000	279 억	1689320	N	N	7	N	N
130	20240307	160100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9550	-170	5	-1.75	952197660	99041	103.94	9730	9740	9540	12630	6810	9720	9614.31	6.11	-28257	9893	9806	9723	9636	9553	9850	9680	279	2910	1000	6990	10	1	27931470	2667	13.08	0.73	12	0.35	730.00	13117.00	11120	20230623	-14.12	8070	20230327	18.34	10760	-11.25	20240105	9540	0.10	20240307	11120	-14.12	20230623	8070	18.34	20230327	1.85	N	000020	1000	279 억	1707548	N	N	7	N	N
131	20240307	150101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9580	-140	5	-1.44	816758210	84865	89.06	9730	9740	9570	12630	6810	9720	9624.21	6.11	-27505	9893	9806	9723	9636	9553	9850	9680	279	2910	1000	6990	10	1	27931470	2676	13.12	0.73	12	0.30	730.00	13117.00	11120	20230623	-13.85	8070	20230327	18.71	10760	-10.97	20240105	9550	0.31	20240201	11120	-13.85	20230623	8070	18.71	20230327	1.85	N	000020	1000	279 억	1707548	N	N	40	N	N
132	20240307	140101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9610	-110	5	-1.13	659243140	68425	71.81	9730	9740	9590	12630	6810	9720	9634.54	6.11	-24775	9893	9806	9723	9636	9553	9850	9680	279	2910	1000	6990	10	1	27931470	2684	13.16	0.73	12	0.24	730.00	13117.00	11120	20230623	-13.58	8070	20230327	19.08	10760	-10.69	20240105	9550	0.63	20240201	11120	-13.58	20230623	8070	19.08	20230327	1.85	N	000020	1000	279 억	1707548	N	N	40	N	N
133	20240307	130100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9620	-100	5	-1.03	570501990	59183	62.11	9730	9740	9600	12630	6810	9720	9639.63	6.11	-19083	9893	9806	9723	9636	9553	9850	9680	279	2910	1000	6990	10	1	27931470	2687	13.18	0.73	12	0.21	730.00	13117.00	11120	20230623	-13.49	8070	20230327	19.21	10760	-10.59	20240105	9550	0.73	20240201	11120	-13.49	20230623	8070	19.21	20230327	1.85	N	000020	1000	279 억	1707548	N	N	40	N	N
134	20240307	120101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9650	-70	5	-0.72	399194590	41378	43.42	9730	9740	9610	12630	6810	9720	9647.51	6.11	-15542	9893	9806	9723	9636	9553	9850	9680	279	2910	1000	6990	10	1	27931470	2695	13.22	0.74	12	0.15	730.00	13117.00	11120	20230623	-13.22	8070	20230327	19.58	10760	-10.32	20240105	9550	1.05	20240201	11120	-13.22	20230623	8070	19.58	20230327	1.85	N	000020	1000	279 억	1707548	N	N	40	N	N
135	20240307	110101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9660	-60	5	-0.62	374039040	38774	40.69	9730	9740	9610	12630	6810	9720	9646.65	6.11	-13610	9893	9806	9723	9636	9553	9850	9680	279	2910	1000	6990	10	1	27931470	2698	13.23	0.74	12	0.14	730.00	13117.00	11120	20230623	-13.13	8070	20230327	19.70	10760	-10.22	20240105	9550	1.15	20240201	11120	-13.13	20230623	8070	19.70	20230327	1.85	N	000020	1000	279 억	1707548	N	N	40	N	N
136	20240307	100101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9660	-60	5	-0.62	243109690	25179	26.42	9730	9740	9630	12630	6810	9720	9655.26	6.11	-1275	9893	9806	9723	9636	9553	9850	9680	279	2910	1000	6990	10	1	27931470	2698	13.23	0.74	12	0.09	730.00	13117.00	11120	20230623	-13.13	8070	20230327	19.70	10760	-10.22	20240105	9550	1.15	20240201	11120	-13.13	20230623	8070	19.70	20230327	1.85	N	000020	1000	279 억	1707548	N	N	40	N	N
137	20240307	090100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9740	20	2	0.21	3075770	316	0.33	9730	9740	9730	12630	6810	9720	9733.45	6.11	-100	9893	9806	9723	9636	9553	9850	9680	279	2910	1000	6990	10	1	27931470	2721	13.34	0.74	12	0.00	730.00	13117.00	11120	20230623	-12.41	8070	20230327	20.69	10760	-9.48	20240105	9550	1.99	20240201	11120	-12.41	20230623	8070	20.69	20230327	1.85	N	000020	1000	279 억	1707548	N	N	40	N	N
138	20240306	160100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9720	0	3	0.00	922848800	95157	264.38	9700	9810	9640	12630	6810	9720	9698.17	5.99	19295	9873	9796	9743	9666	9613	9835	9705	279	2910	1000	6990	10	1	27931470	2715	13.32	0.74	12	0.34	730.00	13117.00	11120	20230623	-12.59	8070	20230327	20.45	10760	-9.67	20240105	9550	1.78	20240201	11120	-12.59	20230623	8070	20.45	20230327	1.86	N	000020	1000	279 억	1674046	N	N	40	N	N
139	20240306	150101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9650	-70	5	-0.72	877227340	90450	251.31	9700	9810	9640	12630	6810	9720	9698.48	5.99	18044	9873	9796	9743	9666	9613	9835	9705	279	2910	1000	6990	10	1	27931470	2695	13.22	0.74	12	0.32	730.00	13117.00	11120	20230623	-13.22	8070	20230327	19.58	10760	-10.32	20240105	9550	1.05	20240201	11120	-13.22	20230623	8070	19.58	20230327	1.86	N	000020	1000	279 억	1674046	N	N	255	N	N
140	20240306	140100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9710	-10	5	-0.10	544022990	55981	155.54	9700	9810	9660	12630	6810	9720	9717.99	5.99	14954	9873	9796	9743	9666	9613	9835	9705	279	2910	1000	6990	10	1	27931470	2712	13.30	0.74	12	0.20	730.00	13117.00	11120	20230623	-12.68	8070	20230327	20.32	10760	-9.76	20240105	9550	1.68	20240201	11120	-12.68	20230623	8070	20.32	20230327	1.86	N	000020	1000	279 억	1674046	N	N	255	N	N
141	20240306	130100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9710	-10	5	-0.10	494455730	50877	141.36	9700	9810	9660	12630	6810	9720	9718.65	5.99	13702	9873	9796	9743	9666	9613	9835	9705	279	2910	1000	6990	10	1	27931470	2712	13.30	0.74	12	0.18	730.00	13117.00	11120	20230623	-12.68	8070	20230327	20.32	10760	-9.76	20240105	9550	1.68	20240201	11120	-12.68	20230623	8070	20.32	20230327	1.86	N	000020	1000	279 억	1674046	N	N	255	N	N
142	20240306	120101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9700	-20	5	-0.21	393606310	40486	112.49	9700	9810	9660	12630	6810	9720	9722.04	5.99	11057	9873	9796	9743	9666	9613	9835	9705	279	2910	1000	6990	10	1	27931470	2709	13.29	0.74	12	0.14	730.00	13117.00	11120	20230623	-12.77	8070	20230327	20.20	10760	-9.85	20240105	9550	1.57	20240201	11120	-12.77	20230623	8070	20.20	20230327	1.86	N	000020	1000	279 억	1674046	N	N	255	N	N
143	20240306	110101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9660	-60	5	-0.62	342495240	35213	97.84	9700	9810	9660	12630	6810	9720	9726.39	5.99	9995	9873	9796	9743	9666	9613	9835	9705	279	2910	1000	6990	10	1	27931470	2698	13.23	0.74	12	0.13	730.00	13117.00	11120	20230623	-13.13	8070	20230327	19.70	10760	-10.22	20240105	9550	1.15	20240201	11120	-13.13	20230623	8070	19.70	20230327	1.86	N	000020	1000	279 억	1674046	N	N	255	N	N
144	20240306	100101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9720	0	3	0.00	192366070	19729	54.81	9700	9810	9700	12630	6810	9720	9750.44	5.99	5423	9873	9796	9743	9666	9613	9835	9705	279	2910	1000	6990	10	1	27931470	2715	13.32	0.74	12	0.07	730.00	13117.00	11120	20230623	-12.59	8070	20230327	20.45	10760	-9.67	20240105	9550	1.78	20240201	11120	-12.59	20230623	8070	20.45	20230327	1.86	N	000020	1000	279 억	1674046	N	N	255	N	N
145	20240306	090101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9720	0	3	0.00	8032440	828	2.30	9700	9720	9700	12630	6810	9720	9700.78	5.99	-49	9873	9796	9743	9666	9613	9835	9705	279	2910	1000	6990	10	1	27931470	2715	13.32	0.74	12	0.00	730.00	13117.00	11120	20230623	-12.59	8070	20230327	20.45	10760	-9.67	20240105	9550	1.78	20240201	11120	-12.59	20230623	8070	20.45	20230327	1.86	N	000020	1000	279 억	1674046	N	N	255	N	N
146	20240305	160101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9720	-20	5	-0.21	347705380	35741	98.15	9690	9820	9690	12660	6820	9740	9728.50	5.96	4728	9846	9792	9726	9672	9606	9820	9700	279	2920	1000	7010	10	1	27931470	2715	13.32	0.74	12	0.13	730.00	13117.00	11120	20230623	-12.59	8070	20230327	20.45	10760	-9.67	20240105	9550	1.78	20240201	11120	-12.59	20230623	8070	20.45	20230327	1.87	N	000020	1000	279 억	1663814	N	N	255	N	N
147	20240305	150100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9710	-30	5	-0.31	323665690	33266	91.35	9690	9820	9690	12660	6820	9740	9729.62	5.96	4838	9846	9792	9726	9672	9606	9820	9700	279	2920	1000	7010	10	1	27931470	2712	13.30	0.74	12	0.12	730.00	13117.00	11120	20230623	-12.68	8070	20230327	20.32	10760	-9.76	20240105	9550	1.68	20240201	11120	-12.68	20230623	8070	20.32	20230327	1.87	N	000020	1000	279 억	1663814	N	N	12	N	N
148	20240305	140101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9700	-40	5	-0.41	276540540	28408	78.01	9690	9820	9690	12660	6820	9740	9734.60	5.96	4720	9846	9792	9726	9672	9606	9820	9700	279	2920	1000	7010	10	1	27931470	2709	13.29	0.74	12	0.10	730.00	13117.00	11120	20230623	-12.77	8070	20230327	20.20	10760	-9.85	20240105	9550	1.57	20240201	11120	-12.77	20230623	8070	20.20	20230327	1.87	N	000020	1000	279 억	1663814	N	N	12	N	N
149	20240305	130100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9720	-20	5	-0.21	241542970	24805	68.12	9690	9820	9690	12660	6820	9740	9737.67	5.96	5579	9846	9792	9726	9672	9606	9820	9700	279	2920	1000	7010	10	1	27931470	2715	13.32	0.74	12	0.09	730.00	13117.00	11120	20230623	-12.59	8070	20230327	20.45	10760	-9.67	20240105	9550	1.78	20240201	11120	-12.59	20230623	8070	20.45	20230327	1.87	N	000020	1000	279 억	1663814	N	N	12	N	N
150	20240305	120101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9750	10	2	0.10	235396270	24173	66.38	9690	9820	9690	12660	6820	9740	9737.98	5.96	5458	9846	9792	9726	9672	9606	9820	9700	279	2920	1000	7010	10	1	27931470	2723	13.36	0.74	12	0.09	730.00	13117.00	11120	20230623	-12.32	8070	20230327	20.82	10760	-9.39	20240105	9550	2.09	20240201	11120	-12.32	20230623	8070	20.82	20230327	1.87	N	000020	1000	279 억	1663814	N	N	12	N	N
151	20240305	110101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9740	0	3	0.00	187308140	19234	52.82	9690	9820	9690	12660	6820	9740	9738.39	5.96	4620	9846	9792	9726	9672	9606	9820	9700	279	2920	1000	7010	10	1	27931470	2721	13.34	0.74	12	0.07	730.00	13117.00	11120	20230623	-12.41	8070	20230327	20.69	10760	-9.48	20240105	9550	1.99	20240201	11120	-12.41	20230623	8070	20.69	20230327	1.87	N	000020	1000	279 억	1663814	N	N	12	N	N
152	20240305	100100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9750	10	2	0.10	132131670	13572	37.27	9690	9820	9690	12660	6820	9740	9735.61	5.96	3408	9846	9792	9726	9672	9606	9820	9700	279	2920	1000	7010	10	1	27931470	2723	13.36	0.74	12	0.05	730.00	13117.00	11120	20230623	-12.32	8070	20230327	20.82	10760	-9.39	20240105	9550	2.09	20240201	11120	-12.32	20230623	8070	20.82	20230327	1.87	N	000020	1000	279 억	1663814	N	N	12	N	N
153	20240305	090101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9750	10	2	0.10	8082190	834	2.29	9690	9750	9690	12660	6820	9740	9690.88	5.96	178	9846	9792	9726	9672	9606	9820	9700	279	2920	1000	7010	10	1	27931470	2723	13.36	0.74	12	0.00	730.00	13117.00	11120	20230623	-12.32	8070	20230327	20.82	10760	-9.39	20240105	9550	2.09	20240201	11120	-12.32	20230623	8070	20.82	20230327	1.87	N	000020	1000	279 억	1663814	N	N	12	N	N
154	20240304	160101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9740	20	2	0.21	351426920	36176	68.50	9720	9780	9660	12630	6810	9720	9714.37	5.95	-2447	9940	9830	9760	9650	9580	9795	9615	279	2910	1000	6990	10	1	27931470	2721	13.34	0.74	12	0.13	730.00	13117.00	11120	20230623	-12.41	8070	20230327	20.69	10760	-9.48	20240105	9550	1.99	20240201	11120	-12.41	20230623	8070	20.69	20230327	1.88	N	000020	1000	279 억	1661814	N	N	12	N	N
155	20240304	150100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9680	-40	5	-0.41	300933310	30987	58.68	9720	9780	9660	12630	6810	9720	9711.60	5.95	-1024	9940	9830	9760	9650	9580	9795	9615	279	2910	1000	6990	10	1	27931470	2704	13.26	0.74	12	0.11	730.00	13117.00	11120	20230623	-12.95	8070	20230327	19.95	10760	-10.04	20240105	9550	1.36	20240201	11120	-12.95	20230623	8070	19.95	20230327	1.88	N	000020	1000	279 억	1661814	N	N	332	N	N
156	20240304	140101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9680	-40	5	-0.41	259945130	26755	50.66	9720	9780	9660	12630	6810	9720	9715.76	5.95	-973	9940	9830	9760	9650	9580	9795	9615	279	2910	1000	6990	10	1	27931470	2704	13.26	0.74	12	0.10	730.00	13117.00	11120	20230623	-12.95	8070	20230327	19.95	10760	-10.04	20240105	9550	1.36	20240201	11120	-12.95	20230623	8070	19.95	20230327	1.88	N	000020	1000	279 억	1661814	N	N	332	N	N
157	20240304	130101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9680	-40	5	-0.41	207207070	21305	40.34	9720	9780	9680	12630	6810	9720	9725.75	5.95	-827	9940	9830	9760	9650	9580	9795	9615	279	2910	1000	6990	10	1	27931470	2704	13.26	0.74	12	0.08	730.00	13117.00	11120	20230623	-12.95	8070	20230327	19.95	10760	-10.04	20240105	9550	1.36	20240201	11120	-12.95	20230623	8070	19.95	20230327	1.88	N	000020	1000	279 억	1661814	N	N	332	N	N
158	20240304	120101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9710	-10	5	-0.10	128979150	13239	25.07	9720	9780	9710	12630	6810	9720	9742.36	5.95	-331	9940	9830	9760	9650	9580	9795	9615	279	2910	1000	6990	10	1	27931470	2712	13.30	0.74	12	0.05	730.00	13117.00	11120	20230623	-12.68	8070	20230327	20.32	10760	-9.76	20240105	9550	1.68	20240201	11120	-12.68	20230623	8070	20.32	20230327	1.88	N	000020	1000	279 억	1661814	N	N	332	N	N
159	20240304	110100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9750	30	2	0.31	85776510	8800	16.66	9720	9780	9720	12630	6810	9720	9747.33	5.95	1675	9940	9830	9760	9650	9580	9795	9615	279	2910	1000	6990	10	1	27931470	2723	13.36	0.74	12	0.03	730.00	13117.00	11120	20230623	-12.32	8070	20230327	20.82	10760	-9.39	20240105	9550	2.09	20240201	11120	-12.32	20230623	8070	20.82	20230327	1.88	N	000020	1000	279 억	1661814	N	N	332	N	N
160	20240304	100100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9760	40	2	0.41	48367070	4963	9.40	9720	9780	9720	12630	6810	9720	9745.53	5.95	1207	9940	9830	9760	9650	9580	9795	9615	279	2910	1000	6990	10	1	27931470	2726	13.37	0.74	12	0.02	730.00	13117.00	11120	20230623	-12.23	8070	20230327	20.94	10760	-9.29	20240105	9550	2.20	20240201	11120	-12.23	20230623	8070	20.94	20230327	1.88	N	000020	1000	279 억	1661814	N	N	332	N	N
161	20240304	090101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9750	30	2	0.31	2100300	216	0.41	9720	9750	9720	12630	6810	9720	9723.61	5.95	-8	9940	9830	9760	9650	9580	9795	9615	279	2910	1000	6990	10	1	27931470	2723	13.36	0.74	12	0.00	730.00	13117.00	11120	20230623	-12.32	8070	20230327	20.82	10760	-9.39	20240105	9550	2.09	20240201	11120	-12.32	20230623	8070	20.82	20230327	1.88	N	000020	1000	279 억	1661814	N	N	332	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History