KissMeData/011000/price/prices-20240301.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

68 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	20240329	160249	57	100.00	KOSPI		의약품	N	N	N	N	N	2535	-60	5	-2.31	1436963440	560463	76.50	2580	2625	2525	3370	1820	2595	2563.94	10.16	-42581	2741	2667	2631	2557	2521	2650	2540	785	775	1000	1860	5	1	78473817	1989	-5.16	1.07	12	0.71	-491.00	2372.00	7100	20230414	-64.30	2260	20240325	12.17	3265	-22.36	20240118	2260	12.17	20240325	7100	-64.30	20230414	2260	12.17	20240325	0.27	N	011000	1000	784 억	7971543	N	N	30	N	N
3	20240329	150250	57	100.00	KOSPI		의약품	N	N	N	N	N	2530	-65	5	-2.50	1369953165	534005	72.89	2580	2625	2525	3370	1820	2595	2565.43	10.16	-41334	2741	2667	2631	2557	2521	2650	2540	785	775	1000	1860	5	1	78473817	1985	-5.15	1.07	12	0.68	-491.00	2372.00	7100	20230414	-64.37	2260	20240325	11.95	3265	-22.51	20240118	2260	11.95	20240325	7100	-64.37	20230414	2260	11.95	20240325	0.27	N	011000	1000	784 억	7971543	N	N	30	N	N
4	20240329	140248	57	100.00	KOSPI		의약품	N	N	N	N	N	2535	-60	5	-2.31	1224415580	476502	65.04	2580	2625	2530	3370	1820	2595	2569.59	10.16	-18352	2741	2667	2631	2557	2521	2650	2540	785	775	1000	1860	5	1	78473817	1989	-5.16	1.07	12	0.61	-491.00	2372.00	7100	20230414	-64.30	2260	20240325	12.17	3265	-22.36	20240118	2260	12.17	20240325	7100	-64.30	20230414	2260	12.17	20240325	0.27	N	011000	1000	784 억	7971543	N	N	30	N	N
5	20240329	130247	57	100.00	KOSPI		의약품	N	N	N	N	N	2540	-55	5	-2.12	1134947055	441235	60.23	2580	2625	2535	3370	1820	2595	2572.21	10.16	-14997	2741	2667	2631	2557	2521	2650	2540	785	775	1000	1860	5	1	78473817	1993	-5.17	1.07	12	0.56	-491.00	2372.00	7100	20230414	-64.23	2260	20240325	12.39	3265	-22.21	20240118	2260	12.39	20240325	7100	-64.23	20230414	2260	12.39	20240325	0.27	N	011000	1000	784 억	7971543	N	N	30	N	N
6	20240329	120247	57	100.00	KOSPI		의약품	N	N	N	N	N	2565	-30	5	-1.16	900313020	349169	47.66	2580	2625	2540	3370	1820	2595	2578.44	10.16	-10140	2741	2667	2631	2557	2521	2650	2540	785	775	1000	1860	5	1	78473817	2013	-5.22	1.08	12	0.44	-491.00	2372.00	7100	20230414	-63.87	2260	20240325	13.50	3265	-21.44	20240118	2260	13.50	20240325	7100	-63.87	20230414	2260	13.50	20240325	0.27	N	011000	1000	784 억	7971543	N	N	30	N	N
7	20240329	110245	57	100.00	KOSPI		의약품	N	N	N	N	N	2610	15	2	0.58	706432270	274357	37.45	2580	2625	2540	3370	1820	2595	2574.87	10.16	9428	2741	2667	2631	2557	2521	2650	2540	785	775	1000	1860	5	1	78473817	2048	-5.32	1.10	12	0.35	-491.00	2372.00	7100	20230414	-63.24	2260	20240325	15.49	3265	-20.06	20240118	2260	15.49	20240325	7100	-63.24	20230414	2260	15.49	20240325	0.27	N	011000	1000	784 억	7971543	N	N	30	N	N
8	20240329	100246	57	100.00	KOSPI		의약품	N	N	N	N	N	2595	0	3	0.00	473027290	184879	25.24	2580	2600	2540	3370	1820	2595	2558.58	10.16	37502	2741	2667	2631	2557	2521	2650	2540	785	775	1000	1860	5	1	78473817	2036	-5.29	1.09	12	0.24	-491.00	2372.00	7100	20230414	-63.45	2260	20240325	14.82	3265	-20.52	20240118	2260	14.82	20240325	7100	-63.45	20230414	2260	14.82	20240325	0.27	N	011000	1000	784 억	7971543	N	N	30	N	N
9	20240329	090243	57	100.00	KOSPI		의약품	N	N	N	N	N	2550	-45	5	-1.73	85824680	33527	4.58	2580	2580	2545	3370	1820	2595	2559.87	10.16	-16238	2741	2667	2631	2557	2521	2650	2540	785	775	1000	1860	5	1	78473817	2001	-5.19	1.08	12	0.04	-491.00	2372.00	7100	20230414	-64.08	2260	20240325	12.83	3265	-21.90	20240118	2260	12.83	20240325	7100	-64.08	20230414	2260	12.83	20240325	0.27	N	011000	1000	784 억	7971543	N	N	30	N	N
10	20240328	160246	57	100.00	KOSPI		의약품	N	N	N	N	N	2595	-110	5	-4.07	1895111005	723452	47.48	2705	2705	2595	3515	1895	2705	2619.50	10.11	32234	2791	2747	2691	2647	2591	2720	2620	785	810	1000	1940	5	1	78473817	2036	-5.29	1.09	12	0.92	-491.00	2372.00	7100	20230414	-63.45	2260	20240325	14.82	3265	-20.52	20240118	2260	14.82	20240325	7100	-63.45	20230414	2260	14.82	20240325	0.27	N	011000	1000	784 억	7934280	N	N	30	N	N
11	20240328	150248	57	100.00	KOSPI		의약품	N	N	N	N	N	2605	-100	5	-3.70	1778250085	678545	44.53	2705	2705	2595	3515	1895	2705	2620.59	10.11	37529	2791	2747	2691	2647	2591	2720	2620	785	810	1000	1940	5	1	78473817	2044	-5.31	1.10	12	0.86	-491.00	2372.00	7100	20230414	-63.31	2260	20240325	15.27	3265	-20.21	20240118	2260	15.27	20240325	7100	-63.31	20230414	2260	15.27	20240325	0.27	N	011000	1000	784 억	7934280	N	N	294	N	N
12	20240328	140245	57	100.00	KOSPI		의약품	N	N	N	N	N	2605	-100	5	-3.70	1663853825	634591	41.65	2705	2705	2595	3515	1895	2705	2621.84	10.11	36749	2791	2747	2691	2647	2591	2720	2620	785	810	1000	1940	5	1	78473817	2044	-5.31	1.10	12	0.81	-491.00	2372.00	7100	20230414	-63.31	2260	20240325	15.27	3265	-20.21	20240118	2260	15.27	20240325	7100	-63.31	20230414	2260	15.27	20240325	0.27	N	011000	1000	784 억	7934280	N	N	294	N	N
13	20240328	130244	57	100.00	KOSPI		의약품	N	N	N	N	N	2605	-100	5	-3.70	1523077430	580578	38.10	2705	2705	2595	3515	1895	2705	2623.28	10.11	27492	2791	2747	2691	2647	2591	2720	2620	785	810	1000	1940	5	1	78473817	2044	-5.31	1.10	12	0.74	-491.00	2372.00	7100	20230414	-63.31	2260	20240325	15.27	3265	-20.21	20240118	2260	15.27	20240325	7100	-63.31	20230414	2260	15.27	20240325	0.27	N	011000	1000	784 억	7934280	N	N	294	N	N
14	20240328	120247	57	100.00	KOSPI		의약품	N	N	N	N	N	2605	-100	5	-3.70	1348828500	513730	33.71	2705	2705	2595	3515	1895	2705	2625.45	10.11	42752	2791	2747	2691	2647	2591	2720	2620	785	810	1000	1940	5	1	78473817	2044	-5.31	1.10	12	0.65	-491.00	2372.00	7100	20230414	-63.31	2260	20240325	15.27	3265	-20.21	20240118	2260	15.27	20240325	7100	-63.31	20230414	2260	15.27	20240325	0.27	N	011000	1000	784 억	7934280	N	N	294	N	N
15	20240328	110245	57	100.00	KOSPI		의약품	N	N	N	N	N	2615	-90	5	-3.33	1231170485	468697	30.76	2705	2705	2595	3515	1895	2705	2626.68	10.11	31569	2791	2747	2691	2647	2591	2720	2620	785	810	1000	1940	5	1	78473817	2052	-5.33	1.10	12	0.60	-491.00	2372.00	7100	20230414	-63.17	2260	20240325	15.71	3265	-19.91	20240118	2260	15.71	20240325	7100	-63.17	20230414	2260	15.71	20240325	0.27	N	011000	1000	784 억	7934280	N	N	294	N	N
16	20240328	100249	57	100.00	KOSPI		의약품	N	N	N	N	N	2640	-65	5	-2.40	723322725	273849	17.97	2705	2705	2610	3515	1895	2705	2641.16	10.11	8159	2791	2747	2691	2647	2591	2720	2620	785	810	1000	1940	5	1	78473817	2072	-5.38	1.11	12	0.35	-491.00	2372.00	7100	20230414	-62.82	2260	20240325	16.81	3265	-19.14	20240118	2260	16.81	20240325	7100	-62.82	20230414	2260	16.81	20240325	0.27	N	011000	1000	784 억	7934280	N	N	294	N	N
17	20240328	090250	57	100.00	KOSPI		의약품	N	N	N	N	N	2650	-55	5	-2.03	142586240	53546	3.51	2705	2705	2635	3515	1895	2705	2662.32	10.11	-11527	2791	2747	2691	2647	2591	2720	2620	785	810	1000	1940	5	1	78473817	2080	-5.40	1.12	12	0.07	-491.00	2372.00	7100	20230414	-62.68	2260	20240325	17.26	3265	-18.84	20240118	2260	17.26	20240325	7100	-62.68	20230414	2260	17.26	20240325	0.27	N	011000	1000	784 억	7934280	N	N	294	N	N
18	20240327	160248	57	100.00	KOSPI		의약품	N	N	N	N	N	2705	-80	5	-2.87	4056064060	1510245	12.07	2720	2735	2635	3620	1950	2785	2685.61	10.04	61995	3128	2956	2778	2606	2428	3042	2692	785	835	1000	2000	5	1	78473817	2123	-5.51	1.14	12	1.92	-491.00	2372.00	7100	20230414	-61.90	2260	20240325	19.69	3265	-17.15	20240118	2260	19.69	20240325	7100	-61.90	20230414	2260	19.69	20240325	0.26	N	011000	1000	784 억	7879093	N	N	294	N	N
19	20240327	150247	57	100.00	KOSPI		의약품	N	N	N	N	N	2700	-85	5	-3.05	3834321870	1428121	11.42	2720	2735	2635	3620	1950	2785	2684.83	10.04	79090	3128	2956	2778	2606	2428	3042	2692	785	835	1000	2000	5	1	78473817	2119	-5.50	1.14	12	1.82	-491.00	2372.00	7100	20230414	-61.97	2260	20240325	19.47	3265	-17.30	20240118	2260	19.47	20240325	7100	-61.97	20230414	2260	19.47	20240325	0.26	N	011000	1000	784 억	7879093	N	N	3331	N	N
20	20240327	140250	57	100.00	KOSPI		의약품	N	N	N	N	N	2680	-105	5	-3.77	3590629425	1337409	10.69	2720	2735	2635	3620	1950	2785	2684.72	10.04	54846	3128	2956	2778	2606	2428	3042	2692	785	835	1000	2000	5	1	78473817	2103	-5.46	1.13	12	1.70	-491.00	2372.00	7100	20230414	-62.25	2260	20240325	18.58	3265	-17.92	20240118	2260	18.58	20240325	7100	-62.25	20230414	2260	18.58	20240325	0.26	N	011000	1000	784 억	7879093	N	N	3331	N	N
21	20240327	130250	57	100.00	KOSPI		의약품	N	N	N	N	N	2660	-125	5	-4.49	3310637715	1232572	9.85	2720	2735	2635	3620	1950	2785	2685.91	10.04	20699	3128	2956	2778	2606	2428	3042	2692	785	835	1000	2000	5	1	78473817	2087	-5.42	1.12	12	1.57	-491.00	2372.00	7100	20230414	-62.54	2260	20240325	17.70	3265	-18.53	20240118	2260	17.70	20240325	7100	-62.54	20230414	2260	17.70	20240325	0.26	N	011000	1000	784 억	7879093	N	N	3331	N	N
22	20240327	120249	57	100.00	KOSPI		의약품	N	N	N	N	N	2655	-130	5	-4.67	2938385660	1091922	8.73	2720	2735	2635	3620	1950	2785	2690.97	10.04	16737	3128	2956	2778	2606	2428	3042	2692	785	835	1000	2000	5	1	78473817	2083	-5.41	1.12	12	1.39	-491.00	2372.00	7100	20230414	-62.61	2260	20240325	17.48	3265	-18.68	20240118	2260	17.48	20240325	7100	-62.61	20230414	2260	17.48	20240325	0.26	N	011000	1000	784 억	7879093	N	N	3331	N	N
23	20240327	110249	57	100.00	KOSPI		의약품	N	N	N	N	N	2670	-115	5	-4.13	2591397610	962075	7.69	2720	2735	2635	3620	1950	2785	2693.49	10.04	8619	3128	2956	2778	2606	2428	3042	2692	785	835	1000	2000	5	1	78473817	2095	-5.44	1.13	12	1.23	-491.00	2372.00	7100	20230414	-62.39	2260	20240325	18.14	3265	-18.22	20240118	2260	18.14	20240325	7100	-62.39	20230414	2260	18.14	20240325	0.26	N	011000	1000	784 억	7879093	N	N	3331	N	N
24	20240327	100246	57	100.00	KOSPI		의약품	N	N	N	N	N	2710	-75	5	-2.69	2034413860	754988	6.04	2720	2735	2635	3620	1950	2785	2694.56	10.04	3076	3128	2956	2778	2606	2428	3042	2692	785	835	1000	2000	5	1	78473817	2127	-5.52	1.14	12	0.96	-491.00	2372.00	7100	20230414	-61.83	2260	20240325	19.91	3265	-17.00	20240118	2260	19.91	20240325	7100	-61.83	20230414	2260	19.91	20240325	0.26	N	011000	1000	784 억	7879093	N	N	3331	N	N
25	20240327	090250	57	100.00	KOSPI		의약품	N	N	N	N	N	2670	-115	5	-4.13	459346285	170452	1.36	2720	2725	2635	3620	1950	2785	2694.55	10.04	-21087	3128	2956	2778	2606	2428	3042	2692	785	835	1000	2000	5	1	78473817	2095	-5.44	1.13	12	0.22	-491.00	2372.00	7100	20230414	-62.39	2260	20240325	18.14	3265	-18.22	20240118	2260	18.14	20240325	7100	-62.39	20230414	2260	18.14	20240325	0.26	N	011000	1000	784 억	7879093	N	N	3331	N	N
26	20240326	160248	57	100.00	KOSPI		의약품	N	N	N	N	N	2785	395	2	16.53	34741484515	12448768	392.05	2620	2950	2600	3105	1675	2390	2790.76	10.16	-95591	2863	2626	2443	2206	2023	2535	2115	785	715	1000	1720	5	1	78473817	2185	-5.67	1.17	12	15.86	-491.00	2372.00	7100	20230414	-60.77	2260	20240325	23.23	3265	-14.70	20240118	2260	23.23	20240325	7100	-60.77	20230414	2260	23.23	20240325	0.25	N	011000	1000	784 억	7973964	N	N	3331	N	N
27	20240326	150247	57	100.00	KOSPI		의약품	N	N	N	N	N	2780	390	2	16.32	33989427590	12177607	383.51	2620	2950	2600	3105	1675	2390	2791.14	10.16	-130362	2863	2626	2443	2206	2023	2535	2115	785	715	1000	1720	5	1	78473817	2182	-5.66	1.17	12	15.52	-491.00	2372.00	7100	20230414	-60.85	2260	20240325	23.01	3265	-14.85	20240118	2260	23.01	20240325	7100	-60.85	20230414	2260	23.01	20240325	0.25	N	011000	1000	784 억	7973964	N	N	4863	N	N
28	20240326	140246	57	100.00	KOSPI		의약품	N	N	N	N	N	2795	405	2	16.95	32271991915	11556607	363.95	2620	2950	2600	3105	1675	2390	2792.51	10.16	-178372	2863	2626	2443	2206	2023	2535	2115	785	715	1000	1720	5	1	78473817	2193	-5.69	1.18	12	14.73	-491.00	2372.00	7100	20230414	-60.63	2260	20240325	23.67	3265	-14.40	20240118	2260	23.67	20240325	7100	-60.63	20230414	2260	23.67	20240325	0.25	N	011000	1000	784 억	7973964	N	N	4863	N	N
29	20240326	130244	57	100.00	KOSPI		의약품	N	N	N	N	N	2785	395	2	16.53	30305032780	10855200	341.86	2620	2950	2600	3105	1675	2390	2791.75	10.16	-179216	2863	2626	2443	2206	2023	2535	2115	785	715	1000	1720	5	1	78473817	2185	-5.67	1.17	12	13.83	-491.00	2372.00	7100	20230414	-60.77	2260	20240325	23.23	3265	-14.70	20240118	2260	23.23	20240325	7100	-60.77	20230414	2260	23.23	20240325	0.25	N	011000	1000	784 억	7973964	N	N	4863	N	N
30	20240326	120245	57	100.00	KOSPI		의약품	N	N	N	N	N	2805	415	2	17.36	26241009520	9411689	296.40	2620	2950	2600	3105	1675	2390	2788.13	10.16	-166077	2863	2626	2443	2206	2023	2535	2115	785	715	1000	1720	5	1	78473817	2201	-5.71	1.18	12	11.99	-491.00	2372.00	7100	20230414	-60.49	2260	20240325	24.12	3265	-14.09	20240118	2260	24.12	20240325	7100	-60.49	20230414	2260	24.12	20240325	0.25	N	011000	1000	784 억	7973964	N	N	4863	N	N
31	20240326	110241	57	100.00	KOSPI		의약품	N	N	N	N	N	2785	395	2	16.53	22147402605	7955869	250.55	2620	2950	2600	3105	1675	2390	2783.78	10.16	-140635	2863	2626	2443	2206	2023	2535	2115	785	715	1000	1720	5	1	78473817	2185	-5.67	1.17	12	10.14	-491.00	2372.00	7100	20230414	-60.77	2260	20240325	23.23	3265	-14.70	20240118	2260	23.23	20240325	7100	-60.77	20230414	2260	23.23	20240325	0.25	N	011000	1000	784 억	7973964	N	N	4863	N	N
32	20240326	100246	57	100.00	KOSPI		의약품	N	N	N	N	N	2775	385	2	16.11	19391605070	6957925	219.13	2620	2950	2600	3105	1675	2390	2786.98	10.16	-175876	2863	2626	2443	2206	2023	2535	2115	785	715	1000	1720	5	1	78473817	2178	-5.65	1.17	12	8.87	-491.00	2372.00	7100	20230414	-60.92	2260	20240325	22.79	3265	-15.01	20240118	2260	22.79	20240325	7100	-60.92	20230414	2260	22.79	20240325	0.25	N	011000	1000	784 억	7973964	N	N	4863	N	N
33	20240326	090244	57	100.00	KOSPI		의약품	N	N	N	N	N	2705	315	2	13.18	3222972175	1177441	37.08	2620	2850	2615	3105	1675	2390	2737.27	10.16	-139016	2863	2626	2443	2206	2023	2535	2115	785	715	1000	1720	5	1	78473817	2123	-5.51	1.14	12	1.50	-491.00	2372.00	7100	20230414	-61.90	2260	20240325	19.69	3265	-17.15	20240118	2260	19.69	20240325	7100	-61.90	20230414	2260	19.69	20240325	0.25	N	011000	1000	784 억	7973964	N	N	4863	N	N
34	20240325	160251	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2390	-295	5	-10.99	7631400310	3156518	183.02	2680	2680	2260	3490	1880	2685	2417.74	10.49	-425736	2901	2792	2656	2547	2411	2847	2602	785	805	1000	1930	5	1	78473817	1876	-4.87	1.01	12	4.02	-491.00	2372.00	7100	20230414	-66.34	2260	20240325	5.75	3265	-26.80	20240118	2260	5.75	20240325	7100	-66.34	20230414	2260	5.75	20240325	0.22	N	011000	1000	784 억	8235732	N	N	4863	N	N
35	20240325	150253	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2385	-300	5	-11.17	7261223855	3001738	174.05	2680	2680	2260	3490	1880	2685	2418.97	10.49	-400977	2901	2792	2656	2547	2411	2847	2602	785	805	1000	1930	5	1	78473817	1872	-4.86	1.01	12	3.83	-491.00	2372.00	7100	20230414	-66.41	2260	20240325	5.53	3265	-26.95	20240118	2260	5.53	20240325	7100	-66.41	20230414	2260	5.53	20240325	0.22	N	011000	1000	784 억	8235732	N	N	731	N	N
36	20240325	140253	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2475	-210	5	-7.82	6440039390	2661065	154.29	2680	2680	2260	3490	1880	2685	2420.06	10.49	-295037	2901	2792	2656	2547	2411	2847	2602	785	805	1000	1930	5	1	78473817	1942	-5.04	1.04	12	3.39	-491.00	2372.00	7100	20230414	-65.14	2260	20240325	9.51	3265	-24.20	20240118	2260	9.51	20240325	7100	-65.14	20230414	2260	9.51	20240325	0.22	N	011000	1000	784 억	8235732	N	N	731	N	N
37	20240325	130253	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2490	-195	5	-7.26	6257144440	2587417	150.02	2680	2680	2260	3490	1880	2685	2418.26	10.49	-295609	2901	2792	2656	2547	2411	2847	2602	785	805	1000	1930	5	1	78473817	1954	-5.07	1.05	12	3.30	-491.00	2372.00	7100	20230414	-64.93	2260	20240325	10.18	3265	-23.74	20240118	2260	10.18	20240325	7100	-64.93	20230414	2260	10.18	20240325	0.22	N	011000	1000	784 억	8235732	N	N	731	N	N
38	20240325	120258	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2505	-180	5	-6.70	5839595565	2421385	140.40	2680	2680	2260	3490	1880	2685	2411.63	10.49	-332372	2901	2792	2656	2547	2411	2847	2602	785	805	1000	1930	5	1	78473817	1966	-5.10	1.06	12	3.09	-491.00	2372.00	7100	20230414	-64.72	2260	20240325	10.84	3265	-23.28	20240118	2260	10.84	20240325	7100	-64.72	20230414	2260	10.84	20240325	0.22	N	011000	1000	784 억	8235732	N	N	731	N	N
39	20240325	110254	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2480	-205	5	-7.64	5285817340	2200309	127.58	2680	2680	2260	3490	1880	2685	2402.26	10.49	-356808	2901	2792	2656	2547	2411	2847	2602	785	805	1000	1930	5	1	78473817	1946	-5.05	1.05	12	2.80	-491.00	2372.00	7100	20230414	-65.07	2260	20240325	9.73	3265	-24.04	20240118	2260	9.73	20240325	7100	-65.07	20230414	2260	9.73	20240325	0.22	N	011000	1000	784 억	8235732	N	N	731	N	N
40	20240325	100252	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2460	-225	5	-8.38	4547405130	1898703	110.09	2680	2680	2260	3490	1880	2685	2394.94	10.49	-333359	2901	2792	2656	2547	2411	2847	2602	785	805	1000	1930	5	1	78473817	1930	-5.01	1.04	12	2.42	-491.00	2372.00	7100	20230414	-65.35	2260	20240325	8.85	3265	-24.66	20240118	2260	8.85	20240325	7100	-65.35	20230414	2260	8.85	20240325	0.22	N	011000	1000	784 억	8235732	N	N	731	N	N
41	20240325	090256	57	100.00	KOSPI		의약품	N	N	N	N	N	2540	-145	5	-5.40	362974445	139913	8.11	2680	2680	2535	3490	1880	2685	2594.03	10.49	-14579	2901	2792	2656	2547	2411	2847	2602	785	805	1000	1930	5	1	78473817	1993	-5.17	1.07	12	0.18	-491.00	2372.00	7100	20230414	-64.23	2435	20240320	4.31	3265	-22.21	20240118	2435	4.31	20240320	7100	-64.23	20230414	2435	4.31	20240320	0.22	N	011000	1000	784 억	8235732	N	N	731	N	N
42	20240322	160252	57	100.00	KOSPI		의약품	N	N	N	N	N	2685	120	2	4.68	4494291395	1683578	332.78	2565	2765	2520	3330	1800	2565	2669.55	10.39	86151	2675	2620	2575	2520	2475	2647	2547	785	765	1000	1840	5	1	78473817	2107	-5.47	1.13	12	2.15	-491.00	2372.00	7100	20230414	-62.18	2435	20240320	10.27	3265	-17.76	20240118	2435	10.27	20240320	7100	-62.18	20230414	2435	10.27	20240320	0.30	N	011000	1000	784 억	8149644	N	N	731	N	N
43	20240322	150255	57	100.00	KOSPI		의약품	N	N	N	N	N	2650	85	2	3.31	4349610105	1629438	322.08	2565	2765	2520	3330	1800	2565	2669.47	10.39	94478	2675	2620	2575	2520	2475	2647	2547	785	765	1000	1840	5	1	78473817	2080	-5.40	1.12	12	2.08	-491.00	2372.00	7100	20230414	-62.68	2435	20240320	8.83	3265	-18.84	20240118	2435	8.83	20240320	7100	-62.68	20230414	2435	8.83	20240320	0.30	N	011000	1000	784 억	8149644	N	N	259	N	N
44	20240322	140252	57	100.00	KOSPI		의약품	N	N	N	N	N	2675	110	2	4.29	4029008845	1508868	298.25	2565	2765	2520	3330	1800	2565	2670.30	10.39	88000	2675	2620	2575	2520	2475	2647	2547	785	765	1000	1840	5	1	78473817	2099	-5.45	1.13	12	1.92	-491.00	2372.00	7100	20230414	-62.32	2435	20240320	9.86	3265	-18.07	20240118	2435	9.86	20240320	7100	-62.32	20230414	2435	9.86	20240320	0.30	N	011000	1000	784 억	8149644	N	N	259	N	N
45	20240322	130252	57	100.00	KOSPI		의약품	N	N	N	N	N	2700	135	2	5.26	3749867930	1404853	277.69	2565	2765	2520	3330	1800	2565	2669.31	10.39	94223	2675	2620	2575	2520	2475	2647	2547	785	765	1000	1840	5	1	78473817	2119	-5.50	1.14	12	1.79	-491.00	2372.00	7100	20230414	-61.97	2435	20240320	10.88	3265	-17.30	20240118	2435	10.88	20240320	7100	-61.97	20230414	2435	10.88	20240320	0.30	N	011000	1000	784 억	8149644	N	N	259	N	N
46	20240322	120252	57	100.00	KOSPI		의약품	N	N	N	N	N	2690	125	2	4.87	3198317085	1199982	237.19	2565	2765	2520	3330	1800	2565	2665.40	10.39	57856	2675	2620	2575	2520	2475	2647	2547	785	765	1000	1840	5	1	78473817	2111	-5.48	1.13	12	1.53	-491.00	2372.00	7100	20230414	-62.11	2435	20240320	10.47	3265	-17.61	20240118	2435	10.47	20240320	7100	-62.11	20230414	2435	10.47	20240320	0.30	N	011000	1000	784 억	8149644	N	N	259	N	N
47	20240322	110253	57	100.00	KOSPI		의약품	N	N	N	N	N	2630	65	2	2.53	775228895	300919	59.48	2565	2630	2520	3330	1800	2565	2576.25	10.39	57658	2675	2620	2575	2520	2475	2647	2547	785	765	1000	1840	5	1	78473817	2064	-5.36	1.11	12	0.38	-491.00	2372.00	7100	20230414	-62.96	2435	20240320	8.01	3265	-19.45	20240118	2435	8.01	20240320	7100	-62.96	20230414	2435	8.01	20240320	0.30	N	011000	1000	784 억	8149644	N	N	259	N	N
48	20240322	100254	57	100.00	KOSPI		의약품	N	N	N	N	N	2565	0	3	0.00	311787795	122555	24.22	2565	2565	2520	3330	1800	2565	2543.87	10.39	16221	2675	2620	2575	2520	2475	2647	2547	785	765	1000	1840	5	1	78473817	2013	-5.22	1.08	12	0.16	-491.00	2372.00	7100	20230414	-63.87	2435	20240320	5.34	3265	-21.44	20240118	2435	5.34	20240320	7100	-63.87	20230414	2435	5.34	20240320	0.30	N	011000	1000	784 억	8149644	N	N	259	N	N
49	20240322	090251	57	100.00	KOSPI		의약품	N	N	N	N	N	2550	-15	5	-0.58	37753085	14762	2.92	2565	2565	2545	3330	1800	2565	2556.81	10.39	-4909	2675	2620	2575	2520	2475	2647	2547	785	765	1000	1840	5	1	78473817	2001	-5.19	1.08	12	0.02	-491.00	2372.00	7100	20230414	-64.08	2435	20240320	4.72	3265	-21.90	20240118	2435	4.72	20240320	7100	-64.08	20230414	2435	4.72	20240320	0.30	N	011000	1000	784 억	8149644	N	N	259	N	N
50	20240321	160251	57	100.00	KOSPI		의약품	N	N	N	N	N	2565	-20	5	-0.77	1281522210	498756	34.53	2530	2630	2530	3360	1810	2585	2569.43	10.33	41042	2798	2691	2563	2456	2328	2745	2510	785	775	1000	1860	5	1	78473817	2013	-5.22	1.08	12	0.64	-491.00	2372.00	7100	20230414	-63.87	2435	20240320	5.34	3265	-21.44	20240118	2435	5.34	20240320	7100	-63.87	20230414	2435	5.34	20240320	0.28	N	011000	1000	784 억	8107399	N	N	259	N	N
51	20240321	150251	57	100.00	KOSPI		의약품	N	N	N	N	N	2555	-30	5	-1.16	1221079380	475113	32.89	2530	2630	2530	3360	1810	2585	2570.07	10.33	37535	2798	2691	2563	2456	2328	2745	2510	785	775	1000	1860	5	1	78473817	2005	-5.20	1.08	12	0.61	-491.00	2372.00	7100	20230414	-64.01	2435	20240320	4.93	3265	-21.75	20240118	2435	4.93	20240320	7100	-64.01	20230414	2435	4.93	20240320	0.28	N	011000	1000	784 억	8107399	N	N	0	N	N
52	20240321	140251	57	100.00	KOSPI		의약품	N	N	N	N	N	2540	-45	5	-1.74	1104638595	429412	29.73	2530	2630	2530	3360	1810	2585	2572.44	10.33	28393	2798	2691	2563	2456	2328	2745	2510	785	775	1000	1860	5	1	78473817	1993	-5.17	1.07	12	0.55	-491.00	2372.00	7100	20230414	-64.23	2435	20240320	4.31	3265	-22.21	20240118	2435	4.31	20240320	7100	-64.23	20230414	2435	4.31	20240320	0.28	N	011000	1000	784 억	8107399	N	N	0	N	N
53	20240321	130249	57	100.00	KOSPI		의약품	N	N	N	N	N	2545	-40	5	-1.55	975379685	378729	26.22	2530	2630	2530	3360	1810	2585	2575.40	10.33	29768	2798	2691	2563	2456	2328	2745	2510	785	775	1000	1860	5	1	78473817	1997	-5.18	1.07	12	0.48	-491.00	2372.00	7100	20230414	-64.15	2435	20240320	4.52	3265	-22.05	20240118	2435	4.52	20240320	7100	-64.15	20230414	2435	4.52	20240320	0.28	N	011000	1000	784 억	8107399	N	N	0	N	N
54	20240321	120250	57	100.00	KOSPI		의약품	N	N	N	N	N	2570	-15	5	-0.58	824020070	319509	22.12	2530	2630	2530	3360	1810	2585	2579.01	10.33	26356	2798	2691	2563	2456	2328	2745	2510	785	775	1000	1860	5	1	78473817	2017	-5.23	1.08	12	0.41	-491.00	2372.00	7100	20230414	-63.80	2435	20240320	5.54	3265	-21.29	20240118	2435	5.54	20240320	7100	-63.80	20230414	2435	5.54	20240320	0.28	N	011000	1000	784 억	8107399	N	N	0	N	N
55	20240321	110251	57	100.00	KOSPI		의약품	N	N	N	N	N	2565	-20	5	-0.77	708423660	274551	19.01	2530	2630	2530	3360	1810	2585	2580.29	10.33	25527	2798	2691	2563	2456	2328	2745	2510	785	775	1000	1860	5	1	78473817	2013	-5.22	1.08	12	0.35	-491.00	2372.00	7100	20230414	-63.87	2435	20240320	5.34	3265	-21.44	20240118	2435	5.34	20240320	7100	-63.87	20230414	2435	5.34	20240320	0.28	N	011000	1000	784 억	8107399	N	N	0	N	N
56	20240321	100251	57	100.00	KOSPI		의약품	N	N	N	N	N	2570	-15	5	-0.58	554966890	214813	14.87	2530	2630	2530	3360	1810	2585	2583.49	10.33	26586	2798	2691	2563	2456	2328	2745	2510	785	775	1000	1860	5	1	78473817	2017	-5.23	1.08	12	0.27	-491.00	2372.00	7100	20230414	-63.80	2435	20240320	5.54	3265	-21.29	20240118	2435	5.54	20240320	7100	-63.80	20230414	2435	5.54	20240320	0.28	N	011000	1000	784 억	8107399	N	N	0	N	N
57	20240321	090252	57	100.00	KOSPI		의약품	N	N	N	N	N	2565	-20	5	-0.77	70980165	27967	1.94	2530	2565	2530	3360	1810	2585	2537.52	10.33	7687	2798	2691	2563	2456	2328	2745	2510	785	775	1000	1860	5	1	78473817	2013	-5.22	1.08	12	0.04	-491.00	2372.00	7100	20230414	-63.87	2435	20240320	5.34	3265	-21.44	20240118	2435	5.34	20240320	7100	-63.87	20230414	2435	5.34	20240320	0.28	N	011000	1000	784 억	8107399	N	N	0	N	N
58	20240320	160249	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2585	105	2	4.23	3688456945	1430316	658.16	2460	2670	2435	3220	1740	2480	2578.80	10.10	173240	2536	2507	2486	2457	2436	2497	2447	785	740	1000	1780	5	1	78473817	2029	-5.26	1.09	12	1.82	-491.00	2372.00	7100	20230414	-63.59	2435	20240320	6.16	3265	-20.83	20240118	2435	6.16	20240320	7100	-63.59	20230414	2435	6.16	20240320	0.30	N	011000	1000	784 억	7922258	N	N	209	N	N
59	20240320	150249	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2570	90	2	3.63	3469675990	1345928	619.33	2460	2670	2435	3220	1740	2480	2577.94	10.10	172295	2536	2507	2486	2457	2436	2497	2447	785	740	1000	1780	5	1	78473817	2017	-5.23	1.08	12	1.72	-491.00	2372.00	7100	20230414	-63.80	2435	20240320	5.54	3265	-21.29	20240118	2435	5.54	20240320	7100	-63.80	20230414	2435	5.54	20240320	0.30	N	011000	1000	784 억	7922258	N	N	209	N	N
60	20240320	140252	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2550	70	2	2.82	3058389930	1185217	545.38	2460	2670	2435	3220	1740	2480	2580.48	10.10	80825	2536	2507	2486	2457	2436	2497	2447	785	740	1000	1780	5	1	78473817	2001	-5.19	1.08	12	1.51	-491.00	2372.00	7100	20230414	-64.08	2435	20240320	4.72	3265	-21.90	20240118	2435	4.72	20240320	7100	-64.08	20230414	2435	4.72	20240320	0.30	N	011000	1000	784 억	7922258	N	N	209	N	N
61	20240320	130253	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2545	65	2	2.62	2937851060	1137796	523.56	2460	2670	2435	3220	1740	2480	2582.09	10.10	84440	2536	2507	2486	2457	2436	2497	2447	785	740	1000	1780	5	1	78473817	1997	-5.18	1.07	12	1.45	-491.00	2372.00	7100	20230414	-64.15	2435	20240320	4.52	3265	-22.05	20240118	2435	4.52	20240320	7100	-64.15	20230414	2435	4.52	20240320	0.30	N	011000	1000	784 억	7922258	N	N	209	N	N
62	20240320	120251	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2535	55	2	2.22	2816962210	1090254	501.68	2460	2670	2435	3220	1740	2480	2583.81	10.10	90723	2536	2507	2486	2457	2436	2497	2447	785	740	1000	1780	5	1	78473817	1989	-5.16	1.07	12	1.39	-491.00	2372.00	7100	20230414	-64.30	2435	20240320	4.11	3265	-22.36	20240118	2435	4.11	20240320	7100	-64.30	20230414	2435	4.11	20240320	0.30	N	011000	1000	784 억	7922258	N	N	209	N	N
63	20240320	110249	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2545	65	2	2.62	2625177555	1014693	466.91	2460	2670	2435	3220	1740	2480	2587.21	10.10	91460	2536	2507	2486	2457	2436	2497	2447	785	740	1000	1780	5	1	78473817	1997	-5.18	1.07	12	1.29	-491.00	2372.00	7100	20230414	-64.15	2435	20240320	4.52	3265	-22.05	20240118	2435	4.52	20240320	7100	-64.15	20230414	2435	4.52	20240320	0.30	N	011000	1000	784 억	7922258	N	N	209	N	N
64	20240320	100249	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2540	60	2	2.42	1045216490	409407	188.39	2460	2640	2435	3220	1740	2480	2553.08	10.10	73273	2536	2507	2486	2457	2436	2497	2447	785	740	1000	1780	5	1	78473817	1993	-5.17	1.07	12	0.52	-491.00	2372.00	7100	20230414	-64.23	2435	20240320	4.31	3265	-22.21	20240118	2435	4.31	20240320	7100	-64.23	20230414	2435	4.31	20240320	0.30	N	011000	1000	784 억	7922258	N	N	209	N	N
65	20240320	090248	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2445	-35	5	-1.41	68118900	27759	12.77	2460	2460	2440	3220	1740	2480	2453.52	10.10	7497	2536	2507	2486	2457	2436	2497	2447	785	740	1000	1780	5	1	78473817	1919	-4.98	1.03	12	0.04	-491.00	2372.00	7100	20230414	-65.56	2440	20240320	0.20	3265	-25.11	20240118	2440	0.20	20240320	7100	-65.56	20230414	2440	0.20	20240320	0.30	N	011000	1000	784 억	7922258	N	N	209	N	N
66	20240319	160249	57	100.00	KOSPI		의약품	N	N	N	N	N	2480	-35	5	-1.39	518333915	209113	84.39	2515	2515	2465	3265	1765	2515	2478.72	10.19	-73131	2571	2542	2491	2462	2411	2557	2477	785	750	1000	1810	5	1	78473817	1946	-5.05	1.05	12	0.27	-491.00	2372.00	7100	20230414	-65.07	2440	20240315	1.64	3265	-24.04	20240118	2440	1.64	20240315	7100	-65.07	20230414	2440	1.64	20240315	0.28	N	011000	1000	784 억	7996049	N	N	208	N	N
67	20240319	150249	57	100.00	KOSPI		의약품	N	N	N	N	N	2475	-40	5	-1.59	486282640	196181	79.17	2515	2515	2465	3265	1765	2515	2478.74	10.19	-74210	2571	2542	2491	2462	2411	2557	2477	785	750	1000	1810	5	1	78473817	1942	-5.04	1.04	12	0.25	-491.00	2372.00	7100	20230414	-65.14	2440	20240315	1.43	3265	-24.20	20240118	2440	1.43	20240315	7100	-65.14	20230414	2440	1.43	20240315	0.28	N	011000	1000	784 억	7996049	N	N	629	N	N
68	20240319	140250	57	100.00	KOSPI		의약품	N	N	N	N	N	2475	-40	5	-1.59	434883235	175426	70.80	2515	2515	2465	3265	1765	2515	2479.01	10.19	-72301	2571	2542	2491	2462	2411	2557	2477	785	750	1000	1810	5	1	78473817	1942	-5.04	1.04	12	0.22	-491.00	2372.00	7100	20230414	-65.14	2440	20240315	1.43	3265	-24.20	20240118	2440	1.43	20240315	7100	-65.14	20230414	2440	1.43	20240315	0.28	N	011000	1000	784 억	7996049	N	N	629	N	N
69	20240319	130236	57	100.00	KOSPI		의약품	N	N	N	N	N	2470	-45	5	-1.79	349829015	141035	56.92	2515	2515	2465	3265	1765	2515	2480.44	10.19	-63824	2571	2542	2491	2462	2411	2557	2477	785	750	1000	1810	5	1	78473817	1938	-5.03	1.04	12	0.18	-491.00	2372.00	7100	20230414	-65.21	2440	20240315	1.23	3265	-24.35	20240118	2440	1.23	20240315	7100	-65.21	20230414	2440	1.23	20240315	0.28	N	011000	1000	784 억	7996049	N	N	629	N	N
70	20240319	120250	57	100.00	KOSPI		의약품	N	N	N	N	N	2465	-50	5	-1.99	302888820	122034	49.25	2515	2515	2465	3265	1765	2515	2482.00	10.19	-49371	2571	2542	2491	2462	2411	2557	2477	785	750	1000	1810	5	1	78473817	1934	-5.02	1.04	12	0.16	-491.00	2372.00	7100	20230414	-65.28	2440	20240315	1.02	3265	-24.50	20240118	2440	1.02	20240315	7100	-65.28	20230414	2440	1.02	20240315	0.28	N	011000	1000	784 억	7996049	N	N	629	N	N
71	20240319	110250	57	100.00	KOSPI		의약품	N	N	N	N	N	2475	-40	5	-1.59	244949735	98595	39.79	2515	2515	2470	3265	1765	2515	2484.40	10.19	-33798	2571	2542	2491	2462	2411	2557	2477	785	750	1000	1810	5	1	78473817	1942	-5.04	1.04	12	0.13	-491.00	2372.00	7100	20230414	-65.14	2440	20240315	1.43	3265	-24.20	20240118	2440	1.43	20240315	7100	-65.14	20230414	2440	1.43	20240315	0.28	N	011000	1000	784 억	7996049	N	N	629	N	N
72	20240319	100250	57	100.00	KOSPI		의약품	N	N	N	N	N	2485	-30	5	-1.19	164164395	66035	26.65	2515	2515	2475	3265	1765	2515	2486.02	10.19	-19996	2571	2542	2491	2462	2411	2557	2477	785	750	1000	1810	5	1	78473817	1950	-5.06	1.05	12	0.08	-491.00	2372.00	7100	20230414	-65.00	2440	20240315	1.84	3265	-23.89	20240118	2440	1.84	20240315	7100	-65.00	20230414	2440	1.84	20240315	0.28	N	011000	1000	784 억	7996049	N	N	629	N	N
73	20240319	090250	57	100.00	KOSPI		의약품	N	N	N	N	N	2485	-30	5	-1.19	33915165	13616	5.49	2515	2515	2475	3265	1765	2515	2490.83	10.19	-10580	2571	2542	2491	2462	2411	2557	2477	785	750	1000	1810	5	1	78473817	1950	-5.06	1.05	12	0.02	-491.00	2372.00	7100	20230414	-65.00	2440	20240315	1.84	3265	-23.89	20240118	2440	1.84	20240315	7100	-65.00	20230414	2440	1.84	20240315	0.28	N	011000	1000	784 억	7996049	N	N	629	N	N
74	20240318	160247	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2515	75	2	3.07	616030825	246783	61.21	2455	2520	2440	3170	1710	2440	2496.24	10.06	98103	2553	2496	2468	2411	2383	2482	2397	785	730	1000	1750	5	1	78473817	1974	-5.12	1.06	12	0.31	-491.00	2372.00	7100	20230414	-64.58	2440	20240318	3.07	3265	-22.97	20240118	2440	3.07	20240318	7100	-64.58	20230414	2440	3.07	20240318	0.27	N	011000	1000	784 억	7898281	N	N	629	N	N
75	20240318	150248	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2510	70	2	2.87	565263190	226570	56.19	2455	2520	2440	3170	1710	2440	2494.87	10.06	94749	2553	2496	2468	2411	2383	2482	2397	785	730	1000	1750	5	1	78473817	1970	-5.11	1.06	12	0.29	-491.00	2372.00	7100	20230414	-64.65	2440	20240318	2.87	3265	-23.12	20240118	2440	2.87	20240318	7100	-64.65	20230414	2440	2.87	20240318	0.27	N	011000	1000	784 억	7898281	N	N	12	N	N
76	20240318	140248	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2510	70	2	2.87	480559150	192801	47.82	2455	2520	2440	3170	1710	2440	2492.51	10.06	82785	2553	2496	2468	2411	2383	2482	2397	785	730	1000	1750	5	1	78473817	1970	-5.11	1.06	12	0.25	-491.00	2372.00	7100	20230414	-64.65	2440	20240318	2.87	3265	-23.12	20240118	2440	2.87	20240318	7100	-64.65	20230414	2440	2.87	20240318	0.27	N	011000	1000	784 억	7898281	N	N	12	N	N
77	20240318	130249	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2510	70	2	2.87	435501475	174848	43.37	2455	2520	2440	3170	1710	2440	2490.74	10.06	81715	2553	2496	2468	2411	2383	2482	2397	785	730	1000	1750	5	1	78473817	1970	-5.11	1.06	12	0.22	-491.00	2372.00	7100	20230414	-64.65	2440	20240318	2.87	3265	-23.12	20240118	2440	2.87	20240318	7100	-64.65	20230414	2440	2.87	20240318	0.27	N	011000	1000	784 억	7898281	N	N	12	N	N
78	20240318	120245	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2510	70	2	2.87	352192555	141610	35.12	2455	2520	2440	3170	1710	2440	2487.06	10.06	70772	2553	2496	2468	2411	2383	2482	2397	785	730	1000	1750	5	1	78473817	1970	-5.11	1.06	12	0.18	-491.00	2372.00	7100	20230414	-64.65	2440	20240318	2.87	3265	-23.12	20240118	2440	2.87	20240318	7100	-64.65	20230414	2440	2.87	20240318	0.27	N	011000	1000	784 억	7898281	N	N	12	N	N
79	20240318	110249	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2490	50	2	2.05	228774345	92344	22.90	2455	2505	2440	3170	1710	2440	2477.41	10.06	33204	2553	2496	2468	2411	2383	2482	2397	785	730	1000	1750	5	1	78473817	1954	-5.07	1.05	12	0.12	-491.00	2372.00	7100	20230414	-64.93	2440	20240318	2.05	3265	-23.74	20240118	2440	2.05	20240318	7100	-64.93	20230414	2440	2.05	20240318	0.27	N	011000	1000	784 억	7898281	N	N	12	N	N
80	20240318	100247	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2485	45	2	1.84	147310745	59641	14.79	2455	2495	2440	3170	1710	2440	2469.96	10.06	23849	2553	2496	2468	2411	2383	2482	2397	785	730	1000	1750	5	1	78473817	1950	-5.06	1.05	12	0.08	-491.00	2372.00	7100	20230414	-65.00	2440	20240318	1.84	3265	-23.89	20240118	2440	1.84	20240318	7100	-65.00	20230414	2440	1.84	20240318	0.27	N	011000	1000	784 억	7898281	N	N	12	N	N
81	20240318	090247	57	100.00	KOSPI		의약품	N	N	N	N	N	2455	15	2	0.61	3931380	1601	0.40	2455	2460	2455	3170	1710	2440	2455.58	10.06	-232	2553	2496	2468	2411	2383	2482	2397	785	730	1000	1750	5	1	78473817	1927	-5.00	1.03	12	0.00	-491.00	2372.00	7100	20230414	-65.42	2440	20240315	0.61	3265	-24.81	20240118	2440	0.61	20240315	7100	-65.42	20230414	2440	0.61	20240315	0.27	N	011000	1000	784 억	7898281	N	N	12	N	N
82	20240315	160245	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2440	-75	5	-2.98	987237545	399626	239.86	2480	2525	2440	3265	1765	2515	2470.40	10.27	-167344	2558	2536	2518	2496	2478	2527	2487	785	750	1000	1810	5	1	78473817	1915	-4.97	1.03	12	0.51	-491.00	2372.00	7100	20230414	-65.63	2440	20240315	0.00	3265	-25.27	20240118	2440	0.00	20240315	7100	-65.63	20230414	2440	0.00	20240315	0.26	N	011000	1000	784 억	8062515	N	N	12	N	N
83	20240315	150232	57	100.00	KOSPI		의약품	N	N	N	N	N	2465	-50	5	-1.99	751395870	303098	181.93	2480	2525	2460	3265	1765	2515	2479.05	10.27	-93219	2558	2536	2518	2496	2478	2527	2487	785	750	1000	1810	5	1	78473817	1934	-5.02	1.04	12	0.39	-491.00	2372.00	7100	20230414	-65.28	2455	20240308	0.41	3265	-24.50	20240118	2455	0.41	20240308	7100	-65.28	20230414	2455	0.41	20240308	0.26	N	011000	1000	784 억	8062515	N	N	1	N	N
84	20240315	140233	57	100.00	KOSPI		의약품	N	N	N	N	N	2475	-40	5	-1.59	636665265	256546	153.98	2480	2525	2465	3265	1765	2515	2481.68	10.27	-70541	2558	2536	2518	2496	2478	2527	2487	785	750	1000	1810	5	1	78473817	1942	-5.04	1.04	12	0.33	-491.00	2372.00	7100	20230414	-65.14	2455	20240308	0.81	3265	-24.20	20240118	2455	0.81	20240308	7100	-65.14	20230414	2455	0.81	20240308	0.26	N	011000	1000	784 억	8062515	N	N	1	N	N
85	20240315	130246	57	100.00	KOSPI		의약품	N	N	N	N	N	2480	-35	5	-1.39	539228785	217152	130.34	2480	2525	2470	3265	1765	2515	2483.19	10.27	-60483	2558	2536	2518	2496	2478	2527	2487	785	750	1000	1810	5	1	78473817	1946	-5.05	1.05	12	0.28	-491.00	2372.00	7100	20230414	-65.07	2455	20240308	1.02	3265	-24.04	20240118	2455	1.02	20240308	7100	-65.07	20230414	2455	1.02	20240308	0.26	N	011000	1000	784 억	8062515	N	N	1	N	N
86	20240315	120246	57	100.00	KOSPI		의약품	N	N	N	N	N	2480	-35	5	-1.39	480565070	193438	116.11	2480	2525	2470	3265	1765	2515	2484.34	10.27	-55490	2558	2536	2518	2496	2478	2527	2487	785	750	1000	1810	5	1	78473817	1946	-5.05	1.05	12	0.25	-491.00	2372.00	7100	20230414	-65.07	2455	20240308	1.02	3265	-24.04	20240118	2455	1.02	20240308	7100	-65.07	20230414	2455	1.02	20240308	0.26	N	011000	1000	784 억	8062515	N	N	1	N	N
87	20240315	110245	57	100.00	KOSPI		의약품	N	N	N	N	N	2480	-35	5	-1.39	379222765	152512	91.54	2480	2525	2470	3265	1765	2515	2486.51	10.27	-43150	2558	2536	2518	2496	2478	2527	2487	785	750	1000	1810	5	1	78473817	1946	-5.05	1.05	12	0.19	-491.00	2372.00	7100	20230414	-65.07	2455	20240308	1.02	3265	-24.04	20240118	2455	1.02	20240308	7100	-65.07	20230414	2455	1.02	20240308	0.26	N	011000	1000	784 억	8062515	N	N	1	N	N
88	20240315	100247	57	100.00	KOSPI		의약품	N	N	N	N	N	2495	-20	5	-0.80	303770710	122163	73.32	2480	2525	2470	3265	1765	2515	2486.60	10.27	-29270	2558	2536	2518	2496	2478	2527	2487	785	750	1000	1810	5	1	78473817	1958	-5.08	1.05	12	0.16	-491.00	2372.00	7100	20230414	-64.86	2455	20240308	1.63	3265	-23.58	20240118	2455	1.63	20240308	7100	-64.86	20230414	2455	1.63	20240308	0.26	N	011000	1000	784 억	8062515	N	N	1	N	N
89	20240315	090246	57	100.00	KOSPI		의약품	N	N	N	N	N	2505	-10	5	-0.40	30704045	12318	7.39	2480	2525	2480	3265	1765	2515	2492.62	10.27	-3261	2558	2536	2518	2496	2478	2527	2487	785	750	1000	1810	5	1	78473817	1966	-5.10	1.06	12	0.02	-491.00	2372.00	7100	20230414	-64.72	2455	20240308	2.04	3265	-23.28	20240118	2455	2.04	20240308	7100	-64.72	20230414	2455	2.04	20240308	0.26	N	011000	1000	784 억	8062515	N	N	1	N	N
90	20240314	160243	57	100.00	KOSPI		의약품	N	N	N	N	N	2515	5	2	0.20	416887760	165831	65.65	2520	2540	2500	3260	1760	2510	2513.93	10.42	-12087	2590	2550	2520	2480	2450	2545	2475	785	750	1000	1800	5	1	78473817	1974	-5.12	1.06	12	0.21	-491.00	2372.00	7190	20230309	-65.02	2455	20240308	2.44	3265	-22.97	20240118	2455	2.44	20240308	7100	-64.58	20230414	2455	2.44	20240308	0.27	N	011000	1000	784 억	8174602	N	N	1	N	N
91	20240314	150245	57	100.00	KOSPI		의약품	N	N	N	N	N	2515	5	2	0.20	398874125	158667	62.81	2520	2540	2500	3260	1760	2510	2513.91	10.42	-10707	2590	2550	2520	2480	2450	2545	2475	785	750	1000	1800	5	1	78473817	1974	-5.12	1.06	12	0.20	-491.00	2372.00	7190	20230309	-65.02	2455	20240308	2.44	3265	-22.97	20240118	2455	2.44	20240308	7100	-64.58	20230414	2455	2.44	20240308	0.27	N	011000	1000	784 억	8174602	N	N	599	N	N
92	20240314	140244	57	100.00	KOSPI		의약품	N	N	N	N	N	2515	5	2	0.20	368083140	146410	57.96	2520	2540	2500	3260	1760	2510	2514.06	10.42	-10431	2590	2550	2520	2480	2450	2545	2475	785	750	1000	1800	5	1	78473817	1974	-5.12	1.06	12	0.19	-491.00	2372.00	7190	20230309	-65.02	2455	20240308	2.44	3265	-22.97	20240118	2455	2.44	20240308	7100	-64.58	20230414	2455	2.44	20240308	0.27	N	011000	1000	784 억	8174602	N	N	599	N	N
93	20240314	130244	57	100.00	KOSPI		의약품	N	N	N	N	N	2505	-5	5	-0.20	341591910	135857	53.78	2520	2540	2500	3260	1760	2510	2514.35	10.42	-10406	2590	2550	2520	2480	2450	2545	2475	785	750	1000	1800	5	1	78473817	1966	-5.10	1.06	12	0.17	-491.00	2372.00	7190	20230309	-65.16	2455	20240308	2.04	3265	-23.28	20240118	2455	2.04	20240308	7100	-64.72	20230414	2455	2.04	20240308	0.27	N	011000	1000	784 억	8174602	N	N	599	N	N
94	20240314	120244	57	100.00	KOSPI		의약품	N	N	N	N	N	2505	-5	5	-0.20	289680460	115157	45.59	2520	2540	2500	3260	1760	2510	2515.53	10.42	-10395	2590	2550	2520	2480	2450	2545	2475	785	750	1000	1800	5	1	78473817	1966	-5.10	1.06	12	0.15	-491.00	2372.00	7190	20230309	-65.16	2455	20240308	2.04	3265	-23.28	20240118	2455	2.04	20240308	7100	-64.72	20230414	2455	2.04	20240308	0.27	N	011000	1000	784 억	8174602	N	N	599	N	N
95	20240314	110245	57	100.00	KOSPI		의약품	N	N	N	N	N	2520	10	2	0.40	181080655	71885	28.46	2520	2540	2505	3260	1760	2510	2519.03	10.42	-8956	2590	2550	2520	2480	2450	2545	2475	785	750	1000	1800	5	1	78473817	1978	-5.13	1.06	12	0.09	-491.00	2372.00	7190	20230309	-64.95	2455	20240308	2.65	3265	-22.82	20240118	2455	2.65	20240308	7100	-64.51	20230414	2455	2.65	20240308	0.27	N	011000	1000	784 억	8174602	N	N	599	N	N
96	20240314	100245	57	100.00	KOSPI		의약품	N	N	N	N	N	2510	0	3	0.00	93427475	37007	14.65	2520	2540	2505	3260	1760	2510	2524.59	10.42	-1247	2590	2550	2520	2480	2450	2545	2475	785	750	1000	1800	5	1	78473817	1970	-5.11	1.06	12	0.05	-491.00	2372.00	7190	20230309	-65.09	2455	20240308	2.24	3265	-23.12	20240118	2455	2.24	20240308	7100	-64.65	20230414	2455	2.24	20240308	0.27	N	011000	1000	784 억	8174602	N	N	599	N	N
97	20240314	090243	57	100.00	KOSPI		의약품	N	N	N	N	N	2530	20	2	0.80	7081110	2810	1.11	2520	2535	2510	3260	1760	2510	2519.97	10.42	874	2590	2550	2520	2480	2450	2545	2475	785	750	1000	1800	5	1	78473817	1985	-5.15	1.07	12	0.00	-491.00	2372.00	7190	20230309	-64.81	2455	20240308	3.05	3265	-22.51	20240118	2455	3.05	20240308	7100	-64.37	20230414	2455	3.05	20240308	0.27	N	011000	1000	784 억	8174602	N	N	599	N	N
98	20240313	160244	57	100.00	KOSPI		의약품	N	N	N	N	N	2510	-10	5	-0.40	630937685	250151	123.41	2510	2560	2490	3275	1765	2520	2522.24	10.41	6159	2590	2555	2515	2480	2440	2572	2497	785	755	1000	1810	5	1	78473817	1970	-5.11	1.06	12	0.32	-491.00	2372.00	7390	20230308	-66.04	2455	20240308	2.24	3265	-23.12	20240118	2455	2.24	20240308	7100	-64.65	20230414	2455	2.24	20240308	0.29	N	011000	1000	784 억	8166851	N	N	599	N	N
99	20240313	150242	57	100.00	KOSPI		의약품	N	N	N	N	N	2510	-10	5	-0.40	606393495	240373	118.59	2510	2560	2490	3275	1765	2520	2522.72	10.41	4792	2590	2555	2515	2480	2440	2572	2497	785	755	1000	1810	5	1	78473817	1970	-5.11	1.06	12	0.31	-491.00	2372.00	7390	20230308	-66.04	2455	20240308	2.24	3265	-23.12	20240118	2455	2.24	20240308	7100	-64.65	20230414	2455	2.24	20240308	0.29	N	011000	1000	784 억	8166851	N	N	60	N	N
100	20240313	140244	57	100.00	KOSPI		의약품	N	N	N	N	N	2500	-20	5	-0.79	530071465	209828	103.52	2510	2560	2490	3275	1765	2520	2526.22	10.41	-3695	2590	2555	2515	2480	2440	2572	2497	785	755	1000	1810	5	1	78473817	1962	-5.09	1.05	12	0.27	-491.00	2372.00	7390	20230308	-66.17	2455	20240308	1.83	3265	-23.43	20240118	2455	1.83	20240308	7100	-64.79	20230414	2455	1.83	20240308	0.29	N	011000	1000	784 억	8166851	N	N	60	N	N
101	20240313	130246	57	100.00	KOSPI		의약품	N	N	N	N	N	2510	-10	5	-0.40	397491260	156846	77.38	2510	2560	2510	3275	1765	2520	2534.28	10.41	7036	2590	2555	2515	2480	2440	2572	2497	785	755	1000	1810	5	1	78473817	1970	-5.11	1.06	12	0.20	-491.00	2372.00	7390	20230308	-66.04	2455	20240308	2.24	3265	-23.12	20240118	2455	2.24	20240308	7100	-64.65	20230414	2455	2.24	20240308	0.29	N	011000	1000	784 억	8166851	N	N	60	N	N
102	20240313	120243	57	100.00	KOSPI		의약품	N	N	N	N	N	2525	5	2	0.20	342605530	135058	66.63	2510	2560	2510	3275	1765	2520	2536.73	10.41	17745	2590	2555	2515	2480	2440	2572	2497	785	755	1000	1810	5	1	78473817	1981	-5.14	1.06	12	0.17	-491.00	2372.00	7390	20230308	-65.83	2455	20240308	2.85	3265	-22.66	20240118	2455	2.85	20240308	7100	-64.44	20230414	2455	2.85	20240308	0.29	N	011000	1000	784 억	8166851	N	N	60	N	N
103	20240313	110242	57	100.00	KOSPI		의약품	N	N	N	N	N	2540	20	2	0.79	269188450	106060	52.32	2510	2560	2510	3275	1765	2520	2538.08	10.41	13807	2590	2555	2515	2480	2440	2572	2497	785	755	1000	1810	5	1	78473817	1993	-5.17	1.07	12	0.14	-491.00	2372.00	7390	20230308	-65.63	2455	20240308	3.46	3265	-22.21	20240118	2455	3.46	20240308	7100	-64.23	20230414	2455	3.46	20240308	0.29	N	011000	1000	784 억	8166851	N	N	60	N	N
104	20240313	100243	57	100.00	KOSPI		의약품	N	N	N	N	N	2555	35	2	1.39	151314425	59798	29.50	2510	2555	2510	3275	1765	2520	2530.43	10.41	3525	2590	2555	2515	2480	2440	2572	2497	785	755	1000	1810	5	1	78473817	2005	-5.20	1.08	12	0.08	-491.00	2372.00	7390	20230308	-65.43	2455	20240308	4.07	3265	-21.75	20240118	2455	4.07	20240308	7100	-64.01	20230414	2455	4.07	20240308	0.29	N	011000	1000	784 억	8166851	N	N	60	N	N
105	20240313	090242	57	100.00	KOSPI		의약품	N	N	N	N	N	2525	5	2	0.20	23611160	9404	4.64	2510	2525	2510	3275	1765	2520	2510.76	10.41	7013	2590	2555	2515	2480	2440	2572	2497	785	755	1000	1810	5	1	78473817	1981	-5.14	1.06	12	0.01	-491.00	2372.00	7390	20230308	-65.83	2455	20240308	2.85	3265	-22.66	20240118	2455	2.85	20240308	7100	-64.44	20230414	2455	2.85	20240308	0.29	N	011000	1000	784 억	8166851	N	N	60	N	N
106	20240312	160240	57	100.00	KOSPI		의약품	N	N	N	N	N	2520	15	2	0.60	507783765	201943	56.75	2490	2550	2475	3255	1755	2505	2514.49	10.41	-4955	2668	2586	2528	2446	2388	2627	2487	785	750	1000	1800	5	1	78473817	1978	-5.13	1.06	12	0.26	-491.00	2372.00	7520	20230307	-66.49	2455	20240308	2.65	3265	-22.82	20240118	2455	2.65	20240308	7100	-64.51	20230414	2455	2.65	20240308	0.29	N	011000	1000	784 억	8171004	N	N	60	N	N
107	20240312	150240	57	100.00	KOSPI		의약품	N	N	N	N	N	2520	15	2	0.60	489164965	194554	54.67	2490	2550	2475	3255	1755	2505	2514.29	10.41	-4293	2668	2586	2528	2446	2388	2627	2487	785	750	1000	1800	5	1	78473817	1978	-5.13	1.06	12	0.25	-491.00	2372.00	7520	20230307	-66.49	2455	20240308	2.65	3265	-22.82	20240118	2455	2.65	20240308	7100	-64.51	20230414	2455	2.65	20240308	0.29	N	011000	1000	784 억	8171004	N	N	1397	N	N
108	20240312	140238	57	100.00	KOSPI		의약품	N	N	N	N	N	2510	5	2	0.20	402686290	160216	45.02	2490	2550	2475	3255	1755	2505	2513.40	10.41	-2367	2668	2586	2528	2446	2388	2627	2487	785	750	1000	1800	5	1	78473817	1970	-5.11	1.06	12	0.20	-491.00	2372.00	7520	20230307	-66.62	2455	20240308	2.24	3265	-23.12	20240118	2455	2.24	20240308	7100	-64.65	20230414	2455	2.24	20240308	0.29	N	011000	1000	784 억	8171004	N	N	1397	N	N
109	20240312	130233	57	100.00	KOSPI		의약품	N	N	N	N	N	2510	5	2	0.20	386822295	153899	43.25	2490	2550	2475	3255	1755	2505	2513.48	10.41	-1792	2668	2586	2528	2446	2388	2627	2487	785	750	1000	1800	5	1	78473817	1970	-5.11	1.06	12	0.20	-491.00	2372.00	7520	20230307	-66.62	2455	20240308	2.24	3265	-23.12	20240118	2455	2.24	20240308	7100	-64.65	20230414	2455	2.24	20240308	0.29	N	011000	1000	784 억	8171004	N	N	1397	N	N
110	20240312	120240	57	100.00	KOSPI		의약품	N	N	N	N	N	2520	15	2	0.60	342074115	136067	38.24	2490	2550	2475	3255	1755	2505	2514.01	10.41	1685	2668	2586	2528	2446	2388	2627	2487	785	750	1000	1800	5	1	78473817	1978	-5.13	1.06	12	0.17	-491.00	2372.00	7520	20230307	-66.49	2455	20240308	2.65	3265	-22.82	20240118	2455	2.65	20240308	7100	-64.51	20230414	2455	2.65	20240308	0.29	N	011000	1000	784 억	8171004	N	N	1397	N	N
111	20240312	110240	57	100.00	KOSPI		의약품	N	N	N	N	N	2545	40	2	1.60	291453945	116052	32.61	2490	2550	2475	3255	1755	2505	2511.41	10.41	9123	2668	2586	2528	2446	2388	2627	2487	785	750	1000	1800	5	1	78473817	1997	-5.18	1.07	12	0.15	-491.00	2372.00	7520	20230307	-66.16	2455	20240308	3.67	3265	-22.05	20240118	2455	3.67	20240308	7100	-64.15	20230414	2455	3.67	20240308	0.29	N	011000	1000	784 억	8171004	N	N	1397	N	N
112	20240312	100239	57	100.00	KOSPI		의약품	N	N	N	N	N	2525	20	2	0.80	174046515	69696	19.59	2490	2535	2475	3255	1755	2505	2497.22	10.41	-10214	2668	2586	2528	2446	2388	2627	2487	785	750	1000	1800	5	1	78473817	1981	-5.14	1.06	12	0.09	-491.00	2372.00	7520	20230307	-66.42	2455	20240308	2.85	3265	-22.66	20240118	2455	2.85	20240308	7100	-64.44	20230414	2455	2.85	20240308	0.29	N	011000	1000	784 억	8171004	N	N	1397	N	N
113	20240312	090241	57	100.00	KOSPI		의약품	N	N	N	N	N	2480	-25	5	-1.00	27278030	10977	3.08	2490	2500	2475	3255	1755	2505	2485.02	10.41	35	2668	2586	2528	2446	2388	2627	2487	785	750	1000	1800	5	1	78473817	1946	-5.05	1.05	12	0.01	-491.00	2372.00	7520	20230307	-67.02	2455	20240308	1.02	3265	-24.04	20240118	2455	1.02	20240308	7100	-65.07	20230414	2455	1.02	20240308	0.29	N	011000	1000	784 억	8171004	N	N	1397	N	N
114	20240311	160239	57	100.00	KOSPI		의약품	N	N	N	N	N	2505	35	2	1.42	899411355	354385	189.10	2470	2610	2470	3210	1730	2470	2537.96	10.43	-14630	2520	2495	2475	2450	2430	2507	2462	785	740	1000	1770	5	1	78473817	1966	-5.10	1.06	12	0.45	-491.00	2372.00	7520	20230307	-66.69	2455	20240308	2.04	3265	-23.28	20240118	2455	2.04	20240308	7100	-64.72	20230414	2455	2.04	20240308	0.28	N	011000	1000	784 억	8186926	N	N	1397	N	N
115	20240311	150240	57	100.00	KOSPI		의약품	N	N	N	N	N	2500	30	2	1.21	857997855	337840	180.27	2470	2610	2470	3210	1730	2470	2539.66	10.43	-14453	2520	2495	2475	2450	2430	2507	2462	785	740	1000	1770	5	1	78473817	1962	-5.09	1.05	12	0.43	-491.00	2372.00	7520	20230307	-66.76	2455	20240308	1.83	3265	-23.43	20240118	2455	1.83	20240308	7100	-64.79	20230414	2455	1.83	20240308	0.28	N	011000	1000	784 억	8186926	N	N	5851	N	N
116	20240311	140238	57	100.00	KOSPI		의약품	N	N	N	N	N	2515	45	2	1.82	799907690	314686	167.92	2470	2610	2470	3210	1730	2470	2541.92	10.43	-14802	2520	2495	2475	2450	2430	2507	2462	785	740	1000	1770	5	1	78473817	1974	-5.12	1.06	12	0.40	-491.00	2372.00	7520	20230307	-66.56	2455	20240308	2.44	3265	-22.97	20240118	2455	2.44	20240308	7100	-64.58	20230414	2455	2.44	20240308	0.28	N	011000	1000	784 억	8186926	N	N	5851	N	N
117	20240311	130240	57	100.00	KOSPI		의약품	N	N	N	N	N	2520	50	2	2.02	731578535	287512	153.42	2470	2610	2470	3210	1730	2470	2544.51	10.43	-8083	2520	2495	2475	2450	2430	2507	2462	785	740	1000	1770	5	1	78473817	1978	-5.13	1.06	12	0.37	-491.00	2372.00	7520	20230307	-66.49	2455	20240308	2.65	3265	-22.82	20240118	2455	2.65	20240308	7100	-64.51	20230414	2455	2.65	20240308	0.28	N	011000	1000	784 억	8186926	N	N	5851	N	N
118	20240311	120241	57	100.00	KOSPI		의약품	N	N	N	N	N	2515	45	2	1.82	675272515	265135	141.48	2470	2610	2470	3210	1730	2470	2546.90	10.43	-2970	2520	2495	2475	2450	2430	2507	2462	785	740	1000	1770	5	1	78473817	1974	-5.12	1.06	12	0.34	-491.00	2372.00	7520	20230307	-66.56	2455	20240308	2.44	3265	-22.97	20240118	2455	2.44	20240308	7100	-64.58	20230414	2455	2.44	20240308	0.28	N	011000	1000	784 억	8186926	N	N	5851	N	N
119	20240311	110239	57	100.00	KOSPI		의약품	N	N	N	N	N	2515	45	2	1.82	618455195	242498	129.40	2470	2610	2470	3210	1730	2470	2550.35	10.43	299	2520	2495	2475	2450	2430	2507	2462	785	740	1000	1770	5	1	78473817	1974	-5.12	1.06	12	0.31	-491.00	2372.00	7520	20230307	-66.56	2455	20240308	2.44	3265	-22.97	20240118	2455	2.44	20240308	7100	-64.58	20230414	2455	2.44	20240308	0.28	N	011000	1000	784 억	8186926	N	N	5851	N	N
120	20240311	100237	57	100.00	KOSPI		의약품	N	N	N	N	N	2525	55	2	2.23	536900125	210177	112.15	2470	2610	2470	3210	1730	2470	2554.51	10.43	1181	2520	2495	2475	2450	2430	2507	2462	785	740	1000	1770	5	1	78473817	1981	-5.14	1.06	12	0.27	-491.00	2372.00	7520	20230307	-66.42	2455	20240308	2.85	3265	-22.66	20240118	2455	2.85	20240308	7100	-64.44	20230414	2455	2.85	20240308	0.28	N	011000	1000	784 억	8186926	N	N	5851	N	N
121	20240311	090236	57	100.00	KOSPI		의약품	N	N	N	N	N	2485	15	2	0.61	6326230	2557	1.36	2470	2485	2470	3210	1730	2470	2474.08	10.43	628	2520	2495	2475	2450	2430	2507	2462	785	740	1000	1770	5	1	78473817	1950	-5.06	1.05	12	0.00	-491.00	2372.00	7520	20230307	-66.95	2455	20240308	1.22	3265	-23.89	20240118	2455	1.22	20240308	7100	-65.00	20230414	2455	1.22	20240308	0.28	N	011000	1000	784 억	8186926	N	N	5851	N	N
122	20240308	160238	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2470	-5	5	-0.20	461020380	186440	76.37	2460	2500	2455	3215	1735	2475	2472.78	10.47	-3803	2531	2502	2486	2457	2441	2495	2450	785	740	1000	1780	5	1	78473817	1938	-5.03	1.04	12	0.24	-491.00	2372.00	7520	20230307	-67.15	2455	20240308	0.61	3265	-24.35	20240118	2455	0.61	20240308	7390	-66.58	20230308	2455	0.61	20240308	0.28	N	011000	1000	784 억	8219901	N	N	5851	N	N
123	20240308	150238	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2480	5	2	0.20	419088485	169489	69.43	2460	2500	2455	3215	1735	2475	2472.66	10.47	-6767	2531	2502	2486	2457	2441	2495	2450	785	740	1000	1780	5	1	78473817	1946	-5.05	1.05	12	0.22	-491.00	2372.00	7520	20230307	-67.02	2455	20240308	1.02	3265	-24.04	20240118	2455	1.02	20240308	7390	-66.44	20230308	2455	1.02	20240308	0.28	N	011000	1000	784 억	8219901	N	N	1751	N	N
124	20240308	140237	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2470	-5	5	-0.20	353941200	143146	58.64	2460	2500	2455	3215	1735	2475	2472.59	10.47	-6901	2531	2502	2486	2457	2441	2495	2450	785	740	1000	1780	5	1	78473817	1938	-5.03	1.04	12	0.18	-491.00	2372.00	7520	20230307	-67.15	2455	20240308	0.61	3265	-24.35	20240118	2455	0.61	20240308	7390	-66.58	20230308	2455	0.61	20240308	0.28	N	011000	1000	784 억	8219901	N	N	1751	N	N
125	20240308	130237	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2465	-10	5	-0.40	287204855	116084	47.55	2460	2500	2455	3215	1735	2475	2474.11	10.47	-3964	2531	2502	2486	2457	2441	2495	2450	785	740	1000	1780	5	1	78473817	1934	-5.02	1.04	12	0.15	-491.00	2372.00	7520	20230307	-67.22	2455	20240308	0.41	3265	-24.50	20240118	2455	0.41	20240308	7390	-66.64	20230308	2455	0.41	20240308	0.28	N	011000	1000	784 억	8219901	N	N	1751	N	N
126	20240308	120238	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2475	0	3	0.00	227235900	91774	37.59	2460	2500	2455	3215	1735	2475	2476.04	10.47	-1734	2531	2502	2486	2457	2441	2495	2450	785	740	1000	1780	5	1	78473817	1942	-5.04	1.04	12	0.12	-491.00	2372.00	7520	20230307	-67.09	2455	20240308	0.81	3265	-24.20	20240118	2455	0.81	20240308	7390	-66.51	20230308	2455	0.81	20240308	0.28	N	011000	1000	784 억	8219901	N	N	1751	N	N
127	20240308	110237	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2470	-5	5	-0.20	178695735	72147	29.55	2460	2500	2455	3215	1735	2475	2476.83	10.47	-515	2531	2502	2486	2457	2441	2495	2450	785	740	1000	1780	5	1	78473817	1938	-5.03	1.04	12	0.09	-491.00	2372.00	7520	20230307	-67.15	2455	20240308	0.61	3265	-24.35	20240118	2455	0.61	20240308	7390	-66.58	20230308	2455	0.61	20240308	0.28	N	011000	1000	784 억	8219901	N	N	1751	N	N
128	20240308	100236	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2485	10	2	0.40	123088975	49698	20.36	2460	2500	2455	3215	1735	2475	2476.74	10.47	104	2531	2502	2486	2457	2441	2495	2450	785	740	1000	1780	5	1	78473817	1950	-5.06	1.05	12	0.06	-491.00	2372.00	7520	20230307	-66.95	2455	20240308	1.22	3265	-23.89	20240118	2455	1.22	20240308	7390	-66.37	20230308	2455	1.22	20240308	0.28	N	011000	1000	784 억	8219901	N	N	1751	N	N
129	20240308	090236	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2470	-5	5	-0.20	36059190	14644	6.00	2460	2490	2455	3215	1735	2475	2462.39	10.47	1106	2531	2502	2486	2457	2441	2495	2450	785	740	1000	1780	5	1	78473817	1938	-5.03	1.04	12	0.02	-491.00	2372.00	7520	20230307	-67.15	2455	20240308	0.61	3265	-24.35	20240118	2455	0.61	20240308	7390	-66.58	20230308	2455	0.61	20240308	0.28	N	011000	1000	784 억	8219901	N	N	1751	N	N
130	20240307	160237	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2475	-30	5	-1.20	603744870	242992	138.81	2505	2515	2470	3255	1755	2505	2484.65	10.52	-33509	2545	2525	2505	2485	2465	2535	2495	785	750	1000	1800	5	1	78473817	1942	-5.04	1.04	12	0.31	-491.00	2372.00	7520	20230307	-67.09	2470	20240307	0.20	3265	-24.20	20240118	2470	0.20	20240307	7520	-67.09	20230307	2470	0.20	20240307	0.27	N	011000	1000	784 억	8253676	N	N	1751	N	N
131	20240307	150227	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2470	-35	5	-1.40	531764410	213876	122.18	2505	2515	2470	3255	1755	2505	2486.32	10.52	-29033	2545	2525	2505	2485	2465	2535	2495	785	750	1000	1800	5	1	78473817	1938	-5.03	1.04	12	0.27	-491.00	2372.00	7520	20230307	-67.15	2470	20240307	0.00	3265	-24.35	20240118	2470	0.00	20240307	7520	-67.15	20230307	2470	0.00	20240307	0.27	N	011000	1000	784 억	8253676	N	N	2102	N	N
132	20240307	140234	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2480	-25	5	-1.00	479086405	192601	110.03	2505	2515	2475	3255	1755	2505	2487.46	10.52	-25057	2545	2525	2505	2485	2465	2535	2495	785	750	1000	1800	5	1	78473817	1946	-5.05	1.05	12	0.25	-491.00	2372.00	7520	20230307	-67.02	2475	20240307	0.20	3265	-24.04	20240118	2475	0.20	20240307	7520	-67.02	20230307	2475	0.20	20240307	0.27	N	011000	1000	784 억	8253676	N	N	2102	N	N
133	20240307	130234	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2480	-25	5	-1.00	419461720	168545	96.29	2505	2515	2475	3255	1755	2505	2488.72	10.52	-19831	2545	2525	2505	2485	2465	2535	2495	785	750	1000	1800	5	1	78473817	1946	-5.05	1.05	12	0.21	-491.00	2372.00	7520	20230307	-67.02	2475	20240307	0.20	3265	-24.04	20240118	2475	0.20	20240307	7520	-67.02	20230307	2475	0.20	20240307	0.27	N	011000	1000	784 억	8253676	N	N	2102	N	N
134	20240307	120234	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2485	-20	5	-0.80	355663460	142817	81.59	2505	2515	2475	3255	1755	2505	2490.34	10.52	-11969	2545	2525	2505	2485	2465	2535	2495	785	750	1000	1800	5	1	78473817	1950	-5.06	1.05	12	0.18	-491.00	2372.00	7520	20230307	-66.95	2475	20240307	0.40	3265	-23.89	20240118	2475	0.40	20240307	7520	-66.95	20230307	2475	0.40	20240307	0.27	N	011000	1000	784 억	8253676	N	N	2102	N	N
135	20240307	110236	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2490	-15	5	-0.60	202392195	81087	46.32	2505	2515	2485	3255	1755	2505	2495.99	10.52	-6087	2545	2525	2505	2485	2465	2535	2495	785	750	1000	1800	5	1	78473817	1954	-5.07	1.05	12	0.10	-491.00	2372.00	7520	20230307	-66.89	2485	20240307	0.20	3265	-23.74	20240118	2485	0.20	20240307	7520	-66.89	20230307	2485	0.20	20240307	0.27	N	011000	1000	784 억	8253676	N	N	2102	N	N
136	20240307	100237	57	100.00	KOSPI		의약품	N	N	N	N	N	2490	-15	5	-0.60	141453585	56618	32.34	2505	2515	2490	3255	1755	2505	2498.39	10.52	-2187	2545	2525	2505	2485	2465	2535	2495	785	750	1000	1800	5	1	78473817	1954	-5.07	1.05	12	0.07	-491.00	2372.00	7520	20230307	-66.89	2485	20240118	0.20	3265	-23.74	20240118	2485	0.20	20240118	7520	-66.89	20230307	2485	0.20	20240118	0.27	N	011000	1000	784 억	8253676	N	N	2102	N	N
137	20240307	090234	57	100.00	KOSPI		의약품	N	N	N	N	N	2505	0	3	0.00	7340725	2933	1.68	2505	2510	2495	3255	1755	2505	2502.80	10.52	-167	2545	2525	2505	2485	2465	2535	2495	785	750	1000	1800	5	1	78473817	1966	-5.10	1.06	12	0.00	-491.00	2372.00	7520	20230307	-66.69	2485	20240118	0.80	3265	-23.28	20240118	2485	0.80	20240118	7520	-66.69	20230307	2485	0.80	20240118	0.27	N	011000	1000	784 억	8253676	N	N	2102	N	N
138	20240306	160233	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2505	10	2	0.40	434273575	173381	85.18	2500	2525	2485	3240	1750	2495	2504.74	10.61	-19266	2538	2516	2503	2481	2468	2510	2475	785	745	1000	1790	5	1	78473817	1966	-5.10	1.06	12	0.22	-491.00	2372.00	7520	20230307	-66.69	2485	20240306	0.80	3265	-23.28	20240118	2485	0.80	20240306	7520	-66.69	20230307	2485	0.80	20240306	0.26	N	011000	1000	784 억	8322552	N	N	2102	N	N
139	20240306	150235	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2505	10	2	0.40	418062670	166907	82.00	2500	2525	2485	3240	1750	2495	2504.76	10.61	-19011	2538	2516	2503	2481	2468	2510	2475	785	745	1000	1790	5	1	78473817	1966	-5.10	1.06	12	0.21	-491.00	2372.00	7520	20230307	-66.69	2485	20240306	0.80	3265	-23.28	20240118	2485	0.80	20240306	7520	-66.69	20230307	2485	0.80	20240306	0.26	N	011000	1000	784 억	8322552	N	N	739	N	N
140	20240306	140233	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2500	5	2	0.20	385602825	153907	75.61	2500	2525	2485	3240	1750	2495	2505.43	10.61	-17259	2538	2516	2503	2481	2468	2510	2475	785	745	1000	1790	5	1	78473817	1962	-5.09	1.05	12	0.20	-491.00	2372.00	7520	20230307	-66.76	2485	20240306	0.60	3265	-23.43	20240118	2485	0.60	20240306	7520	-66.76	20230307	2485	0.60	20240306	0.26	N	011000	1000	784 억	8322552	N	N	739	N	N
141	20240306	130235	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2510	15	2	0.60	333962505	133278	65.48	2500	2525	2485	3240	1750	2495	2505.76	10.61	-13934	2538	2516	2503	2481	2468	2510	2475	785	745	1000	1790	5	1	78473817	1970	-5.11	1.06	12	0.17	-491.00	2372.00	7520	20230307	-66.62	2485	20240306	1.01	3265	-23.12	20240118	2485	1.01	20240306	7520	-66.62	20230307	2485	1.01	20240306	0.26	N	011000	1000	784 억	8322552	N	N	739	N	N
142	20240306	120235	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2515	20	2	0.80	295189385	117825	57.89	2500	2525	2485	3240	1750	2495	2505.32	10.61	-9647	2538	2516	2503	2481	2468	2510	2475	785	745	1000	1790	5	1	78473817	1974	-5.12	1.06	12	0.15	-491.00	2372.00	7520	20230307	-66.56	2485	20240306	1.21	3265	-22.97	20240118	2485	1.21	20240306	7520	-66.56	20230307	2485	1.21	20240306	0.26	N	011000	1000	784 억	8322552	N	N	739	N	N
143	20240306	110235	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2515	20	2	0.80	218082265	87197	42.84	2500	2520	2485	3240	1750	2495	2501.03	10.61	-3935	2538	2516	2503	2481	2468	2510	2475	785	745	1000	1790	5	1	78473817	1974	-5.12	1.06	12	0.11	-491.00	2372.00	7520	20230307	-66.56	2485	20240306	1.21	3265	-22.97	20240118	2485	1.21	20240306	7520	-66.56	20230307	2485	1.21	20240306	0.26	N	011000	1000	784 억	8322552	N	N	739	N	N
144	20240306	100232	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2510	15	2	0.60	121564125	48677	23.92	2500	2520	2485	3240	1750	2495	2497.36	10.61	-3255	2538	2516	2503	2481	2468	2510	2475	785	745	1000	1790	5	1	78473817	1970	-5.11	1.06	12	0.06	-491.00	2372.00	7520	20230307	-66.62	2485	20240306	1.01	3265	-23.12	20240118	2485	1.01	20240306	7520	-66.62	20230307	2485	1.01	20240306	0.26	N	011000	1000	784 억	8322552	N	N	739	N	N
145	20240306	090235	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2490	-5	5	-0.20	14725410	5908	2.90	2500	2500	2485	3240	1750	2495	2492.45	10.61	-3640	2538	2516	2503	2481	2468	2510	2475	785	745	1000	1790	5	1	78473817	1954	-5.07	1.05	12	0.01	-491.00	2372.00	7520	20230307	-66.89	2485	20240306	0.20	3265	-23.74	20240118	2485	0.20	20240306	7520	-66.89	20230307	2485	0.20	20240306	0.26	N	011000	1000	784 억	8322552	N	N	739	N	N
146	20240305	160232	57	100.00	KOSPI		의약품	N	N	N	N	N	2495	-20	5	-0.80	506964775	202621	107.00	2515	2525	2490	3265	1765	2515	2502.05	10.63	-21580	2581	2547	2526	2492	2471	2537	2482	785	750	1000	1810	5	1	78473817	1958	-5.08	1.05	12	0.26	-491.00	2372.00	7520	20230307	-66.82	2485	20240118	0.40	3265	-23.58	20240118	2485	0.40	20240118	7520	-66.82	20230307	2485	0.40	20240118	0.27	N	011000	1000	784 억	8342844	N	N	739	N	N
147	20240305	150236	57	100.00	KOSPI		의약품	N	N	N	N	N	2505	-10	5	-0.40	463206550	185100	97.75	2515	2525	2490	3265	1765	2515	2502.47	10.63	-21111	2581	2547	2526	2492	2471	2537	2482	785	750	1000	1810	5	1	78473817	1966	-5.10	1.06	12	0.24	-491.00	2372.00	7520	20230307	-66.69	2485	20240118	0.80	3265	-23.28	20240118	2485	0.80	20240118	7520	-66.69	20230307	2485	0.80	20240118	0.27	N	011000	1000	784 억	8342844	N	N	241	N	N
148	20240305	140230	57	100.00	KOSPI		의약품	N	N	N	N	N	2500	-15	5	-0.60	395845990	158142	83.51	2515	2525	2490	3265	1765	2515	2503.10	10.63	-17030	2581	2547	2526	2492	2471	2537	2482	785	750	1000	1810	5	1	78473817	1962	-5.09	1.05	12	0.20	-491.00	2372.00	7520	20230307	-66.76	2485	20240118	0.60	3265	-23.43	20240118	2485	0.60	20240118	7520	-66.76	20230307	2485	0.60	20240118	0.27	N	011000	1000	784 억	8342844	N	N	241	N	N
149	20240305	130232	57	100.00	KOSPI		의약품	N	N	N	N	N	2520	5	2	0.20	381001875	152230	80.39	2515	2525	2490	3265	1765	2515	2502.80	10.63	-16265	2581	2547	2526	2492	2471	2537	2482	785	750	1000	1810	5	1	78473817	1978	-5.13	1.06	12	0.19	-491.00	2372.00	7520	20230307	-66.49	2485	20240118	1.41	3265	-22.82	20240118	2485	1.41	20240118	7520	-66.49	20230307	2485	1.41	20240118	0.27	N	011000	1000	784 억	8342844	N	N	241	N	N
150	20240305	120232	57	100.00	KOSPI		의약품	N	N	N	N	N	2500	-15	5	-0.60	332046330	132684	70.07	2515	2525	2490	3265	1765	2515	2502.53	10.63	-25231	2581	2547	2526	2492	2471	2537	2482	785	750	1000	1810	5	1	78473817	1962	-5.09	1.05	12	0.17	-491.00	2372.00	7520	20230307	-66.76	2485	20240118	0.60	3265	-23.43	20240118	2485	0.60	20240118	7520	-66.76	20230307	2485	0.60	20240118	0.27	N	011000	1000	784 억	8342844	N	N	241	N	N
151	20240305	110233	57	100.00	KOSPI		의약품	N	N	N	N	N	2505	-10	5	-0.40	263765760	105373	55.65	2515	2525	2490	3265	1765	2515	2503.16	10.63	-23169	2581	2547	2526	2492	2471	2537	2482	785	750	1000	1810	5	1	78473817	1966	-5.10	1.06	12	0.13	-491.00	2372.00	7520	20230307	-66.69	2485	20240118	0.80	3265	-23.28	20240118	2485	0.80	20240118	7520	-66.69	20230307	2485	0.80	20240118	0.27	N	011000	1000	784 억	8342844	N	N	241	N	N
152	20240305	100231	57	100.00	KOSPI		의약품	N	N	N	N	N	2510	-5	5	-0.20	177012600	70676	37.32	2515	2525	2490	3265	1765	2515	2504.56	10.63	-20386	2581	2547	2526	2492	2471	2537	2482	785	750	1000	1810	5	1	78473817	1970	-5.11	1.06	12	0.09	-491.00	2372.00	7520	20230307	-66.62	2485	20240118	1.01	3265	-23.12	20240118	2485	1.01	20240118	7520	-66.62	20230307	2485	1.01	20240118	0.27	N	011000	1000	784 억	8342844	N	N	241	N	N
153	20240305	090232	57	100.00	KOSPI		의약품	N	N	N	N	N	2510	-5	5	-0.20	4392200	1748	0.92	2515	2525	2510	3265	1765	2515	2512.70	10.63	-162	2581	2547	2526	2492	2471	2537	2482	785	750	1000	1810	5	1	78473817	1970	-5.11	1.06	12	0.00	-491.00	2372.00	7520	20230307	-66.62	2485	20240118	1.01	3265	-23.12	20240118	2485	1.01	20240118	7520	-66.62	20230307	2485	1.01	20240118	0.27	N	011000	1000	784 억	8342844	N	N	241	N	N
154	20240304	160231	57	100.00	KOSPI		의약품	N	N	N	N	N	2515	-40	5	-1.57	472932580	187678	109.48	2560	2560	2505	3320	1790	2555	2519.92	10.66	-22624	2605	2580	2540	2515	2475	2592	2527	785	765	1000	1830	5	1	78473817	1974	-5.12	1.06	12	0.24	-491.00	2372.00	7520	20230307	-66.56	2485	20240118	1.21	3265	-22.97	20240118	2485	1.21	20240118	7520	-66.56	20230307	2485	1.21	20240118	0.29	N	011000	1000	784 억	8365519	N	N	241	N	N
155	20240304	150231	57	100.00	KOSPI		의약품	N	N	N	N	N	2515	-40	5	-1.57	451218455	179038	104.44	2560	2560	2505	3320	1790	2555	2520.24	10.66	-20170	2605	2580	2540	2515	2475	2592	2527	785	765	1000	1830	5	1	78473817	1974	-5.12	1.06	12	0.23	-491.00	2372.00	7520	20230307	-66.56	2485	20240118	1.21	3265	-22.97	20240118	2485	1.21	20240118	7520	-66.56	20230307	2485	1.21	20240118	0.29	N	011000	1000	784 억	8365519	N	N	518	N	N
156	20240304	140221	57	100.00	KOSPI		의약품	N	N	N	N	N	2525	-30	5	-1.17	397670980	157732	92.01	2560	2560	2505	3320	1790	2555	2521.18	10.66	-15406	2605	2580	2540	2515	2475	2592	2527	785	765	1000	1830	5	1	78473817	1981	-5.14	1.06	12	0.20	-491.00	2372.00	7520	20230307	-66.42	2485	20240118	1.61	3265	-22.66	20240118	2485	1.61	20240118	7520	-66.42	20230307	2485	1.61	20240118	0.29	N	011000	1000	784 억	8365519	N	N	518	N	N
157	20240304	130230	57	100.00	KOSPI		의약품	N	N	N	N	N	2510	-45	5	-1.76	337200915	133659	77.97	2560	2560	2505	3320	1790	2555	2522.84	10.66	-11753	2605	2580	2540	2515	2475	2592	2527	785	765	1000	1830	5	1	78473817	1970	-5.11	1.06	12	0.17	-491.00	2372.00	7520	20230307	-66.62	2485	20240118	1.01	3265	-23.12	20240118	2485	1.01	20240118	7520	-66.62	20230307	2485	1.01	20240118	0.29	N	011000	1000	784 억	8365519	N	N	518	N	N
158	20240304	120222	57	100.00	KOSPI		의약품	N	N	N	N	N	2515	-40	5	-1.57	262302105	103827	60.56	2560	2560	2505	3320	1790	2555	2526.34	10.66	-9838	2605	2580	2540	2515	2475	2592	2527	785	765	1000	1830	5	1	78473817	1974	-5.12	1.06	12	0.13	-491.00	2372.00	7520	20230307	-66.56	2485	20240118	1.21	3265	-22.97	20240118	2485	1.21	20240118	7520	-66.56	20230307	2485	1.21	20240118	0.29	N	011000	1000	784 억	8365519	N	N	518	N	N
159	20240304	110229	57	100.00	KOSPI		의약품	N	N	N	N	N	2530	-25	5	-0.98	128752270	50781	29.62	2560	2560	2525	3320	1790	2555	2535.44	10.66	-7569	2605	2580	2540	2515	2475	2592	2527	785	765	1000	1830	5	1	78473817	1985	-5.15	1.07	12	0.06	-491.00	2372.00	7520	20230307	-66.36	2485	20240118	1.81	3265	-22.51	20240118	2485	1.81	20240118	7520	-66.36	20230307	2485	1.81	20240118	0.29	N	011000	1000	784 억	8365519	N	N	518	N	N
160	20240304	100230	57	100.00	KOSPI		의약품	N	N	N	N	N	2535	-20	5	-0.78	85987780	33890	19.77	2560	2560	2525	3320	1790	2555	2537.26	10.66	-5099	2605	2580	2540	2515	2475	2592	2527	785	765	1000	1830	5	1	78473817	1989	-5.16	1.07	12	0.04	-491.00	2372.00	7520	20230307	-66.29	2485	20240118	2.01	3265	-22.36	20240118	2485	2.01	20240118	7520	-66.29	20230307	2485	2.01	20240118	0.29	N	011000	1000	784 억	8365519	N	N	518	N	N
161	20240304	090230	57	100.00	KOSPI		의약품	N	N	N	N	N	2540	-15	5	-0.59	25536795	10032	5.85	2560	2560	2525	3320	1790	2555	2545.53	10.66	-1549	2605	2580	2540	2515	2475	2592	2527	785	765	1000	1830	5	1	78473817	1993	-5.17	1.07	12	0.01	-491.00	2372.00	7520	20230307	-66.22	2485	20240118	2.21	3265	-22.21	20240118	2485	2.21	20240118	7520	-66.22	20230307	2485	2.21	20240118	0.29	N	011000	1000	784 억	8365519	N	N	518	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History