KissMeData/019170/price/prices-20240301.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160328	57	100.00	KOSPI200	의약품	N	N	N	N	N	15510	-310	5	-1.96	11266189580	723505	31.14	16010	16230	15290	20550	11080	15820	15571.33	6.93	13424	18186	17002	16376	15192	14566	16690	14880	265	4730	500	11390	10	1	52984990	8218	-24.20	2.53	12	1.37	-641.00	6131.00	22950	20230414	-32.42	9560	20231019	62.24	19850	-21.86	20240325	11180	38.73	20240201	22950	-32.42	20230414	9560	62.24	20231019	0.37	N	019170	500	264 억	3671520	N	N	43	N	N
3	20240329	150330	57	100.00	KOSPI200	의약품	N	N	N	N	N	15540	-280	5	-1.77	10705222150	687342	29.59	16010	16230	15290	20550	11080	15820	15574.28	6.93	26308	18186	17002	16376	15192	14566	16690	14880	265	4730	500	11390	10	1	52984990	8234	-24.24	2.53	12	1.30	-641.00	6131.00	22950	20230414	-32.29	9560	20231019	62.55	19850	-21.71	20240325	11180	39.00	20240201	22950	-32.29	20230414	9560	62.55	20231019	0.37	N	019170	500	264 억	3671520	N	N	43	N	N
4	20240329	140327	57	100.00	KOSPI200	의약품	N	N	N	N	N	15720	-100	5	-0.63	9708814110	623463	26.84	16010	16230	15290	20550	11080	15820	15571.81	6.93	36832	18186	17002	16376	15192	14566	16690	14880	265	4730	500	11390	10	1	52984990	8329	-24.52	2.56	12	1.18	-641.00	6131.00	22950	20230414	-31.50	9560	20231019	64.44	19850	-20.81	20240325	11180	40.61	20240201	22950	-31.50	20230414	9560	64.44	20231019	0.37	N	019170	500	264 억	3671520	N	N	43	N	N
5	20240329	130325	57	100.00	KOSPI200	의약품	N	N	N	N	N	15590	-230	5	-1.45	8431307210	542265	23.34	16010	16230	15290	20550	11080	15820	15547.57	6.93	39587	18186	17002	16376	15192	14566	16690	14880	265	4730	500	11390	10	1	52984990	8260	-24.32	2.54	12	1.02	-641.00	6131.00	22950	20230414	-32.07	9560	20231019	63.08	19850	-21.46	20240325	11180	39.45	20240201	22950	-32.07	20230414	9560	63.08	20231019	0.37	N	019170	500	264 억	3671520	N	N	43	N	N
6	20240329	120326	57	100.00	KOSPI200	의약품	N	N	N	N	N	15360	-460	5	-2.91	7806992120	501889	21.60	16010	16230	15290	20550	11080	15820	15554.43	6.93	35558	18186	17002	16376	15192	14566	16690	14880	265	4730	500	11390	10	1	52984990	8138	-23.96	2.51	12	0.95	-641.00	6131.00	22950	20230414	-33.07	9560	20231019	60.67	19850	-22.62	20240325	11180	37.39	20240201	22950	-33.07	20230414	9560	60.67	20231019	0.37	N	019170	500	264 억	3671520	N	N	43	N	N
7	20240329	110323	57	100.00	KOSPI200	의약품	N	N	N	N	N	15440	-380	5	-2.40	6883902970	441958	19.02	16010	16230	15290	20550	11080	15820	15575.10	6.93	29129	18186	17002	16376	15192	14566	16690	14880	265	4730	500	11390	10	1	52984990	8181	-24.09	2.52	12	0.83	-641.00	6131.00	22950	20230414	-32.72	9560	20231019	61.51	19850	-22.22	20240325	11180	38.10	20240201	22950	-32.72	20230414	9560	61.51	20231019	0.37	N	019170	500	264 억	3671520	N	N	43	N	N
8	20240329	100324	57	100.00	KOSPI200	의약품	N	N	N	N	N	15500	-320	5	-2.02	5268721890	337587	14.53	16010	16230	15290	20550	11080	15820	15606.07	6.93	9902	18186	17002	16376	15192	14566	16690	14880	265	4730	500	11390	10	1	52984990	8213	-24.18	2.53	12	0.64	-641.00	6131.00	22950	20230414	-32.46	9560	20231019	62.13	19850	-21.91	20240325	11180	38.64	20240201	22950	-32.46	20230414	9560	62.13	20231019	0.37	N	019170	500	264 억	3671520	N	N	43	N	N
9	20240329	090320	57	100.00	KOSPI200	의약품	N	N	N	N	N	15910	90	2	0.57	1152684790	71814	3.09	16010	16230	15900	20550	11080	15820	16055.84	6.93	-15949	18186	17002	16376	15192	14566	16690	14880	265	4730	500	11390	10	1	52984990	8430	-24.82	2.60	12	0.14	-641.00	6131.00	22950	20230414	-30.68	9560	20231019	66.42	19850	-19.85	20240325	11180	42.31	20240201	22950	-30.68	20230414	9560	66.42	20231019	0.37	N	019170	500	264 억	3671520	N	N	43	N	N
10	20240328	160324	57	100.00	KOSPI200	의약품	N	N	N	N	N	15820	-330	5	-2.04	38322539400	2302740	135.61	16150	17560	15750	20950	11310	16150	16642.67	7.06	-65563	18016	17082	16566	15632	15116	16825	15375	265	4800	500	11620	10	1	52984990	8382	-24.68	2.58	12	4.35	-641.00	6131.00	22950	20230414	-31.07	9560	20231019	65.48	19850	-20.30	20240325	11180	41.50	20240201	22950	-31.07	20230414	9560	65.48	20231019	0.34	N	019170	500	264 억	3739769	N	N	43	N	N
11	20240328	150325	57	100.00	KOSPI200	의약품	N	N	N	N	N	15760	-390	5	-2.41	37622698790	2258424	133.00	16150	17560	15750	20950	11310	16150	16658.95	7.06	-70837	18016	17082	16566	15632	15116	16825	15375	265	4800	500	11620	10	1	52984990	8350	-24.59	2.57	12	4.26	-641.00	6131.00	22950	20230414	-31.33	9560	20231019	64.85	19850	-20.60	20240325	11180	40.97	20240201	22950	-31.33	20230414	9560	64.85	20231019	0.34	N	019170	500	264 억	3739769	N	N	515	N	N
12	20240328	140322	57	100.00	KOSPI200	의약품	N	N	N	N	N	15830	-320	5	-1.98	35755505490	2140196	126.04	16150	17560	15820	20950	11310	16150	16706.79	7.06	-83648	18016	17082	16566	15632	15116	16825	15375	265	4800	500	11620	10	1	52984990	8388	-24.70	2.58	12	4.04	-641.00	6131.00	22950	20230414	-31.02	9560	20231019	65.59	19850	-20.25	20240325	11180	41.59	20240201	22950	-31.02	20230414	9560	65.59	20231019	0.34	N	019170	500	264 억	3739769	N	N	515	N	N
13	20240328	130322	57	100.00	KOSPI200	의약품	N	N	N	N	N	15980	-170	5	-1.05	33896827570	2023195	119.15	16150	17560	15970	20950	11310	16150	16754.27	7.06	-90511	18016	17082	16566	15632	15116	16825	15375	265	4800	500	11620	10	1	52984990	8467	-24.93	2.61	12	3.82	-641.00	6131.00	22950	20230414	-30.37	9560	20231019	67.15	19850	-19.50	20240325	11180	42.93	20240201	22950	-30.37	20230414	9560	67.15	20231019	0.34	N	019170	500	264 억	3739769	N	N	515	N	N
14	20240328	120324	57	100.00	KOSPI200	의약품	N	N	N	N	N	16230	80	2	0.50	31809812770	1893365	111.50	16150	17560	16120	20950	11310	16150	16800.86	7.06	-88082	18016	17082	16566	15632	15116	16825	15375	265	4800	500	11620	10	1	52984990	8599	-25.32	2.65	12	3.57	-641.00	6131.00	22950	20230414	-29.28	9560	20231019	69.77	19850	-18.24	20240325	11180	45.17	20240201	22950	-29.28	20230414	9560	69.77	20231019	0.34	N	019170	500	264 억	3739769	N	N	515	N	N
15	20240328	110322	57	100.00	KOSPI200	의약품	N	N	N	N	N	16220	70	2	0.43	30424250750	1807924	106.47	16150	17560	16120	20950	11310	16150	16828.49	7.06	-104308	18016	17082	16566	15632	15116	16825	15375	265	4800	500	11620	10	1	52984990	8594	-25.30	2.65	12	3.41	-641.00	6131.00	22950	20230414	-29.32	9560	20231019	69.67	19850	-18.29	20240325	11180	45.08	20240201	22950	-29.32	20230414	9560	69.67	20231019	0.34	N	019170	500	264 억	3739769	N	N	515	N	N
16	20240328	100326	57	100.00	KOSPI200	의약품	N	N	N	N	N	16560	410	2	2.54	26402701850	1562720	92.03	16150	17560	16120	20950	11310	16150	16895.61	7.06	-87669	18016	17082	16566	15632	15116	16825	15375	265	4800	500	11620	10	1	52984990	8774	-25.83	2.70	12	2.95	-641.00	6131.00	22950	20230414	-27.84	9560	20231019	73.22	19850	-16.57	20240325	11180	48.12	20240201	22950	-27.84	20230414	9560	73.22	20231019	0.34	N	019170	500	264 억	3739769	N	N	515	N	N
17	20240328	090329	57	100.00	KOSPI200	의약품	N	N	N	N	N	16280	130	2	0.80	836613220	51569	3.04	16150	16300	16120	20950	11310	16150	16223.97	7.06	-2451	18016	17082	16566	15632	15116	16825	15375	265	4800	500	11620	10	1	52984990	8626	-25.40	2.66	12	0.10	-641.00	6131.00	22950	20230414	-29.06	9560	20231019	70.29	19850	-17.98	20240325	11180	45.62	20240201	22950	-29.06	20230414	9560	70.29	20231019	0.34	N	019170	500	264 억	3739769	N	N	515	N	N
18	20240327	160327	57	100.00	KOSPI200	의약품	N	N	N	N	N	16150	-670	5	-3.98	27953961770	1677968	41.22	17350	17500	16050	21850	11780	16820	16659.63	7.02	25181	19953	18386	17573	16006	15193	17980	15600	265	5030	500	12110	10	1	52984990	8557	-25.20	2.63	12	3.17	-641.00	6131.00	22950	20230414	-29.63	9560	20231019	68.93	19850	-18.64	20240325	11180	44.45	20240201	22950	-29.63	20230414	9560	68.93	20231019	0.28	N	019170	500	264 억	3720174	N	N	515	N	N
19	20240327	150327	57	100.00	KOSPI200	의약품	N	N	N	N	N	16290	-530	5	-3.15	26852007820	1609866	39.55	17350	17500	16050	21850	11780	16820	16679.65	7.02	20906	19953	18386	17573	16006	15193	17980	15600	265	5030	500	12110	10	1	52984990	8631	-25.41	2.66	12	3.04	-641.00	6131.00	22950	20230414	-29.02	9560	20231019	70.40	19850	-17.93	20240325	11180	45.71	20240201	22950	-29.02	20230414	9560	70.40	20231019	0.28	N	019170	500	264 억	3720174	N	N	1689	N	N
20	20240327	140327	57	100.00	KOSPI200	의약품	N	N	N	N	N	16210	-610	5	-3.63	25441081390	1523128	37.42	17350	17500	16050	21850	11780	16820	16703.18	7.02	18818	19953	18386	17573	16006	15193	17980	15600	265	5030	500	12110	10	1	52984990	8589	-25.29	2.64	12	2.87	-641.00	6131.00	22950	20230414	-29.37	9560	20231019	69.56	19850	-18.34	20240325	11180	44.99	20240201	22950	-29.37	20230414	9560	69.56	20231019	0.28	N	019170	500	264 억	3720174	N	N	1689	N	N
21	20240327	130328	57	100.00	KOSPI200	의약품	N	N	N	N	N	16290	-530	5	-3.15	24075192910	1439437	35.36	17350	17500	16050	21850	11780	16820	16725.42	7.02	15987	19953	18386	17573	16006	15193	17980	15600	265	5030	500	12110	10	1	52984990	8631	-25.41	2.66	12	2.72	-641.00	6131.00	22950	20230414	-29.02	9560	20231019	70.40	19850	-17.93	20240325	11180	45.71	20240201	22950	-29.02	20230414	9560	70.40	20231019	0.28	N	019170	500	264 억	3720174	N	N	1689	N	N
22	20240327	120328	57	100.00	KOSPI200	의약품	N	N	N	N	N	16260	-560	5	-3.33	22915825820	1367928	33.61	17350	17500	16050	21850	11780	16820	16752.21	7.02	7867	19953	18386	17573	16006	15193	17980	15600	265	5030	500	12110	10	1	52984990	8615	-25.37	2.65	12	2.58	-641.00	6131.00	22950	20230414	-29.15	9560	20231019	70.08	19850	-18.09	20240325	11180	45.44	20240201	22950	-29.15	20230414	9560	70.08	20231019	0.28	N	019170	500	264 억	3720174	N	N	1689	N	N
23	20240327	110327	57	100.00	KOSPI200	의약품	N	N	N	N	N	16080	-740	5	-4.40	20750238150	1234814	30.34	17350	17500	16050	21850	11780	16820	16804.34	7.02	-2014	19953	18386	17573	16006	15193	17980	15600	265	5030	500	12110	10	1	52984990	8520	-25.09	2.62	12	2.33	-641.00	6131.00	22950	20230414	-29.93	9560	20231019	68.20	19850	-18.99	20240325	11180	43.83	20240201	22950	-29.93	20230414	9560	68.20	20231019	0.28	N	019170	500	264 억	3720174	N	N	1689	N	N
24	20240327	100324	57	100.00	KOSPI200	의약품	N	N	N	N	N	16540	-280	5	-1.66	15052398820	884058	21.72	17350	17500	16490	21850	11780	16820	17026.50	7.02	-72501	19953	18386	17573	16006	15193	17980	15600	265	5030	500	12110	10	1	52984990	8764	-25.80	2.70	12	1.67	-641.00	6131.00	22950	20230414	-27.93	9560	20231019	73.01	19850	-16.68	20240325	11180	47.94	20240201	22950	-27.93	20230414	9560	73.01	20231019	0.28	N	019170	500	264 억	3720174	N	N	1689	N	N
25	20240327	090328	57	100.00	KOSPI200	의약품	N	N	N	N	N	17030	210	2	1.25	4322906460	249646	6.13	17350	17500	17020	21850	11780	16820	17316.25	7.02	-66502	19953	18386	17573	16006	15193	17980	15600	265	5030	500	12110	10	1	52984990	9023	-26.57	2.78	12	0.47	-641.00	6131.00	22950	20230414	-25.80	9560	20231019	78.14	19850	-14.21	20240325	11180	52.33	20240201	22950	-25.80	20230414	9560	78.14	20231019	0.28	N	019170	500	264 억	3720174	N	N	1689	N	N
26	20240326	150323	57	100.00	KOSPI200	의약품	N	N	N	N	N	16810	-1510	5	-8.24	68144847820	3869347	36.57	18160	19140	16760	23800	12830	18320	17611.08	6.57	205608	22006	20162	18006	16162	14006	21085	17085	265	5480	500	13190	10	1	52984990	8907	-26.22	2.74	12	7.30	-641.00	6131.00	22950	20230414	-26.75	9560	20231019	75.84	19850	-15.31	20240325	11180	50.36	20240201	22950	-26.75	20230414	9560	75.84	20231019	0.29	N	019170	500	264 억	3480264	N	N	4148	N	N
27	20240326	140321	57	100.00	KOSPI200	의약품	N	N	N	N	N	17010	-1310	5	-7.15	63144329510	3573762	33.78	18160	19140	16920	23800	12830	18320	17668.49	6.57	199694	22006	20162	18006	16162	14006	21085	17085	265	5480	500	13190	10	1	52984990	9013	-26.54	2.77	12	6.74	-641.00	6131.00	22950	20230414	-25.88	9560	20231019	77.93	19850	-14.31	20240325	11180	52.15	20240201	22950	-25.88	20230414	9560	77.93	20231019	0.29	N	019170	500	264 억	3480264	N	N	4148	N	N
28	20240326	130321	57	100.00	KOSPI200	의약품	N	N	N	N	N	17280	-1040	5	-5.68	58974096630	3330736	31.48	18160	19140	16920	23800	12830	18320	17705.65	6.57	173689	22006	20162	18006	16162	14006	21085	17085	265	5480	500	13190	10	1	52984990	9156	-26.96	2.82	12	6.29	-641.00	6131.00	22950	20230414	-24.71	9560	20231019	80.75	19850	-12.95	20240325	11180	54.56	20240201	22950	-24.71	20230414	9560	80.75	20231019	0.29	N	019170	500	264 억	3480264	N	N	4148	N	N
29	20240326	120322	57	100.00	KOSPI200	의약품	N	N	N	N	N	17520	-800	5	-4.37	55954664100	3157650	29.85	18160	19140	16920	23800	12830	18320	17719.96	6.57	178654	22006	20162	18006	16162	14006	21085	17085	265	5480	500	13190	10	1	52984990	9283	-27.33	2.86	12	5.96	-641.00	6131.00	22950	20230414	-23.66	9560	20231019	83.26	19850	-11.74	20240325	11180	56.71	20240201	22950	-23.66	20230414	9560	83.26	20231019	0.29	N	019170	500	264 억	3480264	N	N	4148	N	N
30	20240326	110316	57	100.00	KOSPI200	의약품	N	N	N	N	N	17300	-1020	5	-5.57	52017482060	2932425	27.72	18160	19140	16920	23800	12830	18320	17738.32	6.57	130456	22006	20162	18006	16162	14006	21085	17085	265	5480	500	13190	10	1	52984990	9166	-26.99	2.82	12	5.53	-641.00	6131.00	22950	20230414	-24.62	9560	20231019	80.96	19850	-12.85	20240325	11180	54.74	20240201	22950	-24.62	20230414	9560	80.96	20231019	0.29	N	019170	500	264 억	3480264	N	N	4148	N	N
31	20240326	100323	57	100.00	KOSPI200	의약품	N	N	N	N	N	17490	-830	5	-4.53	44542967460	2505352	23.68	18160	19140	16920	23800	12830	18320	17778.68	6.57	101865	22006	20162	18006	16162	14006	21085	17085	265	5480	500	13190	10	1	52984990	9267	-27.29	2.85	12	4.73	-641.00	6131.00	22950	20230414	-23.79	9560	20231019	82.95	19850	-11.89	20240325	11180	56.44	20240201	22950	-23.79	20230414	9560	82.95	20231019	0.29	N	019170	500	264 억	3480264	N	N	4148	N	N
32	20240326	090321	57	100.00	KOSPI200	의약품	N	N	N	N	N	18730	410	2	2.24	10966675800	582483	5.51	18160	19140	18150	23800	12830	18320	18829.25	6.57	-4166	22006	20162	18006	16162	14006	21085	17085	265	5480	500	13190	10	1	52984990	9924	-29.22	3.05	12	1.10	-641.00	6131.00	22950	20230414	-18.39	9560	20231019	95.92	19850	-5.64	20240325	11180	67.53	20240201	22950	-18.39	20230414	9560	95.92	20231019	0.29	N	019170	500	264 억	3480264	N	N	4148	N	N
33	20240325	160330	57	100.00	KOSPI200	의약품	N	N	N	N	N	18320	2060	2	12.67	196162290970	10505052	102.68	16400	19850	15850	21100	11390	16260	18675.11	7.23	-365721	18640	17450	15160	13970	11680	18045	14565	265	4840	500	11700	10	1	52984990	9707	-28.58	2.99	12	19.83	-641.00	6131.00	22950	20230414	-20.17	9560	20231019	91.63	19850	-7.71	20240325	11180	63.86	20240201	22950	-20.17	20230414	9560	91.63	20231019	0.30	N	019170	500	264 억	3829908	N	N	4148	N	N
34	20240325	150332	57	100.00	KOSPI200	의약품	N	N	N	N	N	18590	2330	2	14.33	188566136100	10089773	98.62	16400	19850	15850	21100	11390	16260	18690.38	7.23	-419183	18640	17450	15160	13970	11680	18045	14565	265	4840	500	11700	10	1	52984990	9850	-29.00	3.03	12	19.04	-641.00	6131.00	22950	20230414	-19.00	9560	20231019	94.46	19850	-6.35	20240325	11180	66.28	20240201	22950	-19.00	20230414	9560	94.46	20231019	0.30	N	019170	500	264 억	3829908	N	N	311	N	N
35	20240325	140332	57	100.00	KOSPI200	의약품	N	N	N	N	N	18540	2280	2	14.02	180038723590	9632349	94.15	16400	19850	15850	21100	11390	16260	18692.67	7.23	-410513	18640	17450	15160	13970	11680	18045	14565	265	4840	500	11700	10	1	52984990	9823	-28.92	3.02	12	18.18	-641.00	6131.00	22950	20230414	-19.22	9560	20231019	93.93	19850	-6.60	20240325	11180	65.83	20240201	22950	-19.22	20230414	9560	93.93	20231019	0.30	N	019170	500	264 억	3829908	N	N	311	N	N
36	20240325	130333	57	100.00	KOSPI200	의약품	N	N	N	N	N	19080	2820	2	17.34	170670568630	9133257	89.27	16400	19850	15850	21100	11390	16260	18688.42	7.23	-434468	18640	17450	15160	13970	11680	18045	14565	265	4840	500	11700	10	1	52984990	10110	-29.77	3.11	12	17.24	-641.00	6131.00	22950	20230414	-16.86	9560	20231019	99.58	19850	-3.88	20240325	11180	70.66	20240201	22950	-16.86	20230414	9560	99.58	20231019	0.30	N	019170	500	264 억	3829908	N	N	311	N	N
37	20240325	120338	57	100.00	KOSPI200	의약품	N	N	N	N	N	19080	2820	2	17.34	164489717260	8808188	86.09	16400	19850	15850	21100	11390	16260	18676.40	7.23	-467069	18640	17450	15160	13970	11680	18045	14565	265	4840	500	11700	10	1	52984990	10110	-29.77	3.11	12	16.62	-641.00	6131.00	22950	20230414	-16.86	9560	20231019	99.58	19850	-3.88	20240325	11180	70.66	20240201	22950	-16.86	20230414	9560	99.58	20231019	0.30	N	019170	500	264 억	3829908	N	N	311	N	N
38	20240325	110334	57	100.00	KOSPI200	의약품	N	N	N	N	N	19020	2760	2	16.97	155380342600	8329456	81.42	16400	19850	15850	21100	11390	16260	18656.16	7.23	-509060	18640	17450	15160	13970	11680	18045	14565	265	4840	500	11700	10	1	52984990	10078	-29.67	3.10	12	15.72	-641.00	6131.00	22950	20230414	-17.12	9560	20231019	98.95	19850	-4.18	20240325	11180	70.13	20240201	22950	-17.12	20230414	9560	98.95	20231019	0.30	N	019170	500	264 억	3829908	N	N	311	N	N
39	20240325	100333	57	100.00	KOSPI200	의약품	N	N	N	N	N	18990	2730	2	16.79	130174972840	6994318	68.37	16400	19850	15850	21100	11390	16260	18613.69	7.23	-511124	18640	17450	15160	13970	11680	18045	14565	265	4840	500	11700	10	1	52984990	10062	-29.63	3.10	12	13.20	-641.00	6131.00	22950	20230414	-17.25	9560	20231019	98.64	19850	-4.33	20240325	11180	69.86	20240201	22950	-17.25	20230414	9560	98.64	20231019	0.30	N	019170	500	264 억	3829908	N	N	311	N	N
40	20240325	090334	57	100.00	KOSPI200	의약품	N	N	N	N	N	16670	410	2	2.52	9847087710	604087	5.90	16400	16680	15850	21100	11390	16260	16301.21	7.23	-67894	18640	17450	15160	13970	11680	18045	14565	265	4840	500	11700	10	1	52984990	8833	-26.01	2.72	12	1.14	-641.00	6131.00	22950	20230414	-27.36	9560	20231019	74.37	16680	-0.06	20240325	11180	49.11	20240201	22950	-27.36	20230414	9560	74.37	20231019	0.30	N	019170	500	264 억	3829908	N	N	311	N	N
41	20240322	160331	57	100.00	KOSPI200	의약품	N	N	N	N	N	16260	3590	2	28.33	154891382640	10136535	2126.49	13290	16350	12870	16470	8870	12670	15278.12	6.82	235699	13303	12986	12633	12316	11963	13145	12475	265	3800	500	9120	10	1	52984990	8615	-25.37	2.65	12	19.13	-641.00	6131.00	22950	20230414	-29.15	9560	20231019	70.08	16350	-0.55	20240322	11180	45.44	20240201	22950	-29.15	20230414	9560	70.08	20231019	0.29	N	019170	500	264 억	3613602	N	N	311	N	N
42	20240322	150335	57	100.00	KOSPI200	의약품	N	N	N	N	N	16180	3510	2	27.70	146093069010	9593008	2012.46	13290	16350	12870	16470	8870	12670	15229.12	6.82	252689	13303	12986	12633	12316	11963	13145	12475	265	3800	500	9120	10	1	52984990	8573	-25.24	2.64	12	18.11	-641.00	6131.00	22950	20230414	-29.50	9560	20231019	69.25	16350	-1.04	20240322	11180	44.72	20240201	22950	-29.50	20230414	9560	69.25	20231019	0.29	N	019170	500	264 억	3613602	N	N	126	N	N
43	20240322	140331	57	100.00	KOSPI200	의약품	N	N	N	N	N	16180	3510	2	27.70	126812433770	8403355	1762.89	13290	16220	12870	16470	8870	12670	15090.69	6.82	295197	13303	12986	12633	12316	11963	13145	12475	265	3800	500	9120	10	1	52984990	8573	-25.24	2.64	12	15.86	-641.00	6131.00	22950	20230414	-29.50	9560	20231019	69.25	16220	-0.25	20240322	11180	44.72	20240201	22950	-29.50	20230414	9560	69.25	20231019	0.29	N	019170	500	264 억	3613602	N	N	126	N	N
44	20240322	130332	57	100.00	KOSPI200	의약품	N	N	N	N	N	15770	3100	2	24.47	113836254130	7588466	1591.94	13290	16220	12870	16470	8870	12670	15001.22	6.82	271300	13303	12986	12633	12316	11963	13145	12475	265	3800	500	9120	10	1	52984990	8356	-24.60	2.57	12	14.32	-641.00	6131.00	22950	20230414	-31.29	9560	20231019	64.96	16220	-2.77	20240322	11180	41.06	20240201	22950	-31.29	20230414	9560	64.96	20231019	0.29	N	019170	500	264 억	3613602	N	N	126	N	N
45	20240322	120328	57	100.00	KOSPI200	의약품	N	N	N	N	N	15880	3210	2	25.34	102757177740	6885435	1444.46	13290	16220	12870	16470	8870	12670	14923.85	6.82	249085	13303	12986	12633	12316	11963	13145	12475	265	3800	500	9120	10	1	52984990	8414	-24.77	2.59	12	13.00	-641.00	6131.00	22950	20230414	-30.81	9560	20231019	66.11	16220	-2.10	20240322	11180	42.04	20240201	22950	-30.81	20230414	9560	66.11	20231019	0.29	N	019170	500	264 억	3613602	N	N	126	N	N
46	20240322	110334	57	100.00	KOSPI200	의약품	N	N	N	N	N	15820	3150	2	24.86	73263357150	5035114	1056.29	13290	15850	12870	16470	8870	12670	14550.49	6.82	63693	13303	12986	12633	12316	11963	13145	12475	265	3800	500	9120	10	1	52984990	8382	-24.68	2.58	12	9.50	-641.00	6131.00	22950	20230414	-31.07	9560	20231019	65.48	15850	-0.19	20240322	11180	41.50	20240201	22950	-31.07	20230414	9560	65.48	20231019	0.29	N	019170	500	264 억	3613602	N	N	126	N	N
47	20240322	100333	57	100.00	KOSPI200	의약품	N	N	N	N	N	13530	860	2	6.79	27417637990	1990233	417.52	13290	14460	12870	16470	8870	12670	13776.09	6.82	-227016	13303	12986	12633	12316	11963	13145	12475	265	3800	500	9120	10	1	52984990	7169	-21.11	2.21	12	3.76	-641.00	6131.00	22950	20230414	-41.05	9560	20231019	41.53	14480	-6.56	20240229	11180	21.02	20240201	22950	-41.05	20230414	9560	41.53	20231019	0.29	N	019170	500	264 억	3613602	N	N	126	N	N
48	20240322	090328	57	100.00	KOSPI200	의약품	N	N	N	N	N	13000	330	2	2.60	1428295220	109028	22.87	13290	13290	12920	16470	8870	12670	13100.26	6.82	-57619	13303	12986	12633	12316	11963	13145	12475	265	3800	500	9120	10	1	52984990	6888	-20.28	2.12	12	0.21	-641.00	6131.00	22950	20230414	-43.36	9560	20231019	35.98	14480	-10.22	20240229	11180	16.28	20240201	22950	-43.36	20230414	9560	35.98	20231019	0.29	N	019170	500	264 억	3613602	N	N	126	N	N
49	20240321	160329	57	100.00	KOSPI200	의약품	N	N	N	N	N	12670	-100	5	-0.78	5270039230	418367	15.32	12430	12950	12280	16600	8940	12770	12596.02	6.75	56964	14770	13770	12970	11970	11170	14270	12470	265	3830	500	9190	10	1	52984990	6713	-19.77	2.07	12	0.79	-641.00	6131.00	22950	20230414	-44.79	9560	20231019	32.53	14480	-12.50	20240229	11180	13.33	20240201	22950	-44.79	20230414	9560	32.53	20231019	0.29	N	019170	500	264 억	3576692	N	N	126	N	N
50	20240321	150330	57	100.00	KOSPI200	의약품	N	N	N	N	N	12660	-110	5	-0.86	5025335130	399027	14.61	12430	12950	12280	16600	8940	12770	12593.41	6.75	57104	14770	13770	12970	11970	11170	14270	12470	265	3830	500	9190	10	1	52984990	6708	-19.75	2.06	12	0.75	-641.00	6131.00	22950	20230414	-44.84	9560	20231019	32.43	14480	-12.57	20240229	11180	13.24	20240201	22950	-44.84	20230414	9560	32.43	20231019	0.29	N	019170	500	264 억	3576692	N	N	1	N	N
51	20240321	140331	57	100.00	KOSPI200	의약품	N	N	N	N	N	12740	-30	5	-0.23	4507300430	358041	13.11	12430	12950	12280	16600	8940	12770	12588.14	6.75	47164	14770	13770	12970	11970	11170	14270	12470	265	3830	500	9190	10	1	52984990	6750	-19.88	2.08	12	0.68	-641.00	6131.00	22950	20230414	-44.49	9560	20231019	33.26	14480	-12.02	20240229	11180	13.95	20240201	22950	-44.49	20230414	9560	33.26	20231019	0.29	N	019170	500	264 억	3576692	N	N	1	N	N
52	20240321	130329	57	100.00	KOSPI200	의약품	N	N	N	N	N	12700	-70	5	-0.55	3906609530	310996	11.39	12430	12760	12280	16600	8940	12770	12560.75	6.75	50457	14770	13770	12970	11970	11170	14270	12470	265	3830	500	9190	10	1	52984990	6729	-19.81	2.07	12	0.59	-641.00	6131.00	22950	20230414	-44.66	9560	20231019	32.85	14480	-12.29	20240229	11180	13.60	20240201	22950	-44.66	20230414	9560	32.85	20231019	0.29	N	019170	500	264 억	3576692	N	N	1	N	N
53	20240321	120329	57	100.00	KOSPI200	의약품	N	N	N	N	N	12570	-200	5	-1.57	3508708850	279494	10.23	12430	12760	12280	16600	8940	12770	12552.80	6.75	48437	14770	13770	12970	11970	11170	14270	12470	265	3830	500	9190	10	1	52984990	6660	-19.61	2.05	12	0.53	-641.00	6131.00	22950	20230414	-45.23	9560	20231019	31.49	14480	-13.19	20240229	11180	12.43	20240201	22950	-45.23	20230414	9560	31.49	20231019	0.29	N	019170	500	264 억	3576692	N	N	1	N	N
54	20240321	110330	57	100.00	KOSPI200	의약품	N	N	N	N	N	12580	-190	5	-1.49	2960598250	235964	8.64	12430	12760	12280	16600	8940	12770	12545.61	6.75	28114	14770	13770	12970	11970	11170	14270	12470	265	3830	500	9190	10	1	52984990	6666	-19.63	2.05	12	0.45	-641.00	6131.00	22950	20230414	-45.19	9560	20231019	31.59	14480	-13.12	20240229	11180	12.52	20240201	22950	-45.19	20230414	9560	31.59	20231019	0.29	N	019170	500	264 억	3576692	N	N	1	N	N
55	20240321	100331	57	100.00	KOSPI200	의약품	N	N	N	N	N	12650	-120	5	-0.94	2500208180	199420	7.30	12430	12760	12280	16600	8940	12770	12535.91	6.75	24745	14770	13770	12970	11970	11170	14270	12470	265	3830	500	9190	10	1	52984990	6703	-19.73	2.06	12	0.38	-641.00	6131.00	22950	20230414	-44.88	9560	20231019	32.32	14480	-12.64	20240229	11180	13.15	20240201	22950	-44.88	20230414	9560	32.32	20231019	0.29	N	019170	500	264 억	3576692	N	N	1	N	N
56	20240321	090331	57	100.00	KOSPI200	의약품	N	N	N	N	N	12370	-400	5	-3.13	690097950	55661	2.04	12430	12490	12280	16600	8940	12770	12389.55	6.75	14132	14770	13770	12970	11970	11170	14270	12470	265	3830	500	9190	10	1	52984990	6554	-19.30	2.02	12	0.11	-641.00	6131.00	22950	20230414	-46.10	9560	20231019	29.39	14480	-14.57	20240229	11180	10.64	20240201	22950	-46.10	20230414	9560	29.39	20231019	0.29	N	019170	500	264 억	3576692	N	N	1	N	N
57	20240320	160328	57	100.00	KOSPI200	의약품	N	N	N	N	N	12770	960	2	8.13	35567882630	2716238	3087.72	12530	13970	12170	15350	8270	11810	13094.73	6.81	-27573	11936	11872	11746	11682	11556	11905	11715	265	3540	500	8500	10	1	52984990	6766	-19.92	2.08	12	5.13	-641.00	6131.00	22950	20230414	-44.36	9560	20231019	33.58	14480	-11.81	20240229	11180	14.22	20240201	22950	-44.36	20230414	9560	33.58	20231019	0.29	N	019170	500	264 억	3606145	N	N	1	N	N
58	20240320	150328	57	100.00	KOSPI200	의약품	N	N	N	N	N	12750	940	2	7.96	34912758620	2664987	3029.46	12530	13970	12170	15350	8270	11810	13100.54	6.81	-42887	11936	11872	11746	11682	11556	11905	11715	265	3540	500	8500	10	1	52984990	6756	-19.89	2.08	12	5.03	-641.00	6131.00	22950	20230414	-44.44	9560	20231019	33.37	14480	-11.95	20240229	11180	14.04	20240201	22950	-44.44	20230414	9560	33.37	20231019	0.29	N	019170	500	264 억	3606145	N	N	156	N	N
59	20240320	140331	57	100.00	KOSPI200	의약품	N	N	N	N	N	12940	1130	2	9.57	32941201670	2511931	2855.47	12530	13970	12170	15350	8270	11810	13113.90	6.81	-55487	11936	11872	11746	11682	11556	11905	11715	265	3540	500	8500	10	1	52984990	6856	-20.19	2.11	12	4.74	-641.00	6131.00	22950	20230414	-43.62	9560	20231019	35.36	14480	-10.64	20240229	11180	15.74	20240201	22950	-43.62	20230414	9560	35.36	20231019	0.29	N	019170	500	264 억	3606145	N	N	156	N	N
60	20240320	130332	57	100.00	KOSPI200	의약품	N	N	N	N	N	12580	770	2	6.52	31333715840	2385584	2711.85	12530	13970	12170	15350	8270	11810	13134.62	6.81	-75425	11936	11872	11746	11682	11556	11905	11715	265	3540	500	8500	10	1	52984990	6666	-19.63	2.05	12	4.50	-641.00	6131.00	22950	20230414	-45.19	9560	20231019	31.59	14480	-13.12	20240229	11180	12.52	20240201	22950	-45.19	20230414	9560	31.59	20231019	0.29	N	019170	500	264 억	3606145	N	N	156	N	N
61	20240320	120330	57	100.00	KOSPI200	의약품	N	N	N	N	N	12500	690	2	5.84	30416488650	2312339	2628.58	12530	13970	12170	15350	8270	11810	13154.00	6.81	-85125	11936	11872	11746	11682	11556	11905	11715	265	3540	500	8500	10	1	52984990	6623	-19.50	2.04	12	4.36	-641.00	6131.00	22950	20230414	-45.53	9560	20231019	30.75	14480	-13.67	20240229	11180	11.81	20240201	22950	-45.53	20230414	9560	30.75	20231019	0.29	N	019170	500	264 억	3606145	N	N	156	N	N
62	20240320	110329	57	100.00	KOSPI200	의약품	N	N	N	N	N	12710	900	2	7.62	28997025940	2199024	2499.77	12530	13970	12170	15350	8270	11810	13186.32	6.81	-72773	11936	11872	11746	11682	11556	11905	11715	265	3540	500	8500	10	1	52984990	6734	-19.83	2.07	12	4.15	-641.00	6131.00	22950	20230414	-44.62	9560	20231019	32.95	14480	-12.22	20240229	11180	13.69	20240201	22950	-44.62	20230414	9560	32.95	20231019	0.29	N	019170	500	264 억	3606145	N	N	156	N	N
63	20240320	100328	57	100.00	KOSPI200	의약품	N	N	N	N	N	12770	960	2	8.13	24342779420	1831270	2081.72	12530	13970	12170	15350	8270	11810	13292.85	6.81	-69126	11936	11872	11746	11682	11556	11905	11715	265	3540	500	8500	10	1	52984990	6766	-19.92	2.08	12	3.46	-641.00	6131.00	22950	20230414	-44.36	9560	20231019	33.58	14480	-11.81	20240229	11180	14.22	20240201	22950	-44.36	20230414	9560	33.58	20231019	0.29	N	019170	500	264 억	3606145	N	N	156	N	N
64	20240320	090326	57	100.00	KOSPI200	의약품	N	N	N	N	N	12310	500	2	4.23	1215738080	96993	110.26	12530	12870	12210	15350	8270	11810	12534.36	6.81	-20211	11936	11872	11746	11682	11556	11905	11715	265	3540	500	8500	10	1	52984990	6522	-19.20	2.01	12	0.18	-641.00	6131.00	22950	20230414	-46.36	9560	20231019	28.77	14480	-14.99	20240229	11180	10.11	20240201	22950	-46.36	20230414	9560	28.77	20231019	0.29	N	019170	500	264 억	3606145	N	N	156	N	N
65	20240319	160322	57	100.00	KOSPI200	의약품	N	N	N	N	N	11810	70	2	0.60	1018958480	87225	104.22	11660	11810	11620	15260	8220	11740	11681.88	6.77	10261	11946	11842	11746	11642	11546	11895	11695	265	3520	500	8450	10	1	52984990	6258	-18.42	1.93	12	0.16	-641.00	6131.00	22950	20230414	-48.54	9560	20231019	23.54	14480	-18.44	20240229	11180	5.64	20240201	22950	-48.54	20230414	9560	23.54	20231019	0.29	N	019170	500	264 억	3587367	N	N	156	N	N
66	20240319	150329	57	100.00	KOSPI200	의약품	N	N	N	N	N	11700	-40	5	-0.34	878890680	75316	89.99	11660	11750	11620	15260	8220	11740	11669.38	6.77	7828	11946	11842	11746	11642	11546	11895	11695	265	3520	500	8450	10	1	52984990	6199	-18.25	1.91	12	0.14	-641.00	6131.00	22950	20230414	-49.02	9560	20231019	22.38	14480	-19.20	20240229	11180	4.65	20240201	22950	-49.02	20230414	9560	22.38	20231019	0.29	N	019170	500	264 억	3587367	N	N	342	N	N
67	20240319	140329	57	100.00	KOSPI200	의약품	N	N	N	N	N	11670	-70	5	-0.60	776424980	66524	79.49	11660	11750	11620	15260	8220	11740	11671.35	6.77	5251	11946	11842	11746	11642	11546	11895	11695	265	3520	500	8450	10	1	52984990	6183	-18.21	1.90	12	0.13	-641.00	6131.00	22950	20230414	-49.15	9560	20231019	22.07	14480	-19.41	20240229	11180	4.38	20240201	22950	-49.15	20230414	9560	22.07	20231019	0.29	N	019170	500	264 억	3587367	N	N	342	N	N
68	20240319	130310	57	100.00	KOSPI200	의약품	N	N	N	N	N	11670	-70	5	-0.60	715047160	61263	73.20	11660	11750	11620	15260	8220	11740	11671.76	6.77	4101	11946	11842	11746	11642	11546	11895	11695	265	3520	500	8450	10	1	52984990	6183	-18.21	1.90	12	0.12	-641.00	6131.00	22950	20230414	-49.15	9560	20231019	22.07	14480	-19.41	20240229	11180	4.38	20240201	22950	-49.15	20230414	9560	22.07	20231019	0.29	N	019170	500	264 억	3587367	N	N	342	N	N
69	20240319	120328	57	100.00	KOSPI200	의약품	N	N	N	N	N	11680	-60	5	-0.51	596924160	51143	61.11	11660	11750	11620	15260	8220	11740	11671.67	6.77	7294	11946	11842	11746	11642	11546	11895	11695	265	3520	500	8450	10	1	52984990	6189	-18.22	1.91	12	0.10	-641.00	6131.00	22950	20230414	-49.11	9560	20231019	22.18	14480	-19.34	20240229	11180	4.47	20240201	22950	-49.11	20230414	9560	22.18	20231019	0.29	N	019170	500	264 억	3587367	N	N	342	N	N
70	20240319	110328	57	100.00	KOSPI200	의약품	N	N	N	N	N	11690	-50	5	-0.43	516234230	44241	52.86	11660	11750	11620	15260	8220	11740	11668.68	6.77	4505	11946	11842	11746	11642	11546	11895	11695	265	3520	500	8450	10	1	52984990	6194	-18.24	1.91	12	0.08	-641.00	6131.00	22950	20230414	-49.06	9560	20231019	22.28	14480	-19.27	20240229	11180	4.56	20240201	22950	-49.06	20230414	9560	22.28	20231019	0.29	N	019170	500	264 억	3587367	N	N	342	N	N
71	20240319	100329	57	100.00	KOSPI200	의약품	N	N	N	N	N	11700	-40	5	-0.34	376559580	32299	38.59	11660	11730	11620	15260	8220	11740	11658.55	6.77	563	11946	11842	11746	11642	11546	11895	11695	265	3520	500	8450	10	1	52984990	6199	-18.25	1.91	12	0.06	-641.00	6131.00	22950	20230414	-49.02	9560	20231019	22.38	14480	-19.20	20240229	11180	4.65	20240201	22950	-49.02	20230414	9560	22.38	20231019	0.29	N	019170	500	264 억	3587367	N	N	342	N	N
72	20240319	090327	57	100.00	KOSPI200	의약품	N	N	N	N	N	11680	-60	5	-0.51	41112890	3524	4.21	11660	11730	11660	15260	8220	11740	11666.54	6.77	-505	11946	11842	11746	11642	11546	11895	11695	265	3520	500	8450	10	1	52984990	6189	-18.22	1.91	12	0.01	-641.00	6131.00	22950	20230414	-49.11	9560	20231019	22.18	14480	-19.34	20240229	11180	4.47	20240201	22950	-49.11	20230414	9560	22.18	20231019	0.29	N	019170	500	264 억	3587367	N	N	342	N	N
73	20240318	160326	57	100.00	KOSPI200	의약품	N	N	N	N	N	11740	90	2	0.77	974017100	82975	54.59	11700	11850	11650	15140	8160	11650	11738.70	6.75	13896	12136	11892	11746	11502	11356	11820	11430	265	3490	500	8380	10	1	52984990	6220	-18.32	1.91	12	0.16	-641.00	6131.00	23200	20230313	-49.40	9560	20231019	22.80	14480	-18.92	20240229	11180	5.01	20240201	22950	-48.85	20230414	9560	22.80	20231019	0.28	N	019170	500	264 억	3576104	N	N	342	N	N
74	20240318	150327	57	100.00	KOSPI200	의약품	N	N	N	N	N	11730	80	2	0.69	858477760	73137	48.12	11700	11850	11650	15140	8160	11650	11737.96	6.75	16365	12136	11892	11746	11502	11356	11820	11430	265	3490	500	8380	10	1	52984990	6215	-18.30	1.91	12	0.14	-641.00	6131.00	23200	20230313	-49.44	9560	20231019	22.70	14480	-18.99	20240229	11180	4.92	20240201	22950	-48.89	20230414	9560	22.70	20231019	0.28	N	019170	500	264 억	3576104	N	N	6	N	N
75	20240318	140326	57	100.00	KOSPI200	의약품	N	N	N	N	N	11690	40	2	0.34	770256930	65598	43.16	11700	11850	11650	15140	8160	11650	11742.10	6.75	15123	12136	11892	11746	11502	11356	11820	11430	265	3490	500	8380	10	1	52984990	6194	-18.24	1.91	12	0.12	-641.00	6131.00	23200	20230313	-49.61	9560	20231019	22.28	14480	-19.27	20240229	11180	4.56	20240201	22950	-49.06	20230414	9560	22.28	20231019	0.28	N	019170	500	264 억	3576104	N	N	6	N	N
76	20240318	130326	57	100.00	KOSPI200	의약품	N	N	N	N	N	11730	80	2	0.69	697463860	59378	39.07	11700	11850	11650	15140	8160	11650	11746.20	6.75	15823	12136	11892	11746	11502	11356	11820	11430	265	3490	500	8380	10	1	52984990	6215	-18.30	1.91	12	0.11	-641.00	6131.00	23200	20230313	-49.44	9560	20231019	22.70	14480	-18.99	20240229	11180	4.92	20240201	22950	-48.89	20230414	9560	22.70	20231019	0.28	N	019170	500	264 억	3576104	N	N	6	N	N
77	20240318	120324	57	100.00	KOSPI200	의약품	N	N	N	N	N	11770	120	2	1.03	568257350	48377	31.83	11700	11850	11650	15140	8160	11650	11746.47	6.75	19348	12136	11892	11746	11502	11356	11820	11430	265	3490	500	8380	10	1	52984990	6236	-18.36	1.92	12	0.09	-641.00	6131.00	23200	20230313	-49.27	9560	20231019	23.12	14480	-18.72	20240229	11180	5.28	20240201	22950	-48.71	20230414	9560	23.12	20231019	0.28	N	019170	500	264 억	3576104	N	N	6	N	N
78	20240318	110327	57	100.00	KOSPI200	의약품	N	N	N	N	N	11730	80	2	0.69	494156600	42070	27.68	11700	11850	11650	15140	8160	11650	11746.10	6.75	16668	12136	11892	11746	11502	11356	11820	11430	265	3490	500	8380	10	1	52984990	6215	-18.30	1.91	12	0.08	-641.00	6131.00	23200	20230313	-49.44	9560	20231019	22.70	14480	-18.99	20240229	11180	4.92	20240201	22950	-48.89	20230414	9560	22.70	20231019	0.28	N	019170	500	264 억	3576104	N	N	6	N	N
79	20240318	100325	57	100.00	KOSPI200	의약품	N	N	N	N	N	11750	100	2	0.86	424352330	36129	23.77	11700	11850	11650	15140	8160	11650	11745.52	6.75	18341	12136	11892	11746	11502	11356	11820	11430	265	3490	500	8380	10	1	52984990	6226	-18.33	1.92	12	0.07	-641.00	6131.00	23200	20230313	-49.35	9560	20231019	22.91	14480	-18.85	20240229	11180	5.10	20240201	22950	-48.80	20230414	9560	22.91	20231019	0.28	N	019170	500	264 억	3576104	N	N	6	N	N
80	20240318	090324	57	100.00	KOSPI200	의약품	N	N	N	N	N	11660	10	2	0.09	44614910	3815	2.51	11700	11710	11650	15140	8160	11650	11694.81	6.75	-703	12136	11892	11746	11502	11356	11820	11430	265	3490	500	8380	10	1	52984990	6178	-18.19	1.90	12	0.01	-641.00	6131.00	23200	20230313	-49.74	9560	20231019	21.97	14480	-19.48	20240229	11180	4.29	20240201	22950	-49.19	20230414	9560	21.97	20231019	0.28	N	019170	500	264 억	3576104	N	N	6	N	N
81	20240315	160322	57	100.00	KOSPI200	의약품	N	N	N	N	N	11650	-200	5	-1.69	1768181070	150868	94.10	11990	11990	11600	15400	8300	11850	11720.32	6.83	-45971	12130	11990	11910	11770	11690	11950	11730	265	3550	500	8530	10	1	52984990	6173	-18.17	1.90	12	0.28	-641.00	6131.00	23200	20230313	-49.78	9560	20231019	21.86	14480	-19.54	20240229	11180	4.20	20240201	22950	-49.24	20230414	9560	21.86	20231019	0.29	N	019170	500	264 억	3616772	N	N	6	N	N
82	20240315	150306	57	100.00	KOSPI200	의약품	N	N	N	N	N	11640	-210	5	-1.77	1638831710	139762	87.17	11990	11990	11600	15400	8300	11850	11725.87	6.83	-43488	12130	11990	11910	11770	11690	11950	11730	265	3550	500	8530	10	1	52984990	6167	-18.16	1.90	12	0.26	-641.00	6131.00	23200	20230313	-49.83	9560	20231019	21.76	14480	-19.61	20240229	11180	4.11	20240201	22950	-49.28	20230414	9560	21.76	20231019	0.29	N	019170	500	264 억	3616772	N	N	885	N	N
83	20240315	140308	57	100.00	KOSPI200	의약품	N	N	N	N	N	11610	-240	5	-2.03	1485334310	126557	78.94	11990	11990	11600	15400	8300	11850	11736.48	6.83	-38928	12130	11990	11910	11770	11690	11950	11730	265	3550	500	8530	10	1	52984990	6152	-18.11	1.89	12	0.24	-641.00	6131.00	23200	20230313	-49.96	9560	20231019	21.44	14480	-19.82	20240229	11180	3.85	20240201	22950	-49.41	20230414	9560	21.44	20231019	0.29	N	019170	500	264 억	3616772	N	N	885	N	N
84	20240315	130324	57	100.00	KOSPI200	의약품	N	N	N	N	N	11680	-170	5	-1.43	1165913250	99137	61.83	11990	11990	11660	15400	8300	11850	11760.63	6.83	-27992	12130	11990	11910	11770	11690	11950	11730	265	3550	500	8530	10	1	52984990	6189	-18.22	1.91	12	0.19	-641.00	6131.00	23200	20230313	-49.66	9560	20231019	22.18	14480	-19.34	20240229	11180	4.47	20240201	22950	-49.11	20230414	9560	22.18	20231019	0.29	N	019170	500	264 억	3616772	N	N	885	N	N
85	20240315	120324	57	100.00	KOSPI200	의약품	N	N	N	N	N	11750	-100	5	-0.84	740301260	62801	39.17	11990	11990	11720	15400	8300	11850	11788.05	6.83	-5009	12130	11990	11910	11770	11690	11950	11730	265	3550	500	8530	10	1	52984990	6226	-18.33	1.92	12	0.12	-641.00	6131.00	23200	20230313	-49.35	9560	20231019	22.91	14480	-18.85	20240229	11180	5.10	20240201	22950	-48.80	20230414	9560	22.91	20231019	0.29	N	019170	500	264 억	3616772	N	N	885	N	N
86	20240315	110322	57	100.00	KOSPI200	의약품	N	N	N	N	N	11750	-100	5	-0.84	617976050	52381	32.67	11990	11990	11720	15400	8300	11850	11797.71	6.83	-3098	12130	11990	11910	11770	11690	11950	11730	265	3550	500	8530	10	1	52984990	6226	-18.33	1.92	12	0.10	-641.00	6131.00	23200	20230313	-49.35	9560	20231019	22.91	14480	-18.85	20240229	11180	5.10	20240201	22950	-48.80	20230414	9560	22.91	20231019	0.29	N	019170	500	264 억	3616772	N	N	885	N	N
87	20240315	100323	57	100.00	KOSPI200	의약품	N	N	N	N	N	11760	-90	5	-0.76	459688460	38926	24.28	11990	11990	11720	15400	8300	11850	11809.29	6.83	-6024	12130	11990	11910	11770	11690	11950	11730	265	3550	500	8530	10	1	52984990	6231	-18.35	1.92	12	0.07	-641.00	6131.00	23200	20230313	-49.31	9560	20231019	23.01	14480	-18.78	20240229	11180	5.19	20240201	22950	-48.76	20230414	9560	23.01	20231019	0.29	N	019170	500	264 억	3616772	N	N	885	N	N
88	20240315	090323	57	100.00	KOSPI200	의약품	N	N	N	N	N	11890	40	2	0.34	26593520	2226	1.39	11990	11990	11870	15400	8300	11850	11946.77	6.83	45	12130	11990	11910	11770	11690	11950	11730	265	3550	500	8530	10	1	52984990	6300	-18.55	1.94	12	0.00	-641.00	6131.00	23200	20230313	-48.75	9560	20231019	24.37	14480	-17.89	20240229	11180	6.35	20240201	22950	-48.19	20230414	9560	24.37	20231019	0.29	N	019170	500	264 억	3616772	N	N	885	N	N
89	20240314	160320	57	100.00	KOSPI200	의약품	N	N	N	N	N	11850	-20	5	-0.17	1895138240	159324	118.81	11960	12050	11830	15430	8310	11870	11895.04	6.84	-4644	12296	12082	11946	11732	11596	12015	11665	265	3560	500	8540	10	1	52984990	6279	-18.49	1.93	12	0.30	-641.00	6131.00	23200	20230313	-48.92	9560	20231019	23.95	14480	-18.16	20240229	11180	5.99	20240201	22950	-48.37	20230414	9560	23.95	20231019	0.28	N	019170	500	264 억	3624077	N	N	885	N	N
90	20240314	150321	57	100.00	KOSPI200	의약품	N	N	N	N	N	11940	70	2	0.59	1211287820	101708	75.84	11960	12050	11830	15430	8310	11870	11909.47	6.84	4395	12296	12082	11946	11732	11596	12015	11665	265	3560	500	8540	10	1	52984990	6326	-18.63	1.95	12	0.19	-641.00	6131.00	23200	20230313	-48.53	9560	20231019	24.90	14480	-17.54	20240229	11180	6.80	20240201	22950	-47.97	20230414	9560	24.90	20231019	0.28	N	019170	500	264 억	3624077	N	N	2321	N	N
91	20240314	140321	57	100.00	KOSPI200	의약품	N	N	N	N	N	11900	30	2	0.25	1065308220	89442	66.70	11960	12050	11830	15430	8310	11870	11910.61	6.84	1794	12296	12082	11946	11732	11596	12015	11665	265	3560	500	8540	10	1	52984990	6305	-18.56	1.94	12	0.17	-641.00	6131.00	23200	20230313	-48.71	9560	20231019	24.48	14480	-17.82	20240229	11180	6.44	20240201	22950	-48.15	20230414	9560	24.48	20231019	0.28	N	019170	500	264 억	3624077	N	N	2321	N	N
92	20240314	130320	57	100.00	KOSPI200	의약품	N	N	N	N	N	11890	20	2	0.17	950889510	79804	59.51	11960	12050	11840	15430	8310	11870	11915.32	6.84	-716	12296	12082	11946	11732	11596	12015	11665	265	3560	500	8540	10	1	52984990	6300	-18.55	1.94	12	0.15	-641.00	6131.00	23200	20230313	-48.75	9560	20231019	24.37	14480	-17.89	20240229	11180	6.35	20240201	22950	-48.19	20230414	9560	24.37	20231019	0.28	N	019170	500	264 억	3624077	N	N	2321	N	N
93	20240314	120321	57	100.00	KOSPI200	의약품	N	N	N	N	N	11880	10	2	0.08	814330170	68313	50.94	11960	12050	11840	15430	8310	11870	11920.58	6.84	-507	12296	12082	11946	11732	11596	12015	11665	265	3560	500	8540	10	1	52984990	6295	-18.53	1.94	12	0.13	-641.00	6131.00	23200	20230313	-48.79	9560	20231019	24.27	14480	-17.96	20240229	11180	6.26	20240201	22950	-48.24	20230414	9560	24.27	20231019	0.28	N	019170	500	264 억	3624077	N	N	2321	N	N
94	20240314	110322	57	100.00	KOSPI200	의약품	N	N	N	N	N	11870	0	3	0.00	654958580	54914	40.95	11960	12050	11840	15430	8310	11870	11927.00	6.84	-5735	12296	12082	11946	11732	11596	12015	11665	265	3560	500	8540	10	1	52984990	6289	-18.52	1.94	12	0.10	-641.00	6131.00	23200	20230313	-48.84	9560	20231019	24.16	14480	-18.02	20240229	11180	6.17	20240201	22950	-48.28	20230414	9560	24.16	20231019	0.28	N	019170	500	264 억	3624077	N	N	2321	N	N
95	20240314	100322	57	100.00	KOSPI200	의약품	N	N	N	N	N	11930	60	2	0.51	346500690	28989	21.62	11960	12050	11880	15430	8310	11870	11952.86	6.84	3602	12296	12082	11946	11732	11596	12015	11665	265	3560	500	8540	10	1	52984990	6321	-18.61	1.95	12	0.05	-641.00	6131.00	23200	20230313	-48.58	9560	20231019	24.79	14480	-17.61	20240229	11180	6.71	20240201	22950	-48.02	20230414	9560	24.79	20231019	0.28	N	019170	500	264 억	3624077	N	N	2321	N	N
96	20240314	090320	57	100.00	KOSPI200	의약품	N	N	N	N	N	12010	140	2	1.18	48393890	4038	3.01	11960	12050	11950	15430	8310	11870	11984.87	6.84	3243	12296	12082	11946	11732	11596	12015	11665	265	3560	500	8540	10	1	52984990	6363	-18.74	1.96	12	0.01	-641.00	6131.00	23200	20230313	-48.23	9560	20231019	25.63	14480	-17.06	20240229	11180	7.42	20240201	22950	-47.67	20230414	9560	25.63	20231019	0.28	N	019170	500	264 억	3624077	N	N	2321	N	N
97	20240313	160318	57	100.00	KOSPI200	의약품	N	N	N	N	N	11870	-170	5	-1.41	1594077410	133285	121.73	12160	12160	11810	15650	8430	12040	11959.98	6.86	-10483	12340	12190	12020	11870	11700	12265	11945	265	3610	500	8660	10	1	52984990	6289	-18.52	1.94	12	0.25	-641.00	6131.00	23200	20230313	-48.84	9560	20231019	24.16	14480	-18.02	20240229	11180	6.17	20240201	23200	-48.84	20230313	9560	24.16	20231019	0.30	N	019170	500	264 억	3632974	N	N	2321	N	N
98	20240313	150318	57	100.00	KOSPI200	의약품	N	N	N	N	N	11880	-160	5	-1.33	1445697980	120807	110.34	12160	12160	11810	15650	8430	12040	11967.00	6.86	-15838	12340	12190	12020	11870	11700	12265	11945	265	3610	500	8660	10	1	52984990	6295	-18.53	1.94	12	0.23	-641.00	6131.00	23200	20230313	-48.79	9560	20231019	24.27	14480	-17.96	20240229	11180	6.26	20240201	23200	-48.79	20230313	9560	24.27	20231019	0.30	N	019170	500	264 억	3632974	N	N	64	N	N
99	20240313	140321	57	100.00	KOSPI200	의약품	N	N	N	N	N	11890	-150	5	-1.25	1233848690	102950	94.03	12160	12160	11820	15650	8430	12040	11984.93	6.86	-16121	12340	12190	12020	11870	11700	12265	11945	265	3610	500	8660	10	1	52984990	6300	-18.55	1.94	12	0.19	-641.00	6131.00	23200	20230313	-48.75	9560	20231019	24.37	14480	-17.89	20240229	11180	6.35	20240201	23200	-48.75	20230313	9560	24.37	20231019	0.30	N	019170	500	264 억	3632974	N	N	64	N	N
100	20240313	130323	57	100.00	KOSPI200	의약품	N	N	N	N	N	11940	-100	5	-0.83	929640770	77368	70.66	12160	12160	11930	15650	8430	12040	12015.83	6.86	-2565	12340	12190	12020	11870	11700	12265	11945	265	3610	500	8660	10	1	52984990	6326	-18.63	1.95	12	0.15	-641.00	6131.00	23200	20230313	-48.53	9560	20231019	24.90	14480	-17.54	20240229	11180	6.80	20240201	23200	-48.53	20230313	9560	24.90	20231019	0.30	N	019170	500	264 억	3632974	N	N	64	N	N
101	20240313	120319	57	100.00	KOSPI200	의약품	N	N	N	N	N	11990	-50	5	-0.42	658834380	54739	49.99	12160	12160	11960	15650	8430	12040	12035.92	6.86	9971	12340	12190	12020	11870	11700	12265	11945	265	3610	500	8660	10	1	52984990	6353	-18.71	1.96	12	0.10	-641.00	6131.00	23200	20230313	-48.32	9560	20231019	25.42	14480	-17.20	20240229	11180	7.25	20240201	23200	-48.32	20230313	9560	25.42	20231019	0.30	N	019170	500	264 억	3632974	N	N	64	N	N
102	20240313	110319	57	100.00	KOSPI200	의약품	N	N	N	N	N	12050	10	2	0.08	523830600	43500	39.73	12160	12160	11960	15650	8430	12040	12042.08	6.86	12027	12340	12190	12020	11870	11700	12265	11945	265	3610	500	8660	10	1	52984990	6385	-18.80	1.97	12	0.08	-641.00	6131.00	23200	20230313	-48.06	9560	20231019	26.05	14480	-16.78	20240229	11180	7.78	20240201	23200	-48.06	20230313	9560	26.05	20231019	0.30	N	019170	500	264 억	3632974	N	N	64	N	N
103	20240313	100318	57	100.00	KOSPI200	의약품	N	N	N	N	N	12060	20	2	0.17	279436990	23221	21.21	12160	12160	11960	15650	8430	12040	12033.80	6.86	4888	12340	12190	12020	11870	11700	12265	11945	265	3610	500	8660	10	1	52984990	6390	-18.81	1.97	12	0.04	-641.00	6131.00	23200	20230313	-48.02	9560	20231019	26.15	14480	-16.71	20240229	11180	7.87	20240201	23200	-48.02	20230313	9560	26.15	20231019	0.30	N	019170	500	264 억	3632974	N	N	64	N	N
104	20240313	090319	57	100.00	KOSPI200	의약품	N	N	N	N	N	11960	-80	5	-0.66	77730240	6456	5.90	12160	12160	11960	15650	8430	12040	12040.00	6.86	-3682	12340	12190	12020	11870	11700	12265	11945	265	3610	500	8660	10	1	52984990	6337	-18.66	1.95	12	0.01	-641.00	6131.00	23200	20230313	-48.45	9560	20231019	25.10	14480	-17.40	20240229	11180	6.98	20240201	23200	-48.45	20230313	9560	25.10	20231019	0.30	N	019170	500	264 억	3632974	N	N	64	N	N
105	20240312	160315	57	100.00	KOSPI200	의약품	N	N	N	N	N	12040	40	2	0.33	1312725060	109217	90.07	12000	12170	11850	15600	8400	12000	12019.36	6.85	7519	12300	12150	12070	11920	11840	12110	11880	265	3600	500	8640	10	1	52984990	6379	-18.78	1.96	12	0.21	-641.00	6131.00	23200	20230313	-48.10	9560	20231019	25.94	14480	-16.85	20240229	11180	7.69	20240201	23200	-48.10	20230313	9560	25.94	20231019	0.31	N	019170	500	264 억	3631379	N	N	64	N	N
106	20240312	150315	57	100.00	KOSPI200	의약품	N	N	N	N	N	12000	0	3	0.00	1064168820	88530	73.01	12000	12170	11850	15600	8400	12000	12020.43	6.85	6084	12300	12150	12070	11920	11840	12110	11880	265	3600	500	8640	10	1	52984990	6358	-18.72	1.96	12	0.17	-641.00	6131.00	23200	20230313	-48.28	9560	20231019	25.52	14480	-17.13	20240229	11180	7.33	20240201	23200	-48.28	20230313	9560	25.52	20231019	0.31	N	019170	500	264 억	3631379	N	N	473	N	N
107	20240312	140313	57	100.00	KOSPI200	의약품	N	N	N	N	N	11980	-20	5	-0.17	859178710	71431	58.91	12000	12170	11850	15600	8400	12000	12028.09	6.85	3365	12300	12150	12070	11920	11840	12110	11880	265	3600	500	8640	10	1	52984990	6348	-18.69	1.95	12	0.13	-641.00	6131.00	23200	20230313	-48.36	9560	20231019	25.31	14480	-17.27	20240229	11180	7.16	20240201	23200	-48.36	20230313	9560	25.31	20231019	0.31	N	019170	500	264 억	3631379	N	N	473	N	N
108	20240312	130304	57	100.00	KOSPI200	의약품	N	N	N	N	N	11980	-20	5	-0.17	780957100	64899	53.52	12000	12170	11850	15600	8400	12000	12033.42	6.85	4233	12300	12150	12070	11920	11840	12110	11880	265	3600	500	8640	10	1	52984990	6348	-18.69	1.95	12	0.12	-641.00	6131.00	23200	20230313	-48.36	9560	20231019	25.31	14480	-17.27	20240229	11180	7.16	20240201	23200	-48.36	20230313	9560	25.31	20231019	0.31	N	019170	500	264 억	3631379	N	N	473	N	N
109	20240312	120316	57	100.00	KOSPI200	의약품	N	N	N	N	N	12020	20	2	0.17	627768560	52148	43.01	12000	12170	11850	15600	8400	12000	12038.21	6.85	12929	12300	12150	12070	11920	11840	12110	11880	265	3600	500	8640	10	1	52984990	6369	-18.75	1.96	12	0.10	-641.00	6131.00	23200	20230313	-48.19	9560	20231019	25.73	14480	-16.99	20240229	11180	7.51	20240201	23200	-48.19	20230313	9560	25.73	20231019	0.31	N	019170	500	264 억	3631379	N	N	473	N	N
110	20240312	110316	57	100.00	KOSPI200	의약품	N	N	N	N	N	12130	130	2	1.08	528813410	43938	36.23	12000	12170	11850	15600	8400	12000	12035.45	6.85	13142	12300	12150	12070	11920	11840	12110	11880	265	3600	500	8640	10	1	52984990	6427	-18.92	1.98	12	0.08	-641.00	6131.00	23200	20230313	-47.72	9560	20231019	26.88	14480	-16.23	20240229	11180	8.50	20240201	23200	-47.72	20230313	9560	26.88	20231019	0.31	N	019170	500	264 억	3631379	N	N	473	N	N
111	20240312	100315	57	100.00	KOSPI200	의약품	N	N	N	N	N	12020	20	2	0.17	276499510	23080	19.03	12000	12090	11850	15600	8400	12000	11980.05	6.85	3521	12300	12150	12070	11920	11840	12110	11880	265	3600	500	8640	10	1	52984990	6369	-18.75	1.96	12	0.04	-641.00	6131.00	23200	20230313	-48.19	9560	20231019	25.73	14480	-16.99	20240229	11180	7.51	20240201	23200	-48.19	20230313	9560	25.73	20231019	0.31	N	019170	500	264 억	3631379	N	N	473	N	N
112	20240312	090314	57	100.00	KOSPI200	의약품	N	N	N	N	N	12090	90	2	0.75	71352420	5961	4.92	12000	12090	11850	15600	8400	12000	11969.87	6.85	1140	12300	12150	12070	11920	11840	12110	11880	265	3600	500	8640	10	1	52984990	6406	-18.86	1.97	12	0.01	-641.00	6131.00	23200	20230313	-47.89	9560	20231019	26.46	14480	-16.51	20240229	11180	8.14	20240201	23200	-47.89	20230313	9560	26.46	20231019	0.31	N	019170	500	264 억	3631379	N	N	473	N	N
113	20240311	160314	57	100.00	KOSPI200	의약품	N	N	N	N	N	12000	-220	5	-1.80	1447373240	119974	85.94	12190	12220	11990	15880	8560	12220	12064.29	6.84	-3933	12380	12300	12150	12070	11920	12340	12110	265	3660	500	8790	10	1	52984990	6358	-18.72	1.96	12	0.23	-641.00	6131.00	23200	20230313	-48.28	9560	20231019	25.52	14480	-17.13	20240229	11180	7.33	20240201	23200	-48.28	20230313	9560	25.52	20231019	0.31	N	019170	500	264 억	3622399	N	N	473	N	N
114	20240311	150315	57	100.00	KOSPI200	의약품	N	N	N	N	N	12020	-200	5	-1.64	1323474990	109652	78.55	12190	12220	11990	15880	8560	12220	12069.77	6.84	-2148	12380	12300	12150	12070	11920	12340	12110	265	3660	500	8790	10	1	52984990	6369	-18.75	1.96	12	0.21	-641.00	6131.00	23200	20230313	-48.19	9560	20231019	25.73	14480	-16.99	20240229	11180	7.51	20240201	23200	-48.19	20230313	9560	25.73	20231019	0.31	N	019170	500	264 억	3622399	N	N	1751	N	N
115	20240311	140313	57	100.00	KOSPI200	의약품	N	N	N	N	N	12040	-180	5	-1.47	1058894410	87623	62.77	12190	12220	12020	15880	8560	12220	12084.66	6.84	-2508	12380	12300	12150	12070	11920	12340	12110	265	3660	500	8790	10	1	52984990	6379	-18.78	1.96	12	0.17	-641.00	6131.00	23200	20230313	-48.10	9560	20231019	25.94	14480	-16.85	20240229	11180	7.69	20240201	23200	-48.10	20230313	9560	25.94	20231019	0.31	N	019170	500	264 억	3622399	N	N	1751	N	N
116	20240311	130315	57	100.00	KOSPI200	의약품	N	N	N	N	N	12060	-160	5	-1.31	962044340	79579	57.00	12190	12220	12020	15880	8560	12220	12089.17	6.84	-2272	12380	12300	12150	12070	11920	12340	12110	265	3660	500	8790	10	1	52984990	6390	-18.81	1.97	12	0.15	-641.00	6131.00	23200	20230313	-48.02	9560	20231019	26.15	14480	-16.71	20240229	11180	7.87	20240201	23200	-48.02	20230313	9560	26.15	20231019	0.31	N	019170	500	264 억	3622399	N	N	1751	N	N
117	20240311	120316	57	100.00	KOSPI200	의약품	N	N	N	N	N	12040	-180	5	-1.47	899261170	74379	53.28	12190	12220	12020	15880	8560	12220	12090.25	6.84	-1354	12380	12300	12150	12070	11920	12340	12110	265	3660	500	8790	10	1	52984990	6379	-18.78	1.96	12	0.14	-641.00	6131.00	23200	20230313	-48.10	9560	20231019	25.94	14480	-16.85	20240229	11180	7.69	20240201	23200	-48.10	20230313	9560	25.94	20231019	0.31	N	019170	500	264 억	3622399	N	N	1751	N	N
118	20240311	110313	57	100.00	KOSPI200	의약품	N	N	N	N	N	12090	-130	5	-1.06	732872760	60574	43.39	12190	12220	12020	15880	8560	12220	12098.80	6.84	-3797	12380	12300	12150	12070	11920	12340	12110	265	3660	500	8790	10	1	52984990	6406	-18.86	1.97	12	0.11	-641.00	6131.00	23200	20230313	-47.89	9560	20231019	26.46	14480	-16.51	20240229	11180	8.14	20240201	23200	-47.89	20230313	9560	26.46	20231019	0.31	N	019170	500	264 억	3622399	N	N	1751	N	N
119	20240311	100311	57	100.00	KOSPI200	의약품	N	N	N	N	N	12040	-180	5	-1.47	437269200	36165	25.91	12190	12220	12020	15880	8560	12220	12090.95	6.84	6160	12380	12300	12150	12070	11920	12340	12110	265	3660	500	8790	10	1	52984990	6379	-18.78	1.96	12	0.07	-641.00	6131.00	23200	20230313	-48.10	9560	20231019	25.94	14480	-16.85	20240229	11180	7.69	20240201	23200	-48.10	20230313	9560	25.94	20231019	0.31	N	019170	500	264 억	3622399	N	N	1751	N	N
120	20240311	090310	57	100.00	KOSPI200	의약품	N	N	N	N	N	12110	-110	5	-0.90	18303880	1507	1.08	12190	12190	12100	15880	8560	12220	12145.86	6.84	-474	12380	12300	12150	12070	11920	12340	12110	265	3660	500	8790	10	1	52984990	6416	-18.89	1.98	12	0.00	-641.00	6131.00	23200	20230313	-47.80	9560	20231019	26.67	14480	-16.37	20240229	11180	8.32	20240201	23200	-47.80	20230313	9560	26.67	20231019	0.31	N	019170	500	264 억	3622399	N	N	1751	N	N
121	20240308	160314	57	100.00	KOSPI200	의약품	N	N	N	N	N	12220	240	2	2.00	1679890610	138273	116.18	12000	12230	12000	15570	8390	11980	12148.89	6.74	55492	12306	12142	12056	11892	11806	12100	11850	265	3590	500	8620	10	1	52984990	6475	-19.06	1.99	12	0.26	-641.00	6131.00	23200	20230313	-47.33	9560	20231019	27.82	14480	-15.61	20240229	11180	9.30	20240201	23200	-47.33	20230313	9560	27.82	20231019	0.32	N	019170	500	264 억	3572588	N	N	1751	N	N
122	20240308	150312	57	100.00	KOSPI200	의약품	N	N	N	N	N	12190	210	2	1.75	1548784910	127535	107.16	12000	12230	12000	15570	8390	11980	12144.01	6.74	52789	12306	12142	12056	11892	11806	12100	11850	265	3590	500	8620	10	1	52984990	6459	-19.02	1.99	12	0.24	-641.00	6131.00	23200	20230313	-47.46	9560	20231019	27.51	14480	-15.81	20240229	11180	9.03	20240201	23200	-47.46	20230313	9560	27.51	20231019	0.32	N	019170	500	264 억	3572588	N	N	863	N	N
123	20240308	140312	57	100.00	KOSPI200	의약품	N	N	N	N	N	12190	210	2	1.75	1395252620	114921	96.56	12000	12230	12000	15570	8390	11980	12140.98	6.74	45911	12306	12142	12056	11892	11806	12100	11850	265	3590	500	8620	10	1	52984990	6459	-19.02	1.99	12	0.22	-641.00	6131.00	23200	20230313	-47.46	9560	20231019	27.51	14480	-15.81	20240229	11180	9.03	20240201	23200	-47.46	20230313	9560	27.51	20231019	0.32	N	019170	500	264 억	3572588	N	N	863	N	N
124	20240308	130311	57	100.00	KOSPI200	의약품	N	N	N	N	N	12150	170	2	1.42	981088910	80911	67.98	12000	12190	12000	15570	8390	11980	12125.54	6.74	26387	12306	12142	12056	11892	11806	12100	11850	265	3590	500	8620	10	1	52984990	6438	-18.95	1.98	12	0.15	-641.00	6131.00	23200	20230313	-47.63	9560	20231019	27.09	14480	-16.09	20240229	11180	8.68	20240201	23200	-47.63	20230313	9560	27.09	20231019	0.32	N	019170	500	264 억	3572588	N	N	863	N	N
125	20240308	120312	57	100.00	KOSPI200	의약품	N	N	N	N	N	12120	140	2	1.17	842419740	69470	58.37	12000	12190	12000	15570	8390	11980	12126.39	6.74	26135	12306	12142	12056	11892	11806	12100	11850	265	3590	500	8620	10	1	52984990	6422	-18.91	1.98	12	0.13	-641.00	6131.00	23200	20230313	-47.76	9560	20231019	26.78	14480	-16.30	20240229	11180	8.41	20240201	23200	-47.76	20230313	9560	26.78	20231019	0.32	N	019170	500	264 억	3572588	N	N	863	N	N
126	20240308	110311	57	100.00	KOSPI200	의약품	N	N	N	N	N	12150	170	2	1.42	724656260	59762	50.21	12000	12190	12000	15570	8390	11980	12125.72	6.74	24494	12306	12142	12056	11892	11806	12100	11850	265	3590	500	8620	10	1	52984990	6438	-18.95	1.98	12	0.11	-641.00	6131.00	23200	20230313	-47.63	9560	20231019	27.09	14480	-16.09	20240229	11180	8.68	20240201	23200	-47.63	20230313	9560	27.09	20231019	0.32	N	019170	500	264 억	3572588	N	N	863	N	N
127	20240308	100310	57	100.00	KOSPI200	의약품	N	N	N	N	N	12130	150	2	1.25	559139470	46095	38.73	12000	12190	12000	15570	8390	11980	12130.17	6.74	21849	12306	12142	12056	11892	11806	12100	11850	265	3590	500	8620	10	1	52984990	6427	-18.92	1.98	12	0.09	-641.00	6131.00	23200	20230313	-47.72	9560	20231019	26.88	14480	-16.23	20240229	11180	8.50	20240201	23200	-47.72	20230313	9560	26.88	20231019	0.32	N	019170	500	264 억	3572588	N	N	863	N	N
128	20240308	090308	57	100.00	KOSPI200	의약품	N	N	N	N	N	12160	180	2	1.50	71836570	5946	5.00	12000	12180	12000	15570	8390	11980	12081.60	6.74	2019	12306	12142	12056	11892	11806	12100	11850	265	3590	500	8620	10	1	52984990	6443	-18.97	1.98	12	0.01	-641.00	6131.00	23200	20230313	-47.59	9560	20231019	27.20	14480	-16.02	20240229	11180	8.77	20240201	23200	-47.59	20230313	9560	27.20	20231019	0.32	N	019170	500	264 억	3572588	N	N	863	N	N
129	20240307	160311	57	100.00	KOSPI200	의약품	N	N	N	N	N	11980	-180	5	-1.48	1418799640	117922	69.54	12160	12220	11970	15800	8520	12160	12031.74	6.71	793	12526	12342	12036	11852	11546	12435	11945	265	3640	500	8750	10	1	52984990	6348	-18.69	1.95	12	0.22	-641.00	6131.00	23200	20230313	-48.36	9560	20231019	25.31	14480	-17.27	20240229	11180	7.16	20240201	23200	-48.36	20230313	9560	25.31	20231019	0.32	N	019170	500	264 억	3552861	N	N	863	N	N
130	20240307	150258	57	100.00	KOSPI200	의약품	N	N	N	N	N	12000	-160	5	-1.32	1307276790	108616	64.05	12160	12220	11970	15800	8520	12160	12035.71	6.71	1939	12526	12342	12036	11852	11546	12435	11945	265	3640	500	8750	10	1	52984990	6358	-18.72	1.96	12	0.20	-641.00	6131.00	23200	20230313	-48.28	9560	20231019	25.52	14480	-17.13	20240229	11180	7.33	20240201	23200	-48.28	20230313	9560	25.52	20231019	0.32	N	019170	500	264 억	3552861	N	N	1147	N	N
131	20240307	140307	57	100.00	KOSPI200	의약품	N	N	N	N	N	12000	-160	5	-1.32	1179782640	97994	57.79	12160	12220	11970	15800	8520	12160	12039.27	6.71	3393	12526	12342	12036	11852	11546	12435	11945	265	3640	500	8750	10	1	52984990	6358	-18.72	1.96	12	0.18	-641.00	6131.00	23200	20230313	-48.28	9560	20231019	25.52	14480	-17.13	20240229	11180	7.33	20240201	23200	-48.28	20230313	9560	25.52	20231019	0.32	N	019170	500	264 억	3552861	N	N	1147	N	N
132	20240307	130308	57	100.00	KOSPI200	의약품	N	N	N	N	N	12000	-160	5	-1.32	1085166910	90101	53.13	12160	12220	11970	15800	8520	12160	12043.83	6.71	2561	12526	12342	12036	11852	11546	12435	11945	265	3640	500	8750	10	1	52984990	6358	-18.72	1.96	12	0.17	-641.00	6131.00	23200	20230313	-48.28	9560	20231019	25.52	14480	-17.13	20240229	11180	7.33	20240201	23200	-48.28	20230313	9560	25.52	20231019	0.32	N	019170	500	264 억	3552861	N	N	1147	N	N
133	20240307	120308	57	100.00	KOSPI200	의약품	N	N	N	N	N	12020	-140	5	-1.15	968680580	80384	47.40	12160	12220	11970	15800	8520	12160	12050.59	6.71	4160	12526	12342	12036	11852	11546	12435	11945	265	3640	500	8750	10	1	52984990	6369	-18.75	1.96	12	0.15	-641.00	6131.00	23200	20230313	-48.19	9560	20231019	25.73	14480	-16.99	20240229	11180	7.51	20240201	23200	-48.19	20230313	9560	25.73	20231019	0.32	N	019170	500	264 억	3552861	N	N	1147	N	N
134	20240307	110310	57	100.00	KOSPI200	의약품	N	N	N	N	N	11990	-170	5	-1.40	739154790	61293	36.14	12160	12220	11970	15800	8520	12160	12059.28	6.71	-2817	12526	12342	12036	11852	11546	12435	11945	265	3640	500	8750	10	1	52984990	6353	-18.71	1.96	12	0.12	-641.00	6131.00	23200	20230313	-48.32	9560	20231019	25.42	14480	-17.20	20240229	11180	7.25	20240201	23200	-48.32	20230313	9560	25.42	20231019	0.32	N	019170	500	264 억	3552861	N	N	1147	N	N
135	20240307	100311	57	100.00	KOSPI200	의약품	N	N	N	N	N	12040	-120	5	-0.99	581144750	48116	28.37	12160	12220	11980	15800	8520	12160	12077.91	6.71	-443	12526	12342	12036	11852	11546	12435	11945	265	3640	500	8750	10	1	52984990	6379	-18.78	1.96	12	0.09	-641.00	6131.00	23200	20230313	-48.10	9560	20231019	25.94	14480	-16.85	20240229	11180	7.69	20240201	23200	-48.10	20230313	9560	25.94	20231019	0.32	N	019170	500	264 억	3552861	N	N	1147	N	N
136	20240307	090308	57	100.00	KOSPI200	의약품	N	N	N	N	N	12110	-50	5	-0.41	98592890	8120	4.79	12160	12190	12080	15800	8520	12160	12141.87	6.71	-3153	12526	12342	12036	11852	11546	12435	11945	265	3640	500	8750	10	1	52984990	6416	-18.89	1.98	12	0.02	-641.00	6131.00	23200	20230313	-47.80	9560	20231019	26.67	14480	-16.37	20240229	11180	8.32	20240201	23200	-47.80	20230313	9560	26.67	20231019	0.32	N	019170	500	264 억	3552861	N	N	1147	N	N
137	20240306	160308	57	100.00	KOSPI200	의약품	N	N	N	N	N	12160	210	2	1.76	2016941830	168588	86.82	11880	12220	11730	15530	8370	11950	11962.96	6.61	51249	12183	12066	11883	11766	11583	12125	11825	265	3580	500	8600	10	1	52984990	6443	-18.97	1.98	12	0.32	-641.00	6131.00	23200	20230313	-47.59	9560	20231019	27.20	14480	-16.02	20240229	11180	8.77	20240201	23200	-47.59	20230313	9560	27.20	20231019	0.35	N	019170	500	264 억	3503035	N	N	1147	N	N
138	20240306	150308	57	100.00	KOSPI200	의약품	N	N	N	N	N	12080	130	2	1.09	1566384110	131482	67.71	11880	12140	11730	15530	8370	11950	11913.29	6.61	42358	12183	12066	11883	11766	11583	12125	11825	265	3580	500	8600	10	1	52984990	6401	-18.85	1.97	12	0.25	-641.00	6131.00	23200	20230313	-47.93	9560	20231019	26.36	14480	-16.57	20240229	11180	8.05	20240201	23200	-47.93	20230313	9560	26.36	20231019	0.35	N	019170	500	264 억	3503035	N	N	164	N	N
139	20240306	140308	57	100.00	KOSPI200	의약품	N	N	N	N	N	11920	-30	5	-0.25	1257069250	105709	54.44	11880	12140	11730	15530	8370	11950	11891.79	6.61	29106	12183	12066	11883	11766	11583	12125	11825	265	3580	500	8600	10	1	52984990	6316	-18.60	1.94	12	0.20	-641.00	6131.00	23200	20230313	-48.62	9560	20231019	24.69	14480	-17.68	20240229	11180	6.62	20240201	23200	-48.62	20230313	9560	24.69	20231019	0.35	N	019170	500	264 억	3503035	N	N	164	N	N
140	20240306	130308	57	100.00	KOSPI200	의약품	N	N	N	N	N	11960	10	2	0.08	908622990	76657	39.48	11880	11980	11730	15530	8370	11950	11853.09	6.61	19252	12183	12066	11883	11766	11583	12125	11825	265	3580	500	8600	10	1	52984990	6337	-18.66	1.95	12	0.14	-641.00	6131.00	23200	20230313	-48.45	9560	20231019	25.10	14480	-17.40	20240229	11180	6.98	20240201	23200	-48.45	20230313	9560	25.10	20231019	0.35	N	019170	500	264 억	3503035	N	N	164	N	N
141	20240306	120309	57	100.00	KOSPI200	의약품	N	N	N	N	N	11870	-80	5	-0.67	739517160	62418	32.14	11880	11980	11730	15530	8370	11950	11847.81	6.61	15659	12183	12066	11883	11766	11583	12125	11825	265	3580	500	8600	10	1	52984990	6289	-18.52	1.94	12	0.12	-641.00	6131.00	23200	20230313	-48.84	9560	20231019	24.16	14480	-18.02	20240229	11180	6.17	20240201	23200	-48.84	20230313	9560	24.16	20231019	0.35	N	019170	500	264 억	3503035	N	N	164	N	N
142	20240306	110308	57	100.00	KOSPI200	의약품	N	N	N	N	N	11900	-50	5	-0.42	621124010	52452	27.01	11880	11980	11730	15530	8370	11950	11841.74	6.61	15233	12183	12066	11883	11766	11583	12125	11825	265	3580	500	8600	10	1	52984990	6305	-18.56	1.94	12	0.10	-641.00	6131.00	23200	20230313	-48.71	9560	20231019	24.48	14480	-17.82	20240229	11180	6.44	20240201	23200	-48.71	20230313	9560	24.48	20231019	0.35	N	019170	500	264 억	3503035	N	N	164	N	N
143	20240306	100305	57	100.00	KOSPI200	의약품	N	N	N	N	N	11920	-30	5	-0.25	489121390	41380	21.31	11880	11940	11730	15530	8370	11950	11820.21	6.61	13792	12183	12066	11883	11766	11583	12125	11825	265	3580	500	8600	10	1	52984990	6316	-18.60	1.94	12	0.08	-641.00	6131.00	23200	20230313	-48.62	9560	20231019	24.69	14480	-17.68	20240229	11180	6.62	20240201	23200	-48.62	20230313	9560	24.69	20231019	0.35	N	019170	500	264 억	3503035	N	N	164	N	N
144	20240306	090308	57	100.00	KOSPI200	의약품	N	N	N	N	N	11780	-170	5	-1.42	77621220	6590	3.39	11880	11880	11730	15530	8370	11950	11778.43	6.61	-3659	12183	12066	11883	11766	11583	12125	11825	265	3580	500	8600	10	1	52984990	6242	-18.38	1.92	12	0.01	-641.00	6131.00	23200	20230313	-49.22	9560	20231019	23.22	14480	-18.65	20240229	11180	5.37	20240201	23200	-49.22	20230313	9560	23.22	20231019	0.35	N	019170	500	264 억	3503035	N	N	164	N	N
145	20240305	160305	57	100.00	KOSPI200	의약품	N	N	N	N	N	11950	120	2	1.01	2261223530	191047	56.07	11740	12000	11700	15370	8290	11830	11835.84	6.51	44720	12316	12072	11836	11592	11356	11955	11475	265	3540	500	8510	10	1	52984990	6332	-18.64	1.95	12	0.36	-641.00	6131.00	23200	20230313	-48.49	9560	20231019	25.00	14480	-17.47	20240229	11180	6.89	20240201	23200	-48.49	20230313	9560	25.00	20231019	0.33	N	019170	500	264 억	3446794	N	N	164	N	N
146	20240305	150309	57	100.00	KOSPI200	의약품	N	N	N	N	N	11870	40	2	0.34	2168081420	183230	53.78	11740	12000	11700	15370	8290	11830	11832.57	6.51	42070	12316	12072	11836	11592	11356	11955	11475	265	3540	500	8510	10	1	52984990	6289	-18.52	1.94	12	0.35	-641.00	6131.00	23200	20230313	-48.84	9560	20231019	24.16	14480	-18.02	20240229	11180	6.17	20240201	23200	-48.84	20230313	9560	24.16	20231019	0.33	N	019170	500	264 억	3446794	N	N	91	N	N
147	20240305	140303	57	100.00	KOSPI200	의약품	N	N	N	N	N	11860	30	2	0.25	1873124380	158336	46.47	11740	12000	11700	15370	8290	11830	11830.06	6.51	30216	12316	12072	11836	11592	11356	11955	11475	265	3540	500	8510	10	1	52984990	6284	-18.50	1.93	12	0.30	-641.00	6131.00	23200	20230313	-48.88	9560	20231019	24.06	14480	-18.09	20240229	11180	6.08	20240201	23200	-48.88	20230313	9560	24.06	20231019	0.33	N	019170	500	264 억	3446794	N	N	91	N	N
148	20240305	130305	57	100.00	KOSPI200	의약품	N	N	N	N	N	11930	100	2	0.85	1705088760	144216	42.33	11740	12000	11700	15370	8290	11830	11823.16	6.51	30520	12316	12072	11836	11592	11356	11955	11475	265	3540	500	8510	10	1	52984990	6321	-18.61	1.95	12	0.27	-641.00	6131.00	23200	20230313	-48.58	9560	20231019	24.79	14480	-17.61	20240229	11180	6.71	20240201	23200	-48.58	20230313	9560	24.79	20231019	0.33	N	019170	500	264 억	3446794	N	N	91	N	N
149	20240305	120305	57	100.00	KOSPI200	의약품	N	N	N	N	N	11780	-50	5	-0.42	1321825000	112034	32.88	11740	11910	11700	15370	8290	11830	11798.43	6.51	12492	12316	12072	11836	11592	11356	11955	11475	265	3540	500	8510	10	1	52984990	6242	-18.38	1.92	12	0.21	-641.00	6131.00	23200	20230313	-49.22	9560	20231019	23.22	14480	-18.65	20240229	11180	5.37	20240201	23200	-49.22	20230313	9560	23.22	20231019	0.33	N	019170	500	264 억	3446794	N	N	91	N	N
150	20240305	110306	57	100.00	KOSPI200	의약품	N	N	N	N	N	11810	-20	5	-0.17	1117148930	94666	27.79	11740	11910	11700	15370	8290	11830	11800.95	6.51	11911	12316	12072	11836	11592	11356	11955	11475	265	3540	500	8510	10	1	52984990	6258	-18.42	1.93	12	0.18	-641.00	6131.00	23200	20230313	-49.09	9560	20231019	23.54	14480	-18.44	20240229	11180	5.64	20240201	23200	-49.09	20230313	9560	23.54	20231019	0.33	N	019170	500	264 억	3446794	N	N	91	N	N
151	20240305	100304	57	100.00	KOSPI200	의약품	N	N	N	N	N	11870	40	2	0.34	717893370	60913	17.88	11740	11910	11700	15370	8290	11830	11785.55	6.51	10516	12316	12072	11836	11592	11356	11955	11475	265	3540	500	8510	10	1	52984990	6289	-18.52	1.94	12	0.11	-641.00	6131.00	23200	20230313	-48.84	9560	20231019	24.16	14480	-18.02	20240229	11180	6.17	20240201	23200	-48.84	20230313	9560	24.16	20231019	0.33	N	019170	500	264 억	3446794	N	N	91	N	N
152	20240305	090305	57	100.00	KOSPI200	의약품	N	N	N	N	N	11720	-110	5	-0.93	61422640	5238	1.54	11740	11810	11700	15370	8290	11830	11726.25	6.51	-226	12316	12072	11836	11592	11356	11955	11475	265	3540	500	8510	10	1	52984990	6210	-18.28	1.91	12	0.01	-641.00	6131.00	23200	20230313	-49.48	9560	20231019	22.59	14480	-19.06	20240229	11180	4.83	20240201	23200	-49.48	20230313	9560	22.59	20231019	0.33	N	019170	500	264 억	3446794	N	N	91	N	N
153	20240304	160303	57	100.00	KOSPI200	의약품	N	N	N	N	N	11830	-170	5	-1.42	4006261500	338998	15.60	11980	12080	11600	15600	8400	12000	11817.92	6.42	85088	15306	13652	12826	11172	10346	13240	10760	265	3600	500	8640	10	1	52984990	6268	-18.46	1.93	12	0.64	-641.00	6131.00	23200	20230313	-49.01	9560	20231019	23.74	14480	-18.30	20240229	11180	5.81	20240201	23200	-49.01	20230313	9560	23.74	20231019	0.34	N	019170	500	264 억	3399315	N	N	91	N	N
154	20240304	150303	57	100.00	KOSPI200	의약품	N	N	N	N	N	11830	-170	5	-1.42	3820740630	323313	14.88	11980	12080	11600	15600	8400	12000	11817.45	6.42	85475	15306	13652	12826	11172	10346	13240	10760	265	3600	500	8640	10	1	52984990	6268	-18.46	1.93	12	0.61	-641.00	6131.00	23200	20230313	-49.01	9560	20231019	23.74	14480	-18.30	20240229	11180	5.81	20240201	23200	-49.01	20230313	9560	23.74	20231019	0.34	N	019170	500	264 억	3399315	N	N	166	N	N
155	20240304	140250	57	100.00	KOSPI200	의약품	N	N	N	N	N	11840	-160	5	-1.33	3545443190	300040	13.81	11980	12080	11600	15600	8400	12000	11816.55	6.42	76226	15306	13652	12826	11172	10346	13240	10760	265	3600	500	8640	10	1	52984990	6273	-18.47	1.93	12	0.57	-641.00	6131.00	23200	20230313	-48.97	9560	20231019	23.85	14480	-18.23	20240229	11180	5.90	20240201	23200	-48.97	20230313	9560	23.85	20231019	0.34	N	019170	500	264 억	3399315	N	N	166	N	N
156	20240304	130302	57	100.00	KOSPI200	의약품	N	N	N	N	N	11760	-240	5	-2.00	3161653700	267450	12.31	11980	12080	11600	15600	8400	12000	11821.46	6.42	59774	15306	13652	12826	11172	10346	13240	10760	265	3600	500	8640	10	1	52984990	6231	-18.35	1.92	12	0.50	-641.00	6131.00	23200	20230313	-49.31	9560	20231019	23.01	14480	-18.78	20240229	11180	5.19	20240201	23200	-49.31	20230313	9560	23.01	20231019	0.34	N	019170	500	264 억	3399315	N	N	166	N	N
157	20240304	120250	57	100.00	KOSPI200	의약품	N	N	N	N	N	11780	-220	5	-1.83	2834328760	239629	11.03	11980	12080	11600	15600	8400	12000	11827.97	6.42	59309	15306	13652	12826	11172	10346	13240	10760	265	3600	500	8640	10	1	52984990	6242	-18.38	1.92	12	0.45	-641.00	6131.00	23200	20230313	-49.22	9560	20231019	23.22	14480	-18.65	20240229	11180	5.37	20240201	23200	-49.22	20230313	9560	23.22	20231019	0.34	N	019170	500	264 억	3399315	N	N	166	N	N
158	20240304	110300	57	100.00	KOSPI200	의약품	N	N	N	N	N	11840	-160	5	-1.33	2151110950	181537	8.35	11980	12080	11600	15600	8400	12000	11849.41	6.42	46757	15306	13652	12826	11172	10346	13240	10760	265	3600	500	8640	10	1	52984990	6273	-18.47	1.93	12	0.34	-641.00	6131.00	23200	20230313	-48.97	9560	20231019	23.85	14480	-18.23	20240229	11180	5.90	20240201	23200	-48.97	20230313	9560	23.85	20231019	0.34	N	019170	500	264 억	3399315	N	N	166	N	N
159	20240304	100301	57	100.00	KOSPI200	의약품	N	N	N	N	N	11870	-130	5	-1.08	1613792750	136171	6.27	11980	12080	11600	15600	8400	12000	11851.19	6.42	33289	15306	13652	12826	11172	10346	13240	10760	265	3600	500	8640	10	1	52984990	6289	-18.52	1.94	12	0.26	-641.00	6131.00	23200	20230313	-48.84	9560	20231019	24.16	14480	-18.02	20240229	11180	6.17	20240201	23200	-48.84	20230313	9560	24.16	20231019	0.34	N	019170	500	264 억	3399315	N	N	166	N	N
160	20240304	090301	57	100.00	KOSPI200	의약품	N	N	N	N	N	11680	-320	5	-2.67	414741330	34868	1.60	11980	12080	11670	15600	8400	12000	11894.52	6.42	12599	15306	13652	12826	11172	10346	13240	10760	265	3600	500	8640	10	1	52984990	6189	-18.22	1.91	12	0.07	-641.00	6131.00	23200	20230313	-49.66	9560	20231019	22.18	14480	-19.34	20240229	11180	4.47	20240201	23200	-49.66	20230313	9560	22.18	20231019	0.34	N	019170	500	264 억	3399315	N	N	166	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History