KissMeData/002210/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160131	57	100.00	KOSPI		의약품	N	N	N	N	N	5190	20	2	0.39	114230980	22120	66.20	5150	5190	5130	6720	3620	5170	5164.06	4.17	-1040	5256	5212	5166	5122	5076	5235	5145	261	1550	1000	3820	10	1	26100970	1355	-65.70	2.73	12	0.08	-79.00	1904.00	7990	20230922	-35.04	5020	20240419	3.39	6280	-17.36	20240115	5020	3.39	20240419	7990	-35.04	20230922	5020	3.39	20240419	0.56	N	002210	1000	261 억	1087975	N	N	0	N	N
3	20240430	150131	57	100.00	KOSPI		의약품	N	N	N	N	N	5190	20	2	0.39	101403750	19647	58.80	5150	5190	5130	6720	3620	5170	5161.28	4.17	-1251	5256	5212	5166	5122	5076	5235	5145	261	1550	1000	3820	10	1	26100970	1355	-65.70	2.73	12	0.08	-79.00	1904.00	7990	20230922	-35.04	5020	20240419	3.39	6280	-17.36	20240115	5020	3.39	20240419	7990	-35.04	20230922	5020	3.39	20240419	0.56	N	002210	1000	261 억	1087975	N	N	0	N	N
4	20240430	140131	57	100.00	KOSPI		의약품	N	N	N	N	N	5190	20	2	0.39	91562750	17747	53.11	5150	5190	5130	6720	3620	5170	5159.34	4.17	-551	5256	5212	5166	5122	5076	5235	5145	261	1550	1000	3820	10	1	26100970	1355	-65.70	2.73	12	0.07	-79.00	1904.00	7990	20230922	-35.04	5020	20240419	3.39	6280	-17.36	20240115	5020	3.39	20240419	7990	-35.04	20230922	5020	3.39	20240419	0.56	N	002210	1000	261 억	1087975	N	N	0	N	N
5	20240430	130131	57	100.00	KOSPI		의약품	N	N	N	N	N	5180	10	2	0.19	72003670	13964	41.79	5150	5180	5130	6720	3620	5170	5156.38	4.17	-477	5256	5212	5166	5122	5076	5235	5145	261	1550	1000	3820	10	1	26100970	1352	-65.57	2.72	12	0.05	-79.00	1904.00	7990	20230922	-35.17	5020	20240419	3.19	6280	-17.52	20240115	5020	3.19	20240419	7990	-35.17	20230922	5020	3.19	20240419	0.56	N	002210	1000	261 억	1087975	N	N	0	N	N
6	20240430	120132	57	100.00	KOSPI		의약품	N	N	N	N	N	5150	-20	5	-0.39	50143220	9732	29.12	5150	5180	5130	6720	3620	5170	5152.41	4.17	-1552	5256	5212	5166	5122	5076	5235	5145	261	1550	1000	3820	10	1	26100970	1344	-65.19	2.70	12	0.04	-79.00	1904.00	7990	20230922	-35.54	5020	20240419	2.59	6280	-17.99	20240115	5020	2.59	20240419	7990	-35.54	20230922	5020	2.59	20240419	0.56	N	002210	1000	261 억	1087975	N	N	0	N	N
7	20240430	110131	57	100.00	KOSPI		의약품	N	N	N	N	N	5160	-10	5	-0.19	39222400	7614	22.79	5150	5180	5130	6720	3620	5170	5151.35	4.17	-1077	5256	5212	5166	5122	5076	5235	5145	261	1550	1000	3820	10	1	26100970	1347	-65.32	2.71	12	0.03	-79.00	1904.00	7990	20230922	-35.42	5020	20240419	2.79	6280	-17.83	20240115	5020	2.79	20240419	7990	-35.42	20230922	5020	2.79	20240419	0.56	N	002210	1000	261 억	1087975	N	N	0	N	N
8	20240430	100129	57	100.00	KOSPI		의약품	N	N	N	N	N	5160	-10	5	-0.19	20020440	3882	11.62	5150	5180	5130	6720	3620	5170	5157.25	4.17	19	5256	5212	5166	5122	5076	5235	5145	261	1550	1000	3820	10	1	26100970	1347	-65.32	2.71	12	0.01	-79.00	1904.00	7990	20230922	-35.42	5020	20240419	2.79	6280	-17.83	20240115	5020	2.79	20240419	7990	-35.42	20230922	5020	2.79	20240419	0.56	N	002210	1000	261 억	1087975	N	N	0	N	N
9	20240430	090135	57	100.00	KOSPI		의약품	N	N	N	N	N	5170	0	3	0.00	376650	73	0.22	5150	5180	5150	6720	3620	5170	5159.59	4.17	-26	5256	5212	5166	5122	5076	5235	5145	261	1550	1000	3820	10	1	26100970	1349	-65.44	2.72	12	0.00	-79.00	1904.00	7990	20230922	-35.29	5020	20240419	2.99	6280	-17.68	20240115	5020	2.99	20240419	7990	-35.29	20230922	5020	2.99	20240419	0.56	N	002210	1000	261 억	1087975	N	N	0	N	N
10	20240429	160131	57	100.00	KOSPI		의약품	N	N	N	N	N	5170	0	3	0.00	171751980	33314	49.50	5140	5210	5120	6720	3620	5170	5155.50	4.17	99	5323	5246	5183	5106	5043	5215	5075	261	1550	1000	3820	10	1	26100970	1349	-65.44	2.72	12	0.13	-79.00	1904.00	7990	20230922	-35.29	5020	20240419	2.99	6280	-17.68	20240115	5020	2.99	20240419	7990	-35.29	20230922	5020	2.99	20240419	0.54	N	002210	1000	261 억	1087893	N	N	3	N	N
11	20240429	150131	57	100.00	KOSPI		의약품	N	N	N	N	N	5150	-20	5	-0.39	122344970	23727	35.25	5140	5210	5130	6720	3620	5170	5156.30	4.17	74	5323	5246	5183	5106	5043	5215	5075	261	1550	1000	3820	10	1	26100970	1344	-65.19	2.70	12	0.09	-79.00	1904.00	7990	20230922	-35.54	5020	20240419	2.59	6280	-17.99	20240115	5020	2.59	20240419	7990	-35.54	20230922	5020	2.59	20240419	0.54	N	002210	1000	261 억	1087893	N	N	3	N	N
12	20240429	140130	57	100.00	KOSPI		의약품	N	N	N	N	N	5150	-20	5	-0.39	95642410	18527	27.53	5140	5210	5130	6720	3620	5170	5162.28	4.17	201	5323	5246	5183	5106	5043	5215	5075	261	1550	1000	3820	10	1	26100970	1344	-65.19	2.70	12	0.07	-79.00	1904.00	7990	20230922	-35.54	5020	20240419	2.59	6280	-17.99	20240115	5020	2.59	20240419	7990	-35.54	20230922	5020	2.59	20240419	0.54	N	002210	1000	261 억	1087893	N	N	3	N	N
13	20240429	130131	57	100.00	KOSPI		의약품	N	N	N	N	N	5170	0	3	0.00	55360090	10701	15.90	5140	5210	5140	6720	3620	5170	5173.39	4.17	386	5323	5246	5183	5106	5043	5215	5075	261	1550	1000	3820	10	1	26100970	1349	-65.44	2.72	12	0.04	-79.00	1904.00	7990	20230922	-35.29	5020	20240419	2.99	6280	-17.68	20240115	5020	2.99	20240419	7990	-35.29	20230922	5020	2.99	20240419	0.54	N	002210	1000	261 억	1087893	N	N	3	N	N
14	20240429	120130	57	100.00	KOSPI		의약품	N	N	N	N	N	5160	-10	5	-0.19	49795040	9624	14.30	5140	5210	5140	6720	3620	5170	5174.09	4.17	435	5323	5246	5183	5106	5043	5215	5075	261	1550	1000	3820	10	1	26100970	1347	-65.32	2.71	12	0.04	-79.00	1904.00	7990	20230922	-35.42	5020	20240419	2.79	6280	-17.83	20240115	5020	2.79	20240419	7990	-35.42	20230922	5020	2.79	20240419	0.54	N	002210	1000	261 억	1087893	N	N	3	N	N
15	20240429	110131	57	100.00	KOSPI		의약품	N	N	N	N	N	5190	20	2	0.39	35000890	6761	10.05	5140	5210	5140	6720	3620	5170	5176.98	4.17	705	5323	5246	5183	5106	5043	5215	5075	261	1550	1000	3820	10	1	26100970	1355	-65.70	2.73	12	0.03	-79.00	1904.00	7990	20230922	-35.04	5020	20240419	3.39	6280	-17.36	20240115	5020	3.39	20240419	7990	-35.04	20230922	5020	3.39	20240419	0.54	N	002210	1000	261 억	1087893	N	N	3	N	N
16	20240429	100131	57	100.00	KOSPI		의약품	N	N	N	N	N	5180	10	2	0.19	31399240	6066	9.01	5140	5210	5140	6720	3620	5170	5176.37	4.17	796	5323	5246	5183	5106	5043	5215	5075	261	1550	1000	3820	10	1	26100970	1352	-65.57	2.72	12	0.02	-79.00	1904.00	7990	20230922	-35.17	5020	20240419	3.19	6280	-17.52	20240115	5020	3.19	20240419	7990	-35.17	20230922	5020	3.19	20240419	0.54	N	002210	1000	261 억	1087893	N	N	3	N	N
17	20240429	090131	57	100.00	KOSPI		의약품	N	N	N	N	N	5150	-20	5	-0.39	6916280	1343	2.00	5140	5170	5140	6720	3620	5170	5148.25	4.17	802	5323	5246	5183	5106	5043	5215	5075	261	1550	1000	3820	10	1	26100970	1344	-65.19	2.70	12	0.01	-79.00	1904.00	7990	20230922	-35.54	5020	20240419	2.59	6280	-17.99	20240115	5020	2.59	20240419	7990	-35.54	20230922	5020	2.59	20240419	0.54	N	002210	1000	261 억	1087893	N	N	3	N	N
18	20240426	160130	57	100.00	KOSPI		의약품	N	N	N	N	N	5170	-70	5	-1.34	344837040	66796	80.40	5240	5260	5120	6810	3670	5240	5162.50	4.24	-18023	5400	5320	5250	5170	5100	5360	5210	261	1570	1000	3870	10	1	26100970	1349	-65.44	2.72	12	0.26	-79.00	1904.00	7990	20230922	-35.29	5020	20240419	2.99	6280	-17.68	20240115	5020	2.99	20240419	7990	-35.29	20230922	5020	2.99	20240419	0.54	N	002210	1000	261 억	1105588	N	N	3	N	N
19	20240426	150131	57	100.00	KOSPI		의약품	N	N	N	N	N	5170	-70	5	-1.34	262454580	50861	61.22	5240	5260	5120	6810	3670	5240	5160.23	4.24	-12670	5400	5320	5250	5170	5100	5360	5210	261	1570	1000	3870	10	1	26100970	1349	-65.44	2.72	12	0.19	-79.00	1904.00	7990	20230922	-35.29	5020	20240419	2.99	6280	-17.68	20240115	5020	2.99	20240419	7990	-35.29	20230922	5020	2.99	20240419	0.54	N	002210	1000	261 억	1105588	N	N	0	N	N
20	20240426	140130	57	100.00	KOSPI		의약품	N	N	N	N	N	5170	-70	5	-1.34	252584960	48949	58.92	5240	5260	5120	6810	3670	5240	5160.17	4.24	-12356	5400	5320	5250	5170	5100	5360	5210	261	1570	1000	3870	10	1	26100970	1349	-65.44	2.72	12	0.19	-79.00	1904.00	7990	20230922	-35.29	5020	20240419	2.99	6280	-17.68	20240115	5020	2.99	20240419	7990	-35.29	20230922	5020	2.99	20240419	0.54	N	002210	1000	261 억	1105588	N	N	0	N	N
21	20240426	130130	57	100.00	KOSPI		의약품	N	N	N	N	N	5160	-80	5	-1.53	225189390	43640	52.53	5240	5260	5120	6810	3670	5240	5160.16	4.24	-11073	5400	5320	5250	5170	5100	5360	5210	261	1570	1000	3870	10	1	26100970	1347	-65.32	2.71	12	0.17	-79.00	1904.00	7990	20230922	-35.42	5020	20240419	2.79	6280	-17.83	20240115	5020	2.79	20240419	7990	-35.42	20230922	5020	2.79	20240419	0.54	N	002210	1000	261 억	1105588	N	N	0	N	N
22	20240426	120130	57	100.00	KOSPI		의약품	N	N	N	N	N	5150	-90	5	-1.72	212471760	41175	49.56	5240	5260	5120	6810	3670	5240	5160.21	4.24	-9371	5400	5320	5250	5170	5100	5360	5210	261	1570	1000	3870	10	1	26100970	1344	-65.19	2.70	12	0.16	-79.00	1904.00	7990	20230922	-35.54	5020	20240419	2.59	6280	-17.99	20240115	5020	2.59	20240419	7990	-35.54	20230922	5020	2.59	20240419	0.54	N	002210	1000	261 억	1105588	N	N	0	N	N
23	20240426	110131	57	100.00	KOSPI		의약품	N	N	N	N	N	5160	-80	5	-1.53	114978070	22204	26.73	5240	5260	5160	6810	3670	5240	5178.26	4.24	-5058	5400	5320	5250	5170	5100	5360	5210	261	1570	1000	3870	10	1	26100970	1347	-65.32	2.71	12	0.09	-79.00	1904.00	7990	20230922	-35.42	5020	20240419	2.79	6280	-17.83	20240115	5020	2.79	20240419	7990	-35.42	20230922	5020	2.79	20240419	0.54	N	002210	1000	261 억	1105588	N	N	0	N	N
24	20240426	100131	57	100.00	KOSPI		의약품	N	N	N	N	N	5190	-50	5	-0.95	65669110	12674	15.26	5240	5260	5160	6810	3670	5240	5181.40	4.24	-712	5400	5320	5250	5170	5100	5360	5210	261	1570	1000	3870	10	1	26100970	1355	-65.70	2.73	12	0.05	-79.00	1904.00	7990	20230922	-35.04	5020	20240419	3.39	6280	-17.36	20240115	5020	3.39	20240419	7990	-35.04	20230922	5020	3.39	20240419	0.54	N	002210	1000	261 억	1105588	N	N	0	N	N
25	20240426	090131	57	100.00	KOSPI		의약품	N	N	N	N	N	5200	-40	5	-0.76	2111280	403	0.49	5240	5240	5200	6810	3670	5240	5238.91	4.24	-275	5400	5320	5250	5170	5100	5360	5210	261	1570	1000	3870	10	1	26100970	1357	-65.82	2.73	12	0.00	-79.00	1904.00	7990	20230922	-34.92	5020	20240419	3.59	6280	-17.20	20240115	5020	3.59	20240419	7990	-34.92	20230922	5020	3.59	20240419	0.54	N	002210	1000	261 억	1105588	N	N	0	N	N
26	20240425	160130	57	100.00	KOSPI		의약품	N	N	N	N	N	5240	0	3	0.00	436867830	83050	320.84	5220	5330	5180	6810	3670	5240	5260.56	4.24	-1284	5306	5272	5226	5192	5146	5290	5210	261	1570	1000	3870	10	1	26100970	1368	-66.33	2.75	12	0.32	-79.00	1904.00	7990	20230922	-34.42	5020	20240419	4.38	6280	-16.56	20240115	5020	4.38	20240419	7990	-34.42	20230922	5020	4.38	20240419	0.55	N	002210	1000	261 억	1105705	N	N	1	N	N
27	20240425	150131	57	100.00	KOSPI		의약품	N	N	N	N	N	5210	-30	5	-0.57	401062910	76202	294.39	5220	5330	5180	6810	3670	5240	5263.15	4.24	-94	5306	5272	5226	5192	5146	5290	5210	261	1570	1000	3870	10	1	26100970	1360	-65.95	2.74	12	0.29	-79.00	1904.00	7990	20230922	-34.79	5020	20240419	3.78	6280	-17.04	20240115	5020	3.78	20240419	7990	-34.79	20230922	5020	3.78	20240419	0.55	N	002210	1000	261 억	1105705	N	N	1	N	N
28	20240425	140130	57	100.00	KOSPI		의약품	N	N	N	N	N	5230	-10	5	-0.19	392300270	74521	287.89	5220	5330	5180	6810	3670	5240	5264.29	4.24	0	5306	5272	5226	5192	5146	5290	5210	261	1570	1000	3870	10	1	26100970	1365	-66.20	2.75	12	0.29	-79.00	1904.00	7990	20230922	-34.54	5020	20240419	4.18	6280	-16.72	20240115	5020	4.18	20240419	7990	-34.54	20230922	5020	4.18	20240419	0.55	N	002210	1000	261 억	1105705	N	N	1	N	N
29	20240425	130130	57	100.00	KOSPI		의약품	N	N	N	N	N	5230	-10	5	-0.19	388928040	73875	285.40	5220	5330	5180	6810	3670	5240	5264.68	4.24	8	5306	5272	5226	5192	5146	5290	5210	261	1570	1000	3870	10	1	26100970	1365	-66.20	2.75	12	0.28	-79.00	1904.00	7990	20230922	-34.54	5020	20240419	4.18	6280	-16.72	20240115	5020	4.18	20240419	7990	-34.54	20230922	5020	4.18	20240419	0.55	N	002210	1000	261 억	1105705	N	N	1	N	N
30	20240425	120130	57	100.00	KOSPI		의약품	N	N	N	N	N	5230	-10	5	-0.19	385672950	73253	282.99	5220	5330	5180	6810	3670	5240	5264.94	4.24	39	5306	5272	5226	5192	5146	5290	5210	261	1570	1000	3870	10	1	26100970	1365	-66.20	2.75	12	0.28	-79.00	1904.00	7990	20230922	-34.54	5020	20240419	4.18	6280	-16.72	20240115	5020	4.18	20240419	7990	-34.54	20230922	5020	4.18	20240419	0.55	N	002210	1000	261 억	1105705	N	N	1	N	N
31	20240425	110129	57	100.00	KOSPI		의약품	N	N	N	N	N	5230	-10	5	-0.19	338312310	64150	247.83	5220	5330	5180	6810	3670	5240	5273.77	4.24	-3655	5306	5272	5226	5192	5146	5290	5210	261	1570	1000	3870	10	1	26100970	1365	-66.20	2.75	12	0.25	-79.00	1904.00	7990	20230922	-34.54	5020	20240419	4.18	6280	-16.72	20240115	5020	4.18	20240419	7990	-34.54	20230922	5020	4.18	20240419	0.55	N	002210	1000	261 억	1105705	N	N	1	N	N
32	20240425	100130	57	100.00	KOSPI		의약품	N	N	N	N	N	5220	-20	5	-0.38	24941180	4793	18.52	5220	5250	5180	6810	3670	5240	5203.67	4.24	-1775	5306	5272	5226	5192	5146	5290	5210	261	1570	1000	3870	10	1	26100970	1362	-66.08	2.74	12	0.02	-79.00	1904.00	7990	20230922	-34.67	5020	20240419	3.98	6280	-16.88	20240115	5020	3.98	20240419	7990	-34.67	20230922	5020	3.98	20240419	0.55	N	002210	1000	261 억	1105705	N	N	1	N	N
33	20240425	090130	57	100.00	KOSPI		의약품	N	N	N	N	N	5190	-50	5	-0.95	4968520	954	3.69	5220	5240	5190	6810	3670	5240	5208.09	4.24	-812	5306	5272	5226	5192	5146	5290	5210	261	1570	1000	3870	10	1	26100970	1355	-65.70	2.73	12	0.00	-79.00	1904.00	7990	20230922	-35.04	5020	20240419	3.39	6280	-17.36	20240115	5020	3.39	20240419	7990	-35.04	20230922	5020	3.39	20240419	0.55	N	002210	1000	261 억	1105705	N	N	1	N	N
34	20240424	160130	57	100.00	KOSPI		의약품	N	N	N	N	N	5240	50	2	0.96	134232820	25784	136.71	5200	5260	5180	6740	3640	5190	5206.05	4.23	1293	5263	5226	5203	5166	5143	5215	5155	261	1550	1000	3840	10	1	26100970	1368	-66.33	2.75	12	0.10	-79.00	1904.00	7990	20230922	-34.42	5020	20240419	4.38	6280	-16.56	20240115	5020	4.38	20240419	7990	-34.42	20230922	5020	4.38	20240419	0.55	N	002210	1000	261 억	1104154	N	N	1	N	N
35	20240424	150129	57	100.00	KOSPI		의약품	N	N	N	N	N	5200	10	2	0.19	93146380	17914	94.98	5200	5260	5180	6740	3640	5190	5199.64	4.23	1719	5263	5226	5203	5166	5143	5215	5155	261	1550	1000	3840	10	1	26100970	1357	-65.82	2.73	12	0.07	-79.00	1904.00	7990	20230922	-34.92	5020	20240419	3.59	6280	-17.20	20240115	5020	3.59	20240419	7990	-34.92	20230922	5020	3.59	20240419	0.55	N	002210	1000	261 억	1104154	N	N	0	N	N
36	20240424	140130	57	100.00	KOSPI		의약품	N	N	N	N	N	5210	20	2	0.39	73549930	14138	74.96	5200	5260	5180	6740	3640	5190	5202.29	4.23	1419	5263	5226	5203	5166	5143	5215	5155	261	1550	1000	3840	10	1	26100970	1360	-65.95	2.74	12	0.05	-79.00	1904.00	7990	20230922	-34.79	5020	20240419	3.78	6280	-17.04	20240115	5020	3.78	20240419	7990	-34.79	20230922	5020	3.78	20240419	0.55	N	002210	1000	261 억	1104154	N	N	0	N	N
37	20240424	130130	57	100.00	KOSPI		의약품	N	N	N	N	N	5200	10	2	0.19	56784210	10911	57.85	5200	5260	5190	6740	3640	5190	5204.31	4.23	1230	5263	5226	5203	5166	5143	5215	5155	261	1550	1000	3840	10	1	26100970	1357	-65.82	2.73	12	0.04	-79.00	1904.00	7990	20230922	-34.92	5020	20240419	3.59	6280	-17.20	20240115	5020	3.59	20240419	7990	-34.92	20230922	5020	3.59	20240419	0.55	N	002210	1000	261 억	1104154	N	N	0	N	N
38	20240424	120131	57	100.00	KOSPI		의약품	N	N	N	N	N	5210	20	2	0.39	54264870	10426	55.28	5200	5260	5190	6740	3640	5190	5204.76	4.23	1178	5263	5226	5203	5166	5143	5215	5155	261	1550	1000	3840	10	1	26100970	1360	-65.95	2.74	12	0.04	-79.00	1904.00	7990	20230922	-34.79	5020	20240419	3.78	6280	-17.04	20240115	5020	3.78	20240419	7990	-34.79	20230922	5020	3.78	20240419	0.55	N	002210	1000	261 억	1104154	N	N	0	N	N
39	20240424	110130	57	100.00	KOSPI		의약품	N	N	N	N	N	5210	20	2	0.39	46280550	8889	47.13	5200	5260	5190	6740	3640	5190	5206.50	4.23	1024	5263	5226	5203	5166	5143	5215	5155	261	1550	1000	3840	10	1	26100970	1360	-65.95	2.74	12	0.03	-79.00	1904.00	7990	20230922	-34.79	5020	20240419	3.78	6280	-17.04	20240115	5020	3.78	20240419	7990	-34.79	20230922	5020	3.78	20240419	0.55	N	002210	1000	261 억	1104154	N	N	0	N	N
40	20240424	100130	57	100.00	KOSPI		의약품	N	N	N	N	N	5230	40	2	0.77	42902340	8240	43.69	5200	5260	5190	6740	3640	5190	5206.59	4.23	1058	5263	5226	5203	5166	5143	5215	5155	261	1550	1000	3840	10	1	26100970	1365	-66.20	2.75	12	0.03	-79.00	1904.00	7990	20230922	-34.54	5020	20240419	4.18	6280	-16.72	20240115	5020	4.18	20240419	7990	-34.54	20230922	5020	4.18	20240419	0.55	N	002210	1000	261 억	1104154	N	N	0	N	N
41	20240424	090130	57	100.00	KOSPI		의약품	N	N	N	N	N	5220	30	2	0.58	2618460	503	2.67	5200	5260	5200	6740	3640	5190	5205.69	4.23	-62	5263	5226	5203	5166	5143	5215	5155	261	1550	1000	3840	10	1	26100970	1362	-66.08	2.74	12	0.00	-79.00	1904.00	7990	20230922	-34.67	5020	20240419	3.98	6280	-16.88	20240115	5020	3.98	20240419	7990	-34.67	20230922	5020	3.98	20240419	0.55	N	002210	1000	261 억	1104154	N	N	0	N	N
42	20240423	160125	57	100.00	KOSPI		의약품	N	N	N	N	N	5190	-50	5	-0.95	98174750	18857	66.77	5210	5240	5180	6810	3670	5240	5206.30	4.23	301	5300	5270	5230	5200	5160	5285	5215	261	1570	1000	3870	10	1	26100970	1355	-65.70	2.73	12	0.07	-79.00	1904.00	7990	20230922	-35.04	5020	20240419	3.39	6280	-17.36	20240115	5020	3.39	20240419	7990	-35.04	20230922	5020	3.39	20240419	0.55	N	002210	1000	261 억	1104529	N	N	0	N	N
43	20240423	150129	57	100.00	KOSPI		의약품	N	N	N	N	N	5210	-30	5	-0.57	65476220	12565	44.49	5210	5240	5180	6810	3670	5240	5211.00	4.23	1290	5300	5270	5230	5200	5160	5285	5215	261	1570	1000	3870	10	1	26100970	1360	-65.95	2.74	12	0.05	-79.00	1904.00	7990	20230922	-34.79	5020	20240419	3.78	6280	-17.04	20240115	5020	3.78	20240419	7990	-34.79	20230922	5020	3.78	20240419	0.55	N	002210	1000	261 억	1104529	N	N	0	N	N
44	20240423	140130	57	100.00	KOSPI		의약품	N	N	N	N	N	5210	-30	5	-0.57	61462940	11796	41.77	5210	5240	5180	6810	3670	5240	5210.49	4.23	1357	5300	5270	5230	5200	5160	5285	5215	261	1570	1000	3870	10	1	26100970	1360	-65.95	2.74	12	0.05	-79.00	1904.00	7990	20230922	-34.79	5020	20240419	3.78	6280	-17.04	20240115	5020	3.78	20240419	7990	-34.79	20230922	5020	3.78	20240419	0.55	N	002210	1000	261 억	1104529	N	N	0	N	N
45	20240423	130129	57	100.00	KOSPI		의약품	N	N	N	N	N	5220	-20	5	-0.38	52677610	10110	35.80	5210	5240	5180	6810	3670	5240	5210.45	4.23	1392	5300	5270	5230	5200	5160	5285	5215	261	1570	1000	3870	10	1	26100970	1362	-66.08	2.74	12	0.04	-79.00	1904.00	7990	20230922	-34.67	5020	20240419	3.98	6280	-16.88	20240115	5020	3.98	20240419	7990	-34.67	20230922	5020	3.98	20240419	0.55	N	002210	1000	261 억	1104529	N	N	0	N	N
46	20240423	120130	57	100.00	KOSPI		의약품	N	N	N	N	N	5220	-20	5	-0.38	52599310	10095	35.75	5210	5240	5180	6810	3670	5240	5210.43	4.23	1392	5300	5270	5230	5200	5160	5285	5215	261	1570	1000	3870	10	1	26100970	1362	-66.08	2.74	12	0.04	-79.00	1904.00	7990	20230922	-34.67	5020	20240419	3.98	6280	-16.88	20240115	5020	3.98	20240419	7990	-34.67	20230922	5020	3.98	20240419	0.55	N	002210	1000	261 억	1104529	N	N	0	N	N
47	20240423	110129	57	100.00	KOSPI		의약품	N	N	N	N	N	5230	-10	5	-0.19	28175660	5395	19.10	5210	5240	5190	6810	3670	5240	5222.55	4.23	869	5300	5270	5230	5200	5160	5285	5215	261	1570	1000	3870	10	1	26100970	1365	-66.20	2.75	12	0.02	-79.00	1904.00	7990	20230922	-34.54	5020	20240419	4.18	6280	-16.72	20240115	5020	4.18	20240419	7990	-34.54	20230922	5020	4.18	20240419	0.55	N	002210	1000	261 억	1104529	N	N	0	N	N
48	20240423	100131	57	100.00	KOSPI		의약품	N	N	N	N	N	5230	-10	5	-0.19	25726930	4927	17.45	5210	5240	5190	6810	3670	5240	5221.62	4.23	1063	5300	5270	5230	5200	5160	5285	5215	261	1570	1000	3870	10	1	26100970	1365	-66.20	2.75	12	0.02	-79.00	1904.00	7990	20230922	-34.54	5020	20240419	4.18	6280	-16.72	20240115	5020	4.18	20240419	7990	-34.54	20230922	5020	4.18	20240419	0.55	N	002210	1000	261 억	1104529	N	N	0	N	N
49	20240423	090130	57	100.00	KOSPI		의약품	N	N	N	N	N	5240	0	3	0.00	846430	162	0.57	5210	5240	5210	6810	3670	5240	5224.88	4.23	-2	5300	5270	5230	5200	5160	5285	5215	261	1570	1000	3870	10	1	26100970	1368	-66.33	2.75	12	0.00	-79.00	1904.00	7990	20230922	-34.42	5020	20240419	4.38	6280	-16.56	20240115	5020	4.38	20240419	7990	-34.42	20230922	5020	4.38	20240419	0.55	N	002210	1000	261 억	1104529	N	N	0	N	N
50	20240422	160130	57	100.00	KOSPI		의약품	N	N	N	N	N	5240	-10	5	-0.19	147384140	28222	22.17	5200	5260	5190	6820	3680	5250	5222.31	4.24	-2379	5483	5366	5193	5076	4903	5280	4990	261	1570	1000	3880	10	1	26100970	1368	-66.33	2.75	12	0.11	-79.00	1904.00	7990	20230922	-34.42	5020	20240419	4.38	6280	-16.56	20240115	5020	4.38	20240419	7990	-34.42	20230922	5020	4.38	20240419	0.52	N	002210	1000	261 억	1106959	N	N	0	N	N
51	20240422	150130	57	100.00	KOSPI		의약품	N	N	N	N	N	5210	-40	5	-0.76	92018990	17647	13.86	5200	5260	5190	6820	3680	5250	5214.43	4.24	-28	5483	5366	5193	5076	4903	5280	4990	261	1570	1000	3880	10	1	26100970	1360	-65.95	2.74	12	0.07	-79.00	1904.00	7990	20230922	-34.79	5020	20240419	3.78	6280	-17.04	20240115	5020	3.78	20240419	7990	-34.79	20230922	5020	3.78	20240419	0.52	N	002210	1000	261 억	1106959	N	N	0	N	N
52	20240422	140130	57	100.00	KOSPI		의약품	N	N	N	N	N	5200	-50	5	-0.95	67733420	12974	10.19	5200	5260	5190	6820	3680	5250	5220.70	4.24	317	5483	5366	5193	5076	4903	5280	4990	261	1570	1000	3880	10	1	26100970	1357	-65.82	2.73	12	0.05	-79.00	1904.00	7990	20230922	-34.92	5020	20240419	3.59	6280	-17.20	20240115	5020	3.59	20240419	7990	-34.92	20230922	5020	3.59	20240419	0.52	N	002210	1000	261 억	1106959	N	N	0	N	N
53	20240422	130129	57	100.00	KOSPI		의약품	N	N	N	N	N	5220	-30	5	-0.57	63060320	12076	9.49	5200	5260	5190	6820	3680	5250	5221.95	4.24	162	5483	5366	5193	5076	4903	5280	4990	261	1570	1000	3880	10	1	26100970	1362	-66.08	2.74	12	0.05	-79.00	1904.00	7990	20230922	-34.67	5020	20240419	3.98	6280	-16.88	20240115	5020	3.98	20240419	7990	-34.67	20230922	5020	3.98	20240419	0.52	N	002210	1000	261 억	1106959	N	N	0	N	N
54	20240422	120129	57	100.00	KOSPI		의약품	N	N	N	N	N	5220	-30	5	-0.57	57021320	10916	8.58	5200	5260	5190	6820	3680	5250	5223.65	4.24	100	5483	5366	5193	5076	4903	5280	4990	261	1570	1000	3880	10	1	26100970	1362	-66.08	2.74	12	0.04	-79.00	1904.00	7990	20230922	-34.67	5020	20240419	3.98	6280	-16.88	20240115	5020	3.98	20240419	7990	-34.67	20230922	5020	3.98	20240419	0.52	N	002210	1000	261 억	1106959	N	N	0	N	N
55	20240422	110129	57	100.00	KOSPI		의약품	N	N	N	N	N	5240	-10	5	-0.19	45017660	8614	6.77	5200	5260	5190	6820	3680	5250	5226.10	4.24	250	5483	5366	5193	5076	4903	5280	4990	261	1570	1000	3880	10	1	26100970	1368	-66.33	2.75	12	0.03	-79.00	1904.00	7990	20230922	-34.42	5020	20240419	4.38	6280	-16.56	20240115	5020	4.38	20240419	7990	-34.42	20230922	5020	4.38	20240419	0.52	N	002210	1000	261 억	1106959	N	N	0	N	N
56	20240422	100130	57	100.00	KOSPI		의약품	N	N	N	N	N	5200	-50	5	-0.95	31742420	6075	4.77	5200	5260	5190	6820	3680	5250	5225.09	4.24	186	5483	5366	5193	5076	4903	5280	4990	261	1570	1000	3880	10	1	26100970	1357	-65.82	2.73	12	0.02	-79.00	1904.00	7990	20230922	-34.92	5020	20240419	3.59	6280	-17.20	20240115	5020	3.59	20240419	7990	-34.92	20230922	5020	3.59	20240419	0.52	N	002210	1000	261 억	1106959	N	N	0	N	N
57	20240422	090129	57	100.00	KOSPI		의약품	N	N	N	N	N	5250	0	3	0.00	1301000	250	0.20	5200	5250	5200	6820	3680	5250	5204.00	4.24	-175	5483	5366	5193	5076	4903	5280	4990	261	1570	1000	3880	10	1	26100970	1370	-66.46	2.76	12	0.00	-79.00	1904.00	7990	20230922	-34.29	5020	20240419	4.58	6280	-16.40	20240115	5020	4.58	20240419	7990	-34.29	20230922	5020	4.58	20240419	0.52	N	002210	1000	261 억	1106959	N	N	0	N	N
58	20240419	160128	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5250	-60	5	-1.13	655974740	127296	400.93	5290	5310	5020	6900	3720	5310	5153.07	4.18	-4500	5376	5342	5296	5262	5216	5360	5280	261	1590	1000	3920	10	1	26100970	1370	-66.46	2.76	12	0.49	-79.00	1904.00	7990	20230922	-34.29	5020	20240419	4.58	6280	-16.40	20240115	5020	4.58	20240419	7990	-34.29	20230922	5020	4.58	20240419	0.52	N	002210	1000	261 억	1090018	N	N	0	N	N
59	20240419	150126	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5210	-100	5	-1.88	553906300	107808	339.55	5290	5310	5020	6900	3720	5310	5137.90	4.18	902	5376	5342	5296	5262	5216	5360	5280	261	1590	1000	3920	10	1	26100970	1360	-65.95	2.74	12	0.41	-79.00	1904.00	7990	20230922	-34.79	5020	20240419	3.78	6280	-17.04	20240115	5020	3.78	20240419	7990	-34.79	20230922	5020	3.78	20240419	0.52	N	002210	1000	261 억	1090018	N	N	0	N	N
60	20240419	140127	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5140	-170	5	-3.20	503149250	98008	308.69	5290	5310	5020	6900	3720	5310	5133.76	4.18	2274	5376	5342	5296	5262	5216	5360	5280	261	1590	1000	3920	10	1	26100970	1342	-65.06	2.70	12	0.38	-79.00	1904.00	7990	20230922	-35.67	5020	20240419	2.39	6280	-18.15	20240115	5020	2.39	20240419	7990	-35.67	20230922	5020	2.39	20240419	0.52	N	002210	1000	261 억	1090018	N	N	0	N	N
61	20240419	130127	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5130	-180	5	-3.39	481998130	93889	295.71	5290	5310	5020	6900	3720	5310	5133.70	4.18	4481	5376	5342	5296	5262	5216	5360	5280	261	1590	1000	3920	10	1	26100970	1339	-64.94	2.69	12	0.36	-79.00	1904.00	7990	20230922	-35.79	5020	20240419	2.19	6280	-18.31	20240115	5020	2.19	20240419	7990	-35.79	20230922	5020	2.19	20240419	0.52	N	002210	1000	261 억	1090018	N	N	0	N	N
62	20240419	120127	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5100	-210	5	-3.95	454266620	88479	278.67	5290	5310	5020	6900	3720	5310	5134.17	4.18	6954	5376	5342	5296	5262	5216	5360	5280	261	1590	1000	3920	10	1	26100970	1331	-64.56	2.68	12	0.34	-79.00	1904.00	7990	20230922	-36.17	5020	20240419	1.59	6280	-18.79	20240115	5020	1.59	20240419	7990	-36.17	20230922	5020	1.59	20240419	0.52	N	002210	1000	261 억	1090018	N	N	0	N	N
63	20240419	110127	57	100.00	KOSPI		의약품	N	N	N	N	N	5210	-100	5	-1.88	87913170	16801	52.92	5290	5310	5180	6900	3720	5310	5232.62	4.18	-5266	5376	5342	5296	5262	5216	5360	5280	261	1590	1000	3920	10	1	26100970	1360	-65.95	2.74	12	0.06	-79.00	1904.00	7990	20230922	-34.79	5030	20240307	3.58	6280	-17.04	20240115	5030	3.58	20240307	7990	-34.79	20230922	5030	3.58	20240307	0.52	N	002210	1000	261 억	1090018	N	N	0	N	N
64	20240419	100128	57	100.00	KOSPI		의약품	N	N	N	N	N	5250	-60	5	-1.13	19343160	3667	11.55	5290	5310	5250	6900	3720	5310	5274.93	4.18	-1364	5376	5342	5296	5262	5216	5360	5280	261	1590	1000	3920	10	1	26100970	1370	-66.46	2.76	12	0.01	-79.00	1904.00	7990	20230922	-34.29	5030	20240307	4.37	6280	-16.40	20240115	5030	4.37	20240307	7990	-34.29	20230922	5030	4.37	20240307	0.52	N	002210	1000	261 억	1090018	N	N	0	N	N
65	20240419	090126	57	100.00	KOSPI		의약품	N	N	N	N	N	5270	-40	5	-0.75	2217600	420	1.32	5290	5290	5270	6900	3720	5310	5280.00	4.18	-210	5376	5342	5296	5262	5216	5360	5280	261	1590	1000	3920	10	1	26100970	1376	-66.71	2.77	12	0.00	-79.00	1904.00	7990	20230922	-34.04	5030	20240307	4.77	6280	-16.08	20240115	5030	4.77	20240307	7990	-34.04	20230922	5030	4.77	20240307	0.52	N	002210	1000	261 억	1090018	N	N	0	N	N
66	20240418	160127	57	100.00	KOSPI		의약품	N	N	N	N	N	5310	-20	5	-0.38	167787890	31740	67.13	5290	5330	5250	6920	3740	5330	5286.32	4.21	-9939	5443	5386	5283	5226	5123	5415	5255	261	1590	1000	3940	10	1	26100970	1386	-67.22	2.79	12	0.12	-79.00	1904.00	7990	20230922	-33.54	5030	20240307	5.57	6280	-15.45	20240115	5030	5.57	20240307	7990	-33.54	20230922	5030	5.57	20240307	0.53	N	002210	1000	261 억	1100042	N	N	0	N	N
67	20240418	150127	57	100.00	KOSPI		의약품	N	N	N	N	N	5290	-40	5	-0.75	139618720	26427	55.89	5290	5330	5250	6920	3740	5330	5283.18	4.21	-7986	5443	5386	5283	5226	5123	5415	5255	261	1590	1000	3940	10	1	26100970	1381	-66.96	2.78	12	0.10	-79.00	1904.00	7990	20230922	-33.79	5030	20240307	5.17	6280	-15.76	20240115	5030	5.17	20240307	7990	-33.79	20230922	5030	5.17	20240307	0.53	N	002210	1000	261 억	1100042	N	N	0	N	N
68	20240418	140127	57	100.00	KOSPI		의약품	N	N	N	N	N	5290	-40	5	-0.75	97226290	18402	38.92	5290	5330	5250	6920	3740	5330	5283.46	4.21	-3922	5443	5386	5283	5226	5123	5415	5255	261	1590	1000	3940	10	1	26100970	1381	-66.96	2.78	12	0.07	-79.00	1904.00	7990	20230922	-33.79	5030	20240307	5.17	6280	-15.76	20240115	5030	5.17	20240307	7990	-33.79	20230922	5030	5.17	20240307	0.53	N	002210	1000	261 억	1100042	N	N	0	N	N
69	20240418	130127	57	100.00	KOSPI		의약품	N	N	N	N	N	5290	-40	5	-0.75	91174770	17258	36.50	5290	5330	5250	6920	3740	5330	5283.04	4.21	-3531	5443	5386	5283	5226	5123	5415	5255	261	1590	1000	3940	10	1	26100970	1381	-66.96	2.78	12	0.07	-79.00	1904.00	7990	20230922	-33.79	5030	20240307	5.17	6280	-15.76	20240115	5030	5.17	20240307	7990	-33.79	20230922	5030	5.17	20240307	0.53	N	002210	1000	261 억	1100042	N	N	0	N	N
70	20240418	120127	57	100.00	KOSPI		의약품	N	N	N	N	N	5280	-50	5	-0.94	76958160	14569	30.81	5290	5330	5250	6920	3740	5330	5282.32	4.21	-2704	5443	5386	5283	5226	5123	5415	5255	261	1590	1000	3940	10	1	26100970	1378	-66.84	2.77	12	0.06	-79.00	1904.00	7990	20230922	-33.92	5030	20240307	4.97	6280	-15.92	20240115	5030	4.97	20240307	7990	-33.92	20230922	5030	4.97	20240307	0.53	N	002210	1000	261 억	1100042	N	N	0	N	N
71	20240418	110127	57	100.00	KOSPI		의약품	N	N	N	N	N	5290	-40	5	-0.75	64499670	12212	25.83	5290	5330	5250	6920	3740	5330	5281.66	4.21	-2347	5443	5386	5283	5226	5123	5415	5255	261	1590	1000	3940	10	1	26100970	1381	-66.96	2.78	12	0.05	-79.00	1904.00	7990	20230922	-33.79	5030	20240307	5.17	6280	-15.76	20240115	5030	5.17	20240307	7990	-33.79	20230922	5030	5.17	20240307	0.53	N	002210	1000	261 억	1100042	N	N	0	N	N
72	20240418	100126	57	100.00	KOSPI		의약품	N	N	N	N	N	5290	-40	5	-0.75	52906910	10021	21.20	5290	5330	5250	6920	3740	5330	5279.60	4.21	-1296	5443	5386	5283	5226	5123	5415	5255	261	1590	1000	3940	10	1	26100970	1381	-66.96	2.78	12	0.04	-79.00	1904.00	7990	20230922	-33.79	5030	20240307	5.17	6280	-15.76	20240115	5030	5.17	20240307	7990	-33.79	20230922	5030	5.17	20240307	0.53	N	002210	1000	261 억	1100042	N	N	0	N	N
73	20240418	090127	57	100.00	KOSPI		의약품	N	N	N	N	N	5330	0	3	0.00	111230	21	0.04	5290	5330	5290	6920	3740	5330	5296.67	4.21	-11	5443	5386	5283	5226	5123	5415	5255	261	1590	1000	3940	10	1	26100970	1391	-67.47	2.80	12	0.00	-79.00	1904.00	7990	20230922	-33.29	5030	20240307	5.96	6280	-15.13	20240115	5030	5.96	20240307	7990	-33.29	20230922	5030	5.96	20240307	0.53	N	002210	1000	261 억	1100042	N	N	0	N	N
74	20240417	160127	57	100.00	KOSPI		의약품	N	N	N	N	N	5330	50	2	0.95	245920150	46718	76.09	5280	5340	5180	6860	3700	5280	5263.92	4.25	-9979	5386	5332	5226	5172	5066	5360	5200	261	1580	1000	3900	10	1	26100970	1391	-67.47	2.80	12	0.18	-79.00	1904.00	7990	20230922	-33.29	5030	20240307	5.96	6280	-15.13	20240115	5030	5.96	20240307	7990	-33.29	20230922	5030	5.96	20240307	0.55	N	002210	1000	261 억	1109855	N	N	1	N	N
75	20240417	150127	57	100.00	KOSPI		의약품	N	N	N	N	N	5280	0	3	0.00	202326520	38498	62.71	5280	5340	5180	6860	3700	5280	5255.51	4.25	-5587	5386	5332	5226	5172	5066	5360	5200	261	1580	1000	3900	10	1	26100970	1378	-66.84	2.77	12	0.15	-79.00	1904.00	7990	20230922	-33.92	5030	20240307	4.97	6280	-15.92	20240115	5030	4.97	20240307	7990	-33.92	20230922	5030	4.97	20240307	0.55	N	002210	1000	261 억	1109855	N	N	1	N	N
76	20240417	140128	57	100.00	KOSPI		의약품	N	N	N	N	N	5250	-30	5	-0.57	162303950	30887	50.31	5280	5340	5180	6860	3700	5280	5254.77	4.25	-4136	5386	5332	5226	5172	5066	5360	5200	261	1580	1000	3900	10	1	26100970	1370	-66.46	2.76	12	0.12	-79.00	1904.00	7990	20230922	-34.29	5030	20240307	4.37	6280	-16.40	20240115	5030	4.37	20240307	7990	-34.29	20230922	5030	4.37	20240307	0.55	N	002210	1000	261 억	1109855	N	N	1	N	N
77	20240417	130127	57	100.00	KOSPI		의약품	N	N	N	N	N	5230	-50	5	-0.95	152249790	28969	47.18	5280	5340	5180	6860	3700	5280	5255.61	4.25	-3718	5386	5332	5226	5172	5066	5360	5200	261	1580	1000	3900	10	1	26100970	1365	-66.20	2.75	12	0.11	-79.00	1904.00	7990	20230922	-34.54	5030	20240307	3.98	6280	-16.72	20240115	5030	3.98	20240307	7990	-34.54	20230922	5030	3.98	20240307	0.55	N	002210	1000	261 억	1109855	N	N	1	N	N
78	20240417	120127	57	100.00	KOSPI		의약품	N	N	N	N	N	5260	-20	5	-0.38	64854970	12316	20.06	5280	5310	5220	6860	3700	5280	5265.91	4.25	-4369	5386	5332	5226	5172	5066	5360	5200	261	1580	1000	3900	10	1	26100970	1373	-66.58	2.76	12	0.05	-79.00	1904.00	7990	20230922	-34.17	5030	20240307	4.57	6280	-16.24	20240115	5030	4.57	20240307	7990	-34.17	20230922	5030	4.57	20240307	0.55	N	002210	1000	261 억	1109855	N	N	1	N	N
79	20240417	110126	57	100.00	KOSPI		의약품	N	N	N	N	N	5250	-30	5	-0.57	44356440	8432	13.73	5280	5310	5220	6860	3700	5280	5260.49	4.25	-2687	5386	5332	5226	5172	5066	5360	5200	261	1580	1000	3900	10	1	26100970	1370	-66.46	2.76	12	0.03	-79.00	1904.00	7990	20230922	-34.29	5030	20240307	4.37	6280	-16.40	20240115	5030	4.37	20240307	7990	-34.29	20230922	5030	4.37	20240307	0.55	N	002210	1000	261 억	1109855	N	N	1	N	N
80	20240417	100126	57	100.00	KOSPI		의약품	N	N	N	N	N	5270	-10	5	-0.19	25777610	4890	7.96	5280	5310	5220	6860	3700	5280	5271.49	4.25	-1207	5386	5332	5226	5172	5066	5360	5200	261	1580	1000	3900	10	1	26100970	1376	-66.71	2.77	12	0.02	-79.00	1904.00	7990	20230922	-34.04	5030	20240307	4.77	6280	-16.08	20240115	5030	4.77	20240307	7990	-34.04	20230922	5030	4.77	20240307	0.55	N	002210	1000	261 억	1109855	N	N	1	N	N
81	20240417	090126	57	100.00	KOSPI		의약품	N	N	N	N	N	5280	0	3	0.00	5628480	1066	1.74	5280	5280	5280	6860	3700	5280	5280.00	4.25	0	5386	5332	5226	5172	5066	5360	5200	261	1580	1000	3900	10	1	26100970	1378	-66.84	2.77	12	0.00	-79.00	1904.00	7990	20230922	-33.92	5030	20240307	4.97	6280	-15.92	20240115	5030	4.97	20240307	7990	-33.92	20230922	5030	4.97	20240307	0.55	N	002210	1000	261 억	1109855	N	N	1	N	N
82	20240416	160128	57	100.00	KOSPI		의약품	N	N	N	N	N	5280	0	3	0.00	318731060	61393	87.50	5260	5280	5120	6860	3700	5280	5191.63	4.30	-11150	5393	5336	5243	5186	5093	5290	5140	261	1580	1000	3900	10	1	26100970	1378	-66.84	2.77	12	0.24	-79.00	1904.00	7990	20230922	-33.92	5030	20240307	4.97	6280	-15.92	20240115	5030	4.97	20240307	7990	-33.92	20230922	5030	4.97	20240307	0.54	N	002210	1000	261 억	1121039	N	N	1	N	N
83	20240416	150127	57	100.00	KOSPI		의약품	N	N	N	N	N	5230	-50	5	-0.95	233606870	45209	64.43	5260	5280	5120	6860	3700	5280	5167.26	4.30	-7170	5393	5336	5243	5186	5093	5290	5140	261	1580	1000	3900	10	1	26100970	1365	-66.20	2.75	12	0.17	-79.00	1904.00	7990	20230922	-34.54	5030	20240307	3.98	6280	-16.72	20240115	5030	3.98	20240307	7990	-34.54	20230922	5030	3.98	20240307	0.54	N	002210	1000	261 억	1121039	N	N	1	N	N
84	20240416	140127	57	100.00	KOSPI		의약품	N	N	N	N	N	5140	-140	5	-2.65	190590320	36949	52.66	5260	5280	5120	6860	3700	5280	5158.20	4.30	-5028	5393	5336	5243	5186	5093	5290	5140	261	1580	1000	3900	10	1	26100970	1342	-65.06	2.70	12	0.14	-79.00	1904.00	7990	20230922	-35.67	5030	20240307	2.19	6280	-18.15	20240115	5030	2.19	20240307	7990	-35.67	20230922	5030	2.19	20240307	0.54	N	002210	1000	261 억	1121039	N	N	1	N	N
85	20240416	130128	57	100.00	KOSPI		의약품	N	N	N	N	N	5140	-140	5	-2.65	174446120	33805	48.18	5260	5280	5120	6860	3700	5280	5160.36	4.30	-5786	5393	5336	5243	5186	5093	5290	5140	261	1580	1000	3900	10	1	26100970	1342	-65.06	2.70	12	0.13	-79.00	1904.00	7990	20230922	-35.67	5030	20240307	2.19	6280	-18.15	20240115	5030	2.19	20240307	7990	-35.67	20230922	5030	2.19	20240307	0.54	N	002210	1000	261 억	1121039	N	N	1	N	N
86	20240416	120129	57	100.00	KOSPI		의약품	N	N	N	N	N	5150	-130	5	-2.46	145032610	28065	40.00	5260	5280	5130	6860	3700	5280	5167.74	4.30	-6347	5393	5336	5243	5186	5093	5290	5140	261	1580	1000	3900	10	1	26100970	1344	-65.19	2.70	12	0.11	-79.00	1904.00	7990	20230922	-35.54	5030	20240307	2.39	6280	-17.99	20240115	5030	2.39	20240307	7990	-35.54	20230922	5030	2.39	20240307	0.54	N	002210	1000	261 억	1121039	N	N	1	N	N
87	20240416	110127	57	100.00	KOSPI		의약품	N	N	N	N	N	5180	-100	5	-1.89	94603990	18269	26.04	5260	5280	5130	6860	3700	5280	5178.39	4.30	-4415	5393	5336	5243	5186	5093	5290	5140	261	1580	1000	3900	10	1	26100970	1352	-65.57	2.72	12	0.07	-79.00	1904.00	7990	20230922	-35.17	5030	20240307	2.98	6280	-17.52	20240115	5030	2.98	20240307	7990	-35.17	20230922	5030	2.98	20240307	0.54	N	002210	1000	261 억	1121039	N	N	1	N	N
88	20240416	100127	57	100.00	KOSPI		의약품	N	N	N	N	N	5210	-70	5	-1.33	29743800	5708	8.14	5260	5280	5160	6860	3700	5280	5210.90	4.30	-490	5393	5336	5243	5186	5093	5290	5140	261	1580	1000	3900	10	1	26100970	1360	-65.95	2.74	12	0.02	-79.00	1904.00	7990	20230922	-34.79	5030	20240307	3.58	6280	-17.04	20240115	5030	3.58	20240307	7990	-34.79	20230922	5030	3.58	20240307	0.54	N	002210	1000	261 억	1121039	N	N	1	N	N
89	20240416	090125	57	100.00	KOSPI		의약품	N	N	N	N	N	5260	-20	5	-0.38	5312600	1010	1.44	5260	5260	5260	6860	3700	5280	5260.00	4.30	-95	5393	5336	5243	5186	5093	5290	5140	261	1580	1000	3900	10	1	26100970	1373	-66.58	2.76	12	0.00	-79.00	1904.00	7990	20230922	-34.17	5030	20240307	4.57	6280	-16.24	20240115	5030	4.57	20240307	7990	-34.17	20230922	5030	4.57	20240307	0.54	N	002210	1000	261 억	1121039	N	N	1	N	N
90	20240415	160125	57	100.00	KOSPI		의약품	N	N	N	N	N	5280	-60	5	-1.12	362794720	69737	68.03	5300	5300	5150	6940	3740	5340	5202.33	4.32	-7993	5446	5392	5326	5272	5206	5360	5240	261	1600	1000	3950	10	1	26100970	1378	-66.84	2.77	12	0.27	-79.00	1904.00	7990	20230922	-33.92	5030	20240307	4.97	6280	-15.92	20240115	5030	4.97	20240307	7990	-33.92	20230922	5030	4.97	20240307	0.57	N	002210	1000	261 억	1126459	N	N	1	N	N
91	20240415	150125	57	100.00	KOSPI		의약품	N	N	N	N	N	5220	-120	5	-2.25	285408400	55041	53.69	5300	5300	5150	6940	3740	5340	5185.38	4.32	-2931	5446	5392	5326	5272	5206	5360	5240	261	1600	1000	3950	10	1	26100970	1362	-66.08	2.74	12	0.21	-79.00	1904.00	7990	20230922	-34.67	5030	20240307	3.78	6280	-16.88	20240115	5030	3.78	20240307	7990	-34.67	20230922	5030	3.78	20240307	0.57	N	002210	1000	261 억	1126459	N	N	2	N	N
92	20240415	140126	57	100.00	KOSPI		의약품	N	N	N	N	N	5210	-130	5	-2.43	281486140	54288	52.96	5300	5300	5150	6940	3740	5340	5185.05	4.32	-3081	5446	5392	5326	5272	5206	5360	5240	261	1600	1000	3950	10	1	26100970	1360	-65.95	2.74	12	0.21	-79.00	1904.00	7990	20230922	-34.79	5030	20240307	3.58	6280	-17.04	20240115	5030	3.58	20240307	7990	-34.79	20230922	5030	3.58	20240307	0.57	N	002210	1000	261 억	1126459	N	N	2	N	N
93	20240415	130126	57	100.00	KOSPI		의약품	N	N	N	N	N	5160	-180	5	-3.37	273218450	52693	51.40	5300	5300	5150	6940	3740	5340	5185.10	4.32	-3139	5446	5392	5326	5272	5206	5360	5240	261	1600	1000	3950	10	1	26100970	1347	-65.32	2.71	12	0.20	-79.00	1904.00	7990	20230922	-35.42	5030	20240307	2.58	6280	-17.83	20240115	5030	2.58	20240307	7990	-35.42	20230922	5030	2.58	20240307	0.57	N	002210	1000	261 억	1126459	N	N	2	N	N
94	20240415	120126	57	100.00	KOSPI		의약품	N	N	N	N	N	5150	-190	5	-3.56	270177620	52104	50.83	5300	5300	5150	6940	3740	5340	5185.35	4.32	-3128	5446	5392	5326	5272	5206	5360	5240	261	1600	1000	3950	10	1	26100970	1344	-65.19	2.70	12	0.20	-79.00	1904.00	7990	20230922	-35.54	5030	20240307	2.39	6280	-17.99	20240115	5030	2.39	20240307	7990	-35.54	20230922	5030	2.39	20240307	0.57	N	002210	1000	261 억	1126459	N	N	2	N	N
95	20240415	110127	57	100.00	KOSPI		의약품	N	N	N	N	N	5160	-180	5	-3.37	257610260	49666	48.45	5300	5300	5150	6940	3740	5340	5186.85	4.32	-2221	5446	5392	5326	5272	5206	5360	5240	261	1600	1000	3950	10	1	26100970	1347	-65.32	2.71	12	0.19	-79.00	1904.00	7990	20230922	-35.42	5030	20240307	2.58	6280	-17.83	20240115	5030	2.58	20240307	7990	-35.42	20230922	5030	2.58	20240307	0.57	N	002210	1000	261 억	1126459	N	N	2	N	N
96	20240415	100126	57	100.00	KOSPI		의약품	N	N	N	N	N	5170	-170	5	-3.18	170856070	32872	32.07	5300	5300	5160	6940	3740	5340	5197.62	4.32	939	5446	5392	5326	5272	5206	5360	5240	261	1600	1000	3950	10	1	26100970	1349	-65.44	2.72	12	0.13	-79.00	1904.00	7990	20230922	-35.29	5030	20240307	2.78	6280	-17.68	20240115	5030	2.78	20240307	7990	-35.29	20230922	5030	2.78	20240307	0.57	N	002210	1000	261 억	1126459	N	N	2	N	N
97	20240415	090126	57	100.00	KOSPI		의약품	N	N	N	N	N	5250	-90	5	-1.69	7931570	1501	1.46	5300	5300	5250	6940	3740	5340	5284.19	4.32	-1208	5446	5392	5326	5272	5206	5360	5240	261	1600	1000	3950	10	1	26100970	1370	-66.46	2.76	12	0.01	-79.00	1904.00	7990	20230922	-34.29	5030	20240307	4.37	6280	-16.40	20240115	5030	4.37	20240307	7990	-34.29	20230922	5030	4.37	20240307	0.57	N	002210	1000	261 억	1126459	N	N	2	N	N
98	20240412	160125	57	100.00	KOSPI		의약품	N	N	N	N	N	5340	-60	5	-1.11	543917160	102401	161.11	5380	5380	5260	7020	3780	5400	5311.55	4.34	-4666	5506	5452	5376	5322	5246	5415	5285	261	1620	1000	3990	10	1	26100970	1394	-67.59	2.80	12	0.39	-79.00	1904.00	7990	20230922	-33.17	5030	20240307	6.16	6280	-14.97	20240115	5030	6.16	20240307	7990	-33.17	20230922	5030	6.16	20240307	0.58	N	002210	1000	261 억	1131481	N	N	2	N	N
99	20240412	150126	57	100.00	KOSPI		의약품	N	N	N	N	N	5290	-110	5	-2.04	473862540	89265	140.44	5380	5380	5260	7020	3780	5400	5308.49	4.34	-543	5506	5452	5376	5322	5246	5415	5285	261	1620	1000	3990	10	1	26100970	1381	-66.96	2.78	12	0.34	-79.00	1904.00	7990	20230922	-33.79	5030	20240307	5.17	6280	-15.76	20240115	5030	5.17	20240307	7990	-33.79	20230922	5030	5.17	20240307	0.58	N	002210	1000	261 억	1131481	N	N	81	N	N
100	20240412	140127	57	100.00	KOSPI		의약품	N	N	N	N	N	5290	-110	5	-2.04	454576660	85619	134.71	5380	5380	5260	7020	3780	5400	5309.30	4.34	-428	5506	5452	5376	5322	5246	5415	5285	261	1620	1000	3990	10	1	26100970	1381	-66.96	2.78	12	0.33	-79.00	1904.00	7990	20230922	-33.79	5030	20240307	5.17	6280	-15.76	20240115	5030	5.17	20240307	7990	-33.79	20230922	5030	5.17	20240307	0.58	N	002210	1000	261 억	1131481	N	N	81	N	N
101	20240412	130126	57	100.00	KOSPI		의약품	N	N	N	N	N	5290	-110	5	-2.04	369458090	69543	109.41	5380	5380	5270	7020	3780	5400	5312.66	4.34	1595	5506	5452	5376	5322	5246	5415	5285	261	1620	1000	3990	10	1	26100970	1381	-66.96	2.78	12	0.27	-79.00	1904.00	7990	20230922	-33.79	5030	20240307	5.17	6280	-15.76	20240115	5030	5.17	20240307	7990	-33.79	20230922	5030	5.17	20240307	0.58	N	002210	1000	261 억	1131481	N	N	81	N	N
102	20240412	120125	57	100.00	KOSPI		의약품	N	N	N	N	N	5270	-130	5	-2.41	136958860	25838	40.65	5380	5380	5270	7020	3780	5400	5300.68	4.34	-3039	5506	5452	5376	5322	5246	5415	5285	261	1620	1000	3990	10	1	26100970	1376	-66.71	2.77	12	0.10	-79.00	1904.00	7990	20230922	-34.04	5030	20240307	4.77	6280	-16.08	20240115	5030	4.77	20240307	7990	-34.04	20230922	5030	4.77	20240307	0.58	N	002210	1000	261 억	1131481	N	N	81	N	N
103	20240412	110125	57	100.00	KOSPI		의약품	N	N	N	N	N	5300	-100	5	-1.85	112113980	21134	33.25	5380	5380	5280	7020	3780	5400	5304.91	4.34	-902	5506	5452	5376	5322	5246	5415	5285	261	1620	1000	3990	10	1	26100970	1383	-67.09	2.78	12	0.08	-79.00	1904.00	7990	20230922	-33.67	5030	20240307	5.37	6280	-15.61	20240115	5030	5.37	20240307	7990	-33.67	20230922	5030	5.37	20240307	0.58	N	002210	1000	261 억	1131481	N	N	81	N	N
104	20240412	100125	57	100.00	KOSPI		의약품	N	N	N	N	N	5300	-100	5	-1.85	79732620	15018	23.63	5380	5380	5280	7020	3780	5400	5309.14	4.34	217	5506	5452	5376	5322	5246	5415	5285	261	1620	1000	3990	10	1	26100970	1383	-67.09	2.78	12	0.06	-79.00	1904.00	7990	20230922	-33.67	5030	20240307	5.37	6280	-15.61	20240115	5030	5.37	20240307	7990	-33.67	20230922	5030	5.37	20240307	0.58	N	002210	1000	261 억	1131481	N	N	81	N	N
105	20240412	090125	57	100.00	KOSPI		의약품	N	N	N	N	N	5370	-30	5	-0.56	1673590	312	0.49	5380	5380	5330	7020	3780	5400	5364.07	4.34	-147	5506	5452	5376	5322	5246	5415	5285	261	1620	1000	3990	10	1	26100970	1402	-67.97	2.82	12	0.00	-79.00	1904.00	7990	20230922	-32.79	5030	20240307	6.76	6280	-14.49	20240115	5030	6.76	20240307	7990	-32.79	20230922	5030	6.76	20240307	0.58	N	002210	1000	261 억	1131481	N	N	81	N	N
106	20240411	160125	57	100.00	KOSPI		의약품	N	N	N	N	N	5400	-50	5	-0.92	340194400	63473	52.56	5420	5430	5300	7080	3820	5450	5359.67	4.38	-11625	5616	5532	5466	5382	5316	5500	5350	261	1630	1000	4030	10	1	26100970	1409	-68.35	2.84	12	0.24	-79.00	1904.00	7990	20230922	-32.42	5030	20240307	7.36	6280	-14.01	20240115	5030	7.36	20240307	7990	-32.42	20230922	5030	7.36	20240307	0.58	N	002210	1000	261 억	1142747	N	N	81	N	N
107	20240411	150128	57	100.00	KOSPI		의약품	N	N	N	N	N	5360	-90	5	-1.65	219234980	41039	33.98	5420	5430	5300	7080	3820	5450	5342.11	4.38	-6576	5616	5532	5466	5382	5316	5500	5350	261	1630	1000	4030	10	1	26100970	1399	-67.85	2.82	12	0.16	-79.00	1904.00	7990	20230922	-32.92	5030	20240307	6.56	6280	-14.65	20240115	5030	6.56	20240307	7990	-32.92	20230922	5030	6.56	20240307	0.58	N	002210	1000	261 억	1142747	N	N	28	N	N
108	20240411	140130	57	100.00	KOSPI		의약품	N	N	N	N	N	5370	-80	5	-1.47	190066200	35583	29.46	5420	5430	5300	7080	3820	5450	5341.49	4.38	-4214	5616	5532	5466	5382	5316	5500	5350	261	1630	1000	4030	10	1	26100970	1402	-67.97	2.82	12	0.14	-79.00	1904.00	7990	20230922	-32.79	5030	20240307	6.76	6280	-14.49	20240115	5030	6.76	20240307	7990	-32.79	20230922	5030	6.76	20240307	0.58	N	002210	1000	261 억	1142747	N	N	28	N	N
109	20240411	130125	57	100.00	KOSPI		의약품	N	N	N	N	N	5340	-110	5	-2.02	186515060	34920	28.91	5420	5430	5300	7080	3820	5450	5341.21	4.38	-3912	5616	5532	5466	5382	5316	5500	5350	261	1630	1000	4030	10	1	26100970	1394	-67.59	2.80	12	0.13	-79.00	1904.00	7990	20230922	-33.17	5030	20240307	6.16	6280	-14.97	20240115	5030	6.16	20240307	7990	-33.17	20230922	5030	6.16	20240307	0.58	N	002210	1000	261 억	1142747	N	N	28	N	N
110	20240411	120125	57	100.00	KOSPI		의약품	N	N	N	N	N	5380	-70	5	-1.28	114959790	21498	17.80	5420	5430	5300	7080	3820	5450	5347.46	4.38	-6170	5616	5532	5466	5382	5316	5500	5350	261	1630	1000	4030	10	1	26100970	1404	-68.10	2.83	12	0.08	-79.00	1904.00	7990	20230922	-32.67	5030	20240307	6.96	6280	-14.33	20240115	5030	6.96	20240307	7990	-32.67	20230922	5030	6.96	20240307	0.58	N	002210	1000	261 억	1142747	N	N	28	N	N
111	20240411	110124	57	100.00	KOSPI		의약품	N	N	N	N	N	5380	-70	5	-1.28	109450040	20472	16.95	5420	5430	5300	7080	3820	5450	5346.33	4.38	-5931	5616	5532	5466	5382	5316	5500	5350	261	1630	1000	4030	10	1	26100970	1404	-68.10	2.83	12	0.08	-79.00	1904.00	7990	20230922	-32.67	5030	20240307	6.96	6280	-14.33	20240115	5030	6.96	20240307	7990	-32.67	20230922	5030	6.96	20240307	0.58	N	002210	1000	261 억	1142747	N	N	28	N	N
112	20240411	100126	57	100.00	KOSPI		의약품	N	N	N	N	N	5360	-90	5	-1.65	102511570	19177	15.88	5420	5430	5300	7080	3820	5450	5345.55	4.38	-5455	5616	5532	5466	5382	5316	5500	5350	261	1630	1000	4030	10	1	26100970	1399	-67.85	2.82	12	0.07	-79.00	1904.00	7990	20230922	-32.92	5030	20240307	6.56	6280	-14.65	20240115	5030	6.56	20240307	7990	-32.92	20230922	5030	6.56	20240307	0.58	N	002210	1000	261 억	1142747	N	N	28	N	N
113	20240411	090125	57	100.00	KOSPI		의약품	N	N	N	N	N	5380	-70	5	-1.28	2852550	527	0.44	5420	5420	5380	7080	3820	5450	5412.81	4.38	-317	5616	5532	5466	5382	5316	5500	5350	261	1630	1000	4030	10	1	26100970	1404	-68.10	2.83	12	0.00	-79.00	1904.00	7990	20230922	-32.67	5030	20240307	6.96	6280	-14.33	20240115	5030	6.96	20240307	7990	-32.67	20230922	5030	6.96	20240307	0.58	N	002210	1000	261 억	1142747	N	N	28	N	N
114	20240409	160125	57	100.00	KOSPI		의약품	N	N	N	N	N	5450	-50	5	-0.91	659726690	120682	120.04	5460	5550	5400	7150	3850	5500	5466.65	4.42	-7187	5766	5632	5486	5352	5206	5560	5280	261	1650	1000	4070	10	1	26100970	1423	-68.99	2.86	12	0.46	-79.00	1904.00	7990	20230922	-31.79	5030	20240307	8.35	6280	-13.22	20240115	5030	8.35	20240307	7990	-31.79	20230922	5030	8.35	20240307	0.63	N	002210	1000	261 억	1152522	N	N	28	N	N
115	20240409	150125	57	100.00	KOSPI		의약품	N	N	N	N	N	5430	-70	5	-1.27	616865680	112808	112.21	5460	5550	5400	7150	3850	5500	5468.28	4.42	-5215	5766	5632	5486	5352	5206	5560	5280	261	1650	1000	4070	10	1	26100970	1417	-68.73	2.85	12	0.43	-79.00	1904.00	7990	20230922	-32.04	5030	20240307	7.95	6280	-13.54	20240115	5030	7.95	20240307	7990	-32.04	20230922	5030	7.95	20240307	0.63	N	002210	1000	261 억	1152522	N	N	0	N	N
116	20240409	140125	57	100.00	KOSPI		의약품	N	N	N	N	N	5480	-20	5	-0.36	564251320	103133	102.58	5460	5550	5400	7150	3850	5500	5471.10	4.42	-8421	5766	5632	5486	5352	5206	5560	5280	261	1650	1000	4070	10	1	26100970	1430	-69.37	2.88	12	0.40	-79.00	1904.00	7990	20230922	-31.41	5030	20240307	8.95	6280	-12.74	20240115	5030	8.95	20240307	7990	-31.41	20230922	5030	8.95	20240307	0.63	N	002210	1000	261 억	1152522	N	N	0	N	N
117	20240409	130125	57	100.00	KOSPI		의약품	N	N	N	N	N	5420	-80	5	-1.45	454036020	83001	82.56	5460	5550	5400	7150	3850	5500	5470.25	4.42	-6356	5766	5632	5486	5352	5206	5560	5280	261	1650	1000	4070	10	1	26100970	1415	-68.61	2.85	12	0.32	-79.00	1904.00	7990	20230922	-32.17	5030	20240307	7.75	6280	-13.69	20240115	5030	7.75	20240307	7990	-32.17	20230922	5030	7.75	20240307	0.63	N	002210	1000	261 억	1152522	N	N	0	N	N
118	20240409	120125	57	100.00	KOSPI		의약품	N	N	N	N	N	5420	-80	5	-1.45	428799990	78345	77.93	5460	5550	5400	7150	3850	5500	5473.23	4.42	-6103	5766	5632	5486	5352	5206	5560	5280	261	1650	1000	4070	10	1	26100970	1415	-68.61	2.85	12	0.30	-79.00	1904.00	7990	20230922	-32.17	5030	20240307	7.75	6280	-13.69	20240115	5030	7.75	20240307	7990	-32.17	20230922	5030	7.75	20240307	0.63	N	002210	1000	261 억	1152522	N	N	0	N	N
119	20240409	110125	57	100.00	KOSPI		의약품	N	N	N	N	N	5490	-10	5	-0.18	385826260	70443	70.07	5460	5550	5400	7150	3850	5500	5477.14	4.42	-9997	5766	5632	5486	5352	5206	5560	5280	261	1650	1000	4070	10	1	26100970	1433	-69.49	2.88	12	0.27	-79.00	1904.00	7990	20230922	-31.29	5030	20240307	9.15	6280	-12.58	20240115	5030	9.15	20240307	7990	-31.29	20230922	5030	9.15	20240307	0.63	N	002210	1000	261 억	1152522	N	N	0	N	N
120	20240409	100124	57	100.00	KOSPI		의약품	N	N	N	N	N	5530	30	2	0.55	178838220	32654	32.48	5460	5550	5400	7150	3850	5500	5476.76	4.42	-8367	5766	5632	5486	5352	5206	5560	5280	261	1650	1000	4070	10	1	26100970	1443	-70.00	2.90	12	0.13	-79.00	1904.00	7990	20230922	-30.79	5030	20240307	9.94	6280	-11.94	20240115	5030	9.94	20240307	7990	-30.79	20230922	5030	9.94	20240307	0.63	N	002210	1000	261 억	1152522	N	N	0	N	N
121	20240409	090126	57	100.00	KOSPI		의약품	N	N	N	N	N	5450	-50	5	-0.91	377990	69	0.07	5460	5490	5450	7150	3850	5500	5478.12	4.42	-4	5766	5632	5486	5352	5206	5560	5280	261	1650	1000	4070	10	1	26100970	1423	-68.99	2.86	12	0.00	-79.00	1904.00	7990	20230922	-31.79	5030	20240307	8.35	6280	-13.22	20240115	5030	8.35	20240307	7990	-31.79	20230922	5030	8.35	20240307	0.63	N	002210	1000	261 억	1152522	N	N	0	N	N
122	20240408	160124	57	100.00	KOSPI		의약품	N	N	N	N	N	5500	-20	5	-0.36	547098820	100489	140.83	5580	5620	5340	7170	3870	5520	5444.33	4.48	-14664	5626	5572	5466	5412	5306	5600	5440	261	1650	1000	4080	10	1	26100970	1436	-69.62	2.89	12	0.39	-79.00	1904.00	7990	20230922	-31.16	5030	20240307	9.34	6280	-12.42	20240115	5030	9.34	20240307	7990	-31.16	20230922	5030	9.34	20240307	0.65	N	002210	1000	261 억	1168775	N	N	147	N	N
123	20240408	150125	57	100.00	KOSPI		의약품	N	N	N	N	N	5430	-90	5	-1.63	422766690	77745	108.96	5580	5620	5340	7170	3870	5520	5437.86	4.48	-7155	5626	5572	5466	5412	5306	5600	5440	261	1650	1000	4080	10	1	26100970	1417	-68.73	2.85	12	0.30	-79.00	1904.00	7990	20230922	-32.04	5030	20240307	7.95	6280	-13.54	20240115	5030	7.95	20240307	7990	-32.04	20230922	5030	7.95	20240307	0.65	N	002210	1000	261 억	1168775	N	N	147	N	N
124	20240408	140126	57	100.00	KOSPI		의약품	N	N	N	N	N	5420	-100	5	-1.81	400788140	73674	103.25	5580	5620	5340	7170	3870	5520	5440.02	4.48	-6985	5626	5572	5466	5412	5306	5600	5440	261	1650	1000	4080	10	1	26100970	1415	-68.61	2.85	12	0.28	-79.00	1904.00	7990	20230922	-32.17	5030	20240307	7.75	6280	-13.69	20240115	5030	7.75	20240307	7990	-32.17	20230922	5030	7.75	20240307	0.65	N	002210	1000	261 억	1168775	N	N	147	N	N
125	20240408	130124	57	100.00	KOSPI		의약품	N	N	N	N	N	5370	-150	5	-2.72	305829440	55973	78.44	5580	5620	5350	7170	3870	5520	5463.87	4.48	-6787	5626	5572	5466	5412	5306	5600	5440	261	1650	1000	4080	10	1	26100970	1402	-67.97	2.82	12	0.21	-79.00	1904.00	7990	20230922	-32.79	5030	20240307	6.76	6280	-14.49	20240115	5030	6.76	20240307	7990	-32.79	20230922	5030	6.76	20240307	0.65	N	002210	1000	261 억	1168775	N	N	147	N	N
126	20240408	120125	57	100.00	KOSPI		의약품	N	N	N	N	N	5440	-80	5	-1.45	231587560	42171	59.10	5580	5620	5380	7170	3870	5520	5491.63	4.48	-4950	5626	5572	5466	5412	5306	5600	5440	261	1650	1000	4080	10	1	26100970	1420	-68.86	2.86	12	0.16	-79.00	1904.00	7990	20230922	-31.91	5030	20240307	8.15	6280	-13.38	20240115	5030	8.15	20240307	7990	-31.91	20230922	5030	8.15	20240307	0.65	N	002210	1000	261 억	1168775	N	N	147	N	N
127	20240408	110125	57	100.00	KOSPI		의약품	N	N	N	N	N	5440	-80	5	-1.45	195998930	35580	49.86	5580	5620	5400	7170	3870	5520	5508.68	4.48	-4059	5626	5572	5466	5412	5306	5600	5440	261	1650	1000	4080	10	1	26100970	1420	-68.86	2.86	12	0.14	-79.00	1904.00	7990	20230922	-31.91	5030	20240307	8.15	6280	-13.38	20240115	5030	8.15	20240307	7990	-31.91	20230922	5030	8.15	20240307	0.65	N	002210	1000	261 억	1168775	N	N	147	N	N
128	20240408	100125	57	100.00	KOSPI		의약품	N	N	N	N	N	5470	-50	5	-0.91	142027170	25634	35.92	5580	5620	5440	7170	3870	5520	5540.58	4.48	-6262	5626	5572	5466	5412	5306	5600	5440	261	1650	1000	4080	10	1	26100970	1428	-69.24	2.87	12	0.10	-79.00	1904.00	7990	20230922	-31.54	5030	20240307	8.75	6280	-12.90	20240115	5030	8.75	20240307	7990	-31.54	20230922	5030	8.75	20240307	0.65	N	002210	1000	261 억	1168775	N	N	147	N	N
129	20240408	090125	57	100.00	KOSPI		의약품	N	N	N	N	N	5540	20	2	0.36	23067400	4142	5.80	5580	5580	5540	7170	3870	5520	5569.15	4.48	-2130	5626	5572	5466	5412	5306	5600	5440	261	1650	1000	4080	10	1	26100970	1446	-70.13	2.91	12	0.02	-79.00	1904.00	7990	20230922	-30.66	5030	20240307	10.14	6280	-11.78	20240115	5030	10.14	20240307	7990	-30.66	20230922	5030	10.14	20240307	0.65	N	002210	1000	261 억	1168775	N	N	147	N	N
130	20240405	160124	57	100.00	KOSPI		의약품	N	N	N	N	N	5520	20	2	0.36	386177550	71138	131.34	5500	5520	5360	7150	3850	5500	5428.45	4.48	-226	5660	5580	5480	5400	5300	5530	5350	261	1650	1000	4070	10	1	26100970	1441	-69.87	2.90	12	0.27	-79.00	1904.00	7990	20230922	-30.91	5030	20240307	9.74	6280	-12.10	20240115	5030	9.74	20240307	7990	-30.91	20230922	5030	9.74	20240307	0.63	N	002210	1000	261 억	1168756	N	N	147	N	N
131	20240405	150124	57	100.00	KOSPI		의약품	N	N	N	N	N	5470	-30	5	-0.55	300668080	55612	102.68	5500	5500	5360	7150	3850	5500	5406.53	4.48	3397	5660	5580	5480	5400	5300	5530	5350	261	1650	1000	4070	10	1	26100970	1428	-69.24	2.87	12	0.21	-79.00	1904.00	7990	20230922	-31.54	5030	20240307	8.75	6280	-12.90	20240115	5030	8.75	20240307	7990	-31.54	20230922	5030	8.75	20240307	0.63	N	002210	1000	261 억	1168756	N	N	4	N	N
132	20240405	140125	57	100.00	KOSPI		의약품	N	N	N	N	N	5430	-70	5	-1.27	264848810	49035	90.53	5500	5500	5360	7150	3850	5500	5401.22	4.48	3782	5660	5580	5480	5400	5300	5530	5350	261	1650	1000	4070	10	1	26100970	1417	-68.73	2.85	12	0.19	-79.00	1904.00	7990	20230922	-32.04	5030	20240307	7.95	6280	-13.54	20240115	5030	7.95	20240307	7990	-32.04	20230922	5030	7.95	20240307	0.63	N	002210	1000	261 억	1168756	N	N	4	N	N
133	20240405	130124	57	100.00	KOSPI		의약품	N	N	N	N	N	5430	-70	5	-1.27	233792240	43311	79.96	5500	5500	5360	7150	3850	5500	5397.99	4.48	3945	5660	5580	5480	5400	5300	5530	5350	261	1650	1000	4070	10	1	26100970	1417	-68.73	2.85	12	0.17	-79.00	1904.00	7990	20230922	-32.04	5030	20240307	7.95	6280	-13.54	20240115	5030	7.95	20240307	7990	-32.04	20230922	5030	7.95	20240307	0.63	N	002210	1000	261 억	1168756	N	N	4	N	N
134	20240405	120125	57	100.00	KOSPI		의약품	N	N	N	N	N	5410	-90	5	-1.64	221583810	41054	75.80	5500	5500	5360	7150	3850	5500	5397.37	4.48	4285	5660	5580	5480	5400	5300	5530	5350	261	1650	1000	4070	10	1	26100970	1412	-68.48	2.84	12	0.16	-79.00	1904.00	7990	20230922	-32.29	5030	20240307	7.55	6280	-13.85	20240115	5030	7.55	20240307	7990	-32.29	20230922	5030	7.55	20240307	0.63	N	002210	1000	261 억	1168756	N	N	4	N	N
135	20240405	110125	57	100.00	KOSPI		의약품	N	N	N	N	N	5420	-80	5	-1.45	120945980	22361	41.28	5500	5500	5390	7150	3850	5500	5408.79	4.48	4109	5660	5580	5480	5400	5300	5530	5350	261	1650	1000	4070	10	1	26100970	1415	-68.61	2.85	12	0.09	-79.00	1904.00	7990	20230922	-32.17	5030	20240307	7.75	6280	-13.69	20240115	5030	7.75	20240307	7990	-32.17	20230922	5030	7.75	20240307	0.63	N	002210	1000	261 억	1168756	N	N	4	N	N
136	20240405	100122	57	100.00	KOSPI		의약품	N	N	N	N	N	5400	-100	5	-1.82	91735110	16951	31.30	5500	5500	5390	7150	3850	5500	5411.78	4.48	5421	5660	5580	5480	5400	5300	5530	5350	261	1650	1000	4070	10	1	26100970	1409	-68.35	2.84	12	0.06	-79.00	1904.00	7990	20230922	-32.42	5030	20240307	7.36	6280	-14.01	20240115	5030	7.36	20240307	7990	-32.42	20230922	5030	7.36	20240307	0.63	N	002210	1000	261 억	1168756	N	N	4	N	N
137	20240405	090125	57	100.00	KOSPI		의약품	N	N	N	N	N	5500	0	3	0.00	3806530	696	1.29	5500	5500	5430	7150	3850	5500	5469.15	4.48	343	5660	5580	5480	5400	5300	5530	5350	261	1650	1000	4070	10	1	26100970	1436	-69.62	2.89	12	0.00	-79.00	1904.00	7990	20230922	-31.16	5030	20240307	9.34	6280	-12.42	20240115	5030	9.34	20240307	7990	-31.16	20230922	5030	9.34	20240307	0.63	N	002210	1000	261 억	1168756	N	N	4	N	N
138	20240404	160124	57	100.00	KOSPI		의약품	N	N	N	N	N	5500	-40	5	-0.72	293560150	53999	77.62	5560	5560	5380	7200	3880	5540	5436.40	4.54	-14062	5660	5600	5500	5440	5340	5630	5470	261	1660	1000	4090	10	1	26100970	1436	-69.62	2.89	12	0.21	-79.00	1904.00	7990	20230922	-31.16	5030	20240307	9.34	6280	-12.42	20240115	5030	9.34	20240307	7990	-31.16	20230922	5030	9.34	20240307	0.61	N	002210	1000	261 억	1185153	N	N	4	N	N
139	20240404	150125	57	100.00	KOSPI		의약품	N	N	N	N	N	5410	-130	5	-2.35	208000460	38381	55.17	5560	5560	5380	7200	3880	5540	5419.36	4.54	-9385	5660	5600	5500	5440	5340	5630	5470	261	1660	1000	4090	10	1	26100970	1412	-68.48	2.84	12	0.15	-79.00	1904.00	7990	20230922	-32.29	5030	20240307	7.55	6280	-13.85	20240115	5030	7.55	20240307	7990	-32.29	20230922	5030	7.55	20240307	0.61	N	002210	1000	261 억	1185153	N	N	9	N	N
140	20240404	140124	57	100.00	KOSPI		의약품	N	N	N	N	N	5410	-130	5	-2.35	146651660	27028	38.85	5560	5560	5390	7200	3880	5540	5425.92	4.54	-8396	5660	5600	5500	5440	5340	5630	5470	261	1660	1000	4090	10	1	26100970	1412	-68.48	2.84	12	0.10	-79.00	1904.00	7990	20230922	-32.29	5030	20240307	7.55	6280	-13.85	20240115	5030	7.55	20240307	7990	-32.29	20230922	5030	7.55	20240307	0.61	N	002210	1000	261 억	1185153	N	N	9	N	N
141	20240404	130123	57	100.00	KOSPI		의약품	N	N	N	N	N	5400	-140	5	-2.53	139336970	25674	36.90	5560	5560	5390	7200	3880	5540	5427.16	4.54	-7943	5660	5600	5500	5440	5340	5630	5470	261	1660	1000	4090	10	1	26100970	1409	-68.35	2.84	12	0.10	-79.00	1904.00	7990	20230922	-32.42	5030	20240307	7.36	6280	-14.01	20240115	5030	7.36	20240307	7990	-32.42	20230922	5030	7.36	20240307	0.61	N	002210	1000	261 억	1185153	N	N	9	N	N
142	20240404	120124	57	100.00	KOSPI		의약품	N	N	N	N	N	5410	-130	5	-2.35	130710400	24076	34.61	5560	5560	5390	7200	3880	5540	5429.07	4.54	-6729	5660	5600	5500	5440	5340	5630	5470	261	1660	1000	4090	10	1	26100970	1412	-68.48	2.84	12	0.09	-79.00	1904.00	7990	20230922	-32.29	5030	20240307	7.55	6280	-13.85	20240115	5030	7.55	20240307	7990	-32.29	20230922	5030	7.55	20240307	0.61	N	002210	1000	261 억	1185153	N	N	9	N	N
143	20240404	110124	57	100.00	KOSPI		의약품	N	N	N	N	N	5410	-130	5	-2.35	112462840	20699	29.75	5560	5560	5390	7200	3880	5540	5433.25	4.54	-6190	5660	5600	5500	5440	5340	5630	5470	261	1660	1000	4090	10	1	26100970	1412	-68.48	2.84	12	0.08	-79.00	1904.00	7990	20230922	-32.29	5030	20240307	7.55	6280	-13.85	20240115	5030	7.55	20240307	7990	-32.29	20230922	5030	7.55	20240307	0.61	N	002210	1000	261 억	1185153	N	N	9	N	N
144	20240404	100124	57	100.00	KOSPI		의약품	N	N	N	N	N	5460	-80	5	-1.44	35050290	6416	9.22	5560	5560	5410	7200	3880	5540	5462.95	4.54	-3441	5660	5600	5500	5440	5340	5630	5470	261	1660	1000	4090	10	1	26100970	1425	-69.11	2.87	12	0.02	-79.00	1904.00	7990	20230922	-31.66	5030	20240307	8.55	6280	-13.06	20240115	5030	8.55	20240307	7990	-31.66	20230922	5030	8.55	20240307	0.61	N	002210	1000	261 억	1185153	N	N	9	N	N
145	20240404	090124	57	100.00	KOSPI		의약품	N	N	N	N	N	5530	-10	5	-0.18	1843170	333	0.48	5560	5560	5500	7200	3880	5540	5535.05	4.54	-124	5660	5600	5500	5440	5340	5630	5470	261	1660	1000	4090	10	1	26100970	1443	-70.00	2.90	12	0.00	-79.00	1904.00	7990	20230922	-30.79	5030	20240307	9.94	6280	-11.94	20240115	5030	9.94	20240307	7990	-30.79	20230922	5030	9.94	20240307	0.61	N	002210	1000	261 억	1185153	N	N	9	N	N
146	20240403	160124	57	100.00	KOSPI		의약품	N	N	N	N	N	5540	-30	5	-0.54	378829460	69538	60.65	5500	5560	5400	7240	3900	5570	5447.80	4.59	-15756	5776	5672	5536	5432	5296	5605	5365	261	1670	1000	4120	10	1	26100970	1446	-70.13	2.91	12	0.27	-79.00	1904.00	7990	20230922	-30.66	5030	20240307	10.14	6280	-11.78	20240115	5030	10.14	20240307	7990	-30.66	20230922	5030	10.14	20240307	0.62	N	002210	1000	261 억	1198241	N	N	9	N	N
147	20240403	150124	57	100.00	KOSPI		의약품	N	N	N	N	N	5440	-130	5	-2.33	297332640	54684	47.69	5500	5560	5400	7240	3900	5570	5437.29	4.59	-13683	5776	5672	5536	5432	5296	5605	5365	261	1670	1000	4120	10	1	26100970	1420	-68.86	2.86	12	0.21	-79.00	1904.00	7990	20230922	-31.91	5030	20240307	8.15	6280	-13.38	20240115	5030	8.15	20240307	7990	-31.91	20230922	5030	8.15	20240307	0.62	N	002210	1000	261 억	1198241	N	N	46	N	N
148	20240403	140123	57	100.00	KOSPI		의약품	N	N	N	N	N	5440	-130	5	-2.33	247777490	45540	39.72	5500	5560	5410	7240	3900	5570	5440.88	4.59	-13272	5776	5672	5536	5432	5296	5605	5365	261	1670	1000	4120	10	1	26100970	1420	-68.86	2.86	12	0.17	-79.00	1904.00	7990	20230922	-31.91	5030	20240307	8.15	6280	-13.38	20240115	5030	8.15	20240307	7990	-31.91	20230922	5030	8.15	20240307	0.62	N	002210	1000	261 억	1198241	N	N	46	N	N
149	20240403	130124	57	100.00	KOSPI		의약품	N	N	N	N	N	5450	-120	5	-2.15	210208050	38643	33.70	5500	5560	5410	7240	3900	5570	5439.74	4.59	-9121	5776	5672	5536	5432	5296	5605	5365	261	1670	1000	4120	10	1	26100970	1423	-68.99	2.86	12	0.15	-79.00	1904.00	7990	20230922	-31.79	5030	20240307	8.35	6280	-13.22	20240115	5030	8.35	20240307	7990	-31.79	20230922	5030	8.35	20240307	0.62	N	002210	1000	261 억	1198241	N	N	46	N	N
150	20240403	120124	57	100.00	KOSPI		의약품	N	N	N	N	N	5430	-140	5	-2.51	191931440	35280	30.77	5500	5560	5410	7240	3900	5570	5440.23	4.59	-8405	5776	5672	5536	5432	5296	5605	5365	261	1670	1000	4120	10	1	26100970	1417	-68.73	2.85	12	0.14	-79.00	1904.00	7990	20230922	-32.04	5030	20240307	7.95	6280	-13.54	20240115	5030	7.95	20240307	7990	-32.04	20230922	5030	7.95	20240307	0.62	N	002210	1000	261 억	1198241	N	N	46	N	N
151	20240403	110124	57	100.00	KOSPI		의약품	N	N	N	N	N	5420	-150	5	-2.69	162619810	29875	26.05	5500	5560	5410	7240	3900	5570	5443.34	4.59	-7315	5776	5672	5536	5432	5296	5605	5365	261	1670	1000	4120	10	1	26100970	1415	-68.61	2.85	12	0.11	-79.00	1904.00	7990	20230922	-32.17	5030	20240307	7.75	6280	-13.69	20240115	5030	7.75	20240307	7990	-32.17	20230922	5030	7.75	20240307	0.62	N	002210	1000	261 억	1198241	N	N	46	N	N
152	20240403	100123	57	100.00	KOSPI		의약품	N	N	N	N	N	5440	-130	5	-2.33	115572640	21194	18.48	5500	5560	5420	7240	3900	5570	5453.08	4.59	-6136	5776	5672	5536	5432	5296	5605	5365	261	1670	1000	4120	10	1	26100970	1420	-68.86	2.86	12	0.08	-79.00	1904.00	7990	20230922	-31.91	5030	20240307	8.15	6280	-13.38	20240115	5030	8.15	20240307	7990	-31.91	20230922	5030	8.15	20240307	0.62	N	002210	1000	261 억	1198241	N	N	46	N	N
153	20240403	090124	57	100.00	KOSPI		의약품	N	N	N	N	N	5530	-40	5	-0.72	5008520	910	0.79	5500	5560	5470	7240	3900	5570	5503.87	4.59	-238	5776	5672	5536	5432	5296	5605	5365	261	1670	1000	4120	10	1	26100970	1443	-70.00	2.90	12	0.00	-79.00	1904.00	7990	20230922	-30.79	5030	20240307	9.94	6280	-11.94	20240115	5030	9.94	20240307	7990	-30.79	20230922	5030	9.94	20240307	0.62	N	002210	1000	261 억	1198241	N	N	46	N	N
154	20240402	160122	57	100.00	KOSPI		의약품	N	N	N	N	N	5570	-30	5	-0.54	628954530	114174	92.15	5580	5640	5400	7280	3920	5600	5508.63	4.64	-9850	5786	5692	5606	5512	5426	5740	5560	261	1680	1000	4140	10	1	26100970	1454	-70.51	2.93	12	0.44	-79.00	1904.00	7990	20230922	-30.29	5030	20240307	10.74	6280	-11.31	20240115	5030	10.74	20240307	7990	-30.29	20230922	5030	10.74	20240307	0.65	N	002210	1000	261 억	1212354	N	N	46	N	N
155	20240402	150123	57	100.00	KOSPI		의약품	N	N	N	N	N	5490	-110	5	-1.96	579424540	105230	84.93	5580	5640	5400	7280	3920	5600	5506.27	4.64	-6169	5786	5692	5606	5512	5426	5740	5560	261	1680	1000	4140	10	1	26100970	1433	-69.49	2.88	12	0.40	-79.00	1904.00	7990	20230922	-31.29	5030	20240307	9.15	6280	-12.58	20240115	5030	9.15	20240307	7990	-31.29	20230922	5030	9.15	20240307	0.65	N	002210	1000	261 억	1212354	N	N	0	N	N
156	20240402	140124	57	100.00	KOSPI		의약품	N	N	N	N	N	5480	-120	5	-2.14	564377080	102484	82.72	5580	5640	5400	7280	3920	5600	5506.98	4.64	-4969	5786	5692	5606	5512	5426	5740	5560	261	1680	1000	4140	10	1	26100970	1430	-69.37	2.88	12	0.39	-79.00	1904.00	7990	20230922	-31.41	5030	20240307	8.95	6280	-12.74	20240115	5030	8.95	20240307	7990	-31.41	20230922	5030	8.95	20240307	0.65	N	002210	1000	261 억	1212354	N	N	0	N	N
157	20240402	130123	57	100.00	KOSPI		의약품	N	N	N	N	N	5460	-140	5	-2.50	530233990	96263	77.70	5580	5640	5400	7280	3920	5600	5508.18	4.64	-3683	5786	5692	5606	5512	5426	5740	5560	261	1680	1000	4140	10	1	26100970	1425	-69.11	2.87	12	0.37	-79.00	1904.00	7990	20230922	-31.66	5030	20240307	8.55	6280	-13.06	20240115	5030	8.55	20240307	7990	-31.66	20230922	5030	8.55	20240307	0.65	N	002210	1000	261 억	1212354	N	N	0	N	N
158	20240402	120123	57	100.00	KOSPI		의약품	N	N	N	N	N	5510	-90	5	-1.61	472893960	85772	69.23	5580	5640	5400	7280	3920	5600	5513.38	4.64	-5121	5786	5692	5606	5512	5426	5740	5560	261	1680	1000	4140	10	1	26100970	1438	-69.75	2.89	12	0.33	-79.00	1904.00	7990	20230922	-31.04	5030	20240307	9.54	6280	-12.26	20240115	5030	9.54	20240307	7990	-31.04	20230922	5030	9.54	20240307	0.65	N	002210	1000	261 억	1212354	N	N	0	N	N
159	20240402	110123	57	100.00	KOSPI		의약품	N	N	N	N	N	5510	-90	5	-1.61	256776600	46945	37.89	5580	5640	5400	7280	3920	5600	5469.73	4.64	-1456	5786	5692	5606	5512	5426	5740	5560	261	1680	1000	4140	10	1	26100970	1438	-69.75	2.89	12	0.18	-79.00	1904.00	7990	20230922	-31.04	5030	20240307	9.54	6280	-12.26	20240115	5030	9.54	20240307	7990	-31.04	20230922	5030	9.54	20240307	0.65	N	002210	1000	261 억	1212354	N	N	0	N	N
160	20240402	100123	57	100.00	KOSPI		의약품	N	N	N	N	N	5500	-100	5	-1.79	179924610	32880	26.54	5580	5640	5400	7280	3920	5600	5472.16	4.64	-4016	5786	5692	5606	5512	5426	5740	5560	261	1680	1000	4140	10	1	26100970	1436	-69.62	2.89	12	0.13	-79.00	1904.00	7990	20230922	-31.16	5030	20240307	9.34	6280	-12.42	20240115	5030	9.34	20240307	7990	-31.16	20230922	5030	9.34	20240307	0.65	N	002210	1000	261 억	1212354	N	N	0	N	N
161	20240402	090123	57	100.00	KOSPI		의약품	N	N	N	N	N	5640	40	2	0.71	1506420	269	0.22	5580	5640	5580	7280	3920	5600	5600.07	4.64	-150	5786	5692	5606	5512	5426	5740	5560	261	1680	1000	4140	10	1	26100970	1472	-71.39	2.96	12	0.00	-79.00	1904.00	7990	20230922	-29.41	5030	20240307	12.13	6280	-10.19	20240115	5030	12.13	20240307	7990	-29.41	20230922	5030	12.13	20240307	0.65	N	002210	1000	261 억	1212354	N	N	0	N	N
162	20240401	160123	57	100.00	KOSPI		의약품	N	N	N	N	N	5600	60	2	1.08	697695820	123884	128.83	5540	5700	5520	7200	3880	5540	5631.86	4.58	14584	5700	5620	5530	5450	5360	5625	5455	261	1660	1000	4090	10	1	26100970	1462	-70.89	2.94	12	0.47	-79.00	1904.00	7990	20230922	-29.91	5030	20240307	11.33	6280	-10.83	20240115	5030	11.33	20240307	7990	-29.91	20230922	5030	11.33	20240307	0.66	N	002210	1000	261 억	1194243	N	N	0	N	N
163	20240401	150122	57	100.00	KOSPI		의약품	N	N	N	N	N	5610	70	2	1.26	655386690	116326	120.97	5540	5700	5520	7200	3880	5540	5634.05	4.58	14386	5700	5620	5530	5450	5360	5625	5455	261	1660	1000	4090	10	1	26100970	1464	-71.01	2.95	12	0.45	-79.00	1904.00	7990	20230922	-29.79	5030	20240307	11.53	6280	-10.67	20240115	5030	11.53	20240307	7990	-29.79	20230922	5030	11.53	20240307	0.66	N	002210	1000	261 억	1194243	N	N	0	N	N
164	20240401	140123	57	100.00	KOSPI		의약품	N	N	N	N	N	5630	90	2	1.62	634105250	112533	117.03	5540	5700	5520	7200	3880	5540	5634.84	4.58	16231	5700	5620	5530	5450	5360	5625	5455	261	1660	1000	4090	10	1	26100970	1469	-71.27	2.96	12	0.43	-79.00	1904.00	7990	20230922	-29.54	5030	20240307	11.93	6280	-10.35	20240115	5030	11.93	20240307	7990	-29.54	20230922	5030	11.93	20240307	0.66	N	002210	1000	261 억	1194243	N	N	0	N	N
165	20240401	130122	57	100.00	KOSPI		의약품	N	N	N	N	N	5620	80	2	1.44	593451930	105290	109.50	5540	5700	5520	7200	3880	5540	5636.36	4.58	16198	5700	5620	5530	5450	5360	5625	5455	261	1660	1000	4090	10	1	26100970	1467	-71.14	2.95	12	0.40	-79.00	1904.00	7990	20230922	-29.66	5030	20240307	11.73	6280	-10.51	20240115	5030	11.73	20240307	7990	-29.66	20230922	5030	11.73	20240307	0.66	N	002210	1000	261 억	1194243	N	N	0	N	N
166	20240401	120123	57	100.00	KOSPI		의약품	N	N	N	N	N	5650	110	2	1.99	548502070	97302	101.19	5540	5700	5520	7200	3880	5540	5637.11	4.58	16918	5700	5620	5530	5450	5360	5625	5455	261	1660	1000	4090	10	1	26100970	1475	-71.52	2.97	12	0.37	-79.00	1904.00	7990	20230922	-29.29	5030	20240307	12.33	6280	-10.03	20240115	5030	12.33	20240307	7990	-29.29	20230922	5030	12.33	20240307	0.66	N	002210	1000	261 억	1194243	N	N	0	N	N
167	20240401	110123	57	100.00	KOSPI		의약품	N	N	N	N	N	5630	90	2	1.62	517305270	91790	95.46	5540	5700	5520	7200	3880	5540	5635.75	4.58	17648	5700	5620	5530	5450	5360	5625	5455	261	1660	1000	4090	10	1	26100970	1469	-71.27	2.96	12	0.35	-79.00	1904.00	7990	20230922	-29.54	5030	20240307	11.93	6280	-10.35	20240115	5030	11.93	20240307	7990	-29.54	20230922	5030	11.93	20240307	0.66	N	002210	1000	261 억	1194243	N	N	0	N	N
168	20240401	100122	57	100.00	KOSPI		의약품	N	N	N	N	N	5680	140	2	2.53	415597840	73804	76.75	5540	5700	5520	7200	3880	5540	5631.10	4.58	16773	5700	5620	5530	5450	5360	5625	5455	261	1660	1000	4090	10	1	26100970	1483	-71.90	2.98	12	0.28	-79.00	1904.00	7990	20230922	-28.91	5030	20240307	12.92	6280	-9.55	20240115	5030	12.92	20240307	7990	-28.91	20230922	5030	12.92	20240307	0.66	N	002210	1000	261 억	1194243	N	N	0	N	N
169	20240401	090123	57	100.00	KOSPI		의약품	N	N	N	N	N	5520	-20	5	-0.36	5949910	1074	1.12	5540	5540	5520	7200	3880	5540	5539.95	4.58	-162	5700	5620	5530	5450	5360	5625	5455	261	1660	1000	4090	10	1	26100970	1441	-69.87	2.90	12	0.00	-79.00	1904.00	7990	20230922	-30.91	5030	20240307	9.74	6280	-12.10	20240115	5030	9.74	20240307	7990	-30.91	20230922	5030	9.74	20240307	0.66	N	002210	1000	261 억	1194243	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History