KissMeData/007570/price/prices-20240301.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	160225	57	100.00	KOSPI	의약품	N	N	N	N	N	14330	-40	5	-0.28	465702720	32572	133.54	14420	14420	14220	18680	10060	14370	14297.62	6.22	-8079	14770	14570	14460	14260	14150	14515	14205	477	4310	2500	10050	10	1	19085664	2735	-110.23	1.17	12	0.17	-130.00	12231.00	18430	20230414	-22.25	13130	20231024	9.14	16080	-10.88	20240103	13900	3.09	20240318	18430	-22.25	20230414	13130	9.14	20231024	1.36	N	007570	2500	477 억	1188081	N	N	1	N	N
3	20240329	150226	57	100.00	KOSPI	의약품	N	N	N	N	N	14280	-90	5	-0.63	388294150	27147	111.30	14420	14420	14220	18680	10060	14370	14303.39	6.22	-7534	14770	14570	14460	14260	14150	14515	14205	477	4310	2500	10050	10	1	19085664	2725	-109.85	1.17	12	0.14	-130.00	12231.00	18430	20230414	-22.52	13130	20231024	8.76	16080	-11.19	20240103	13900	2.73	20240318	18430	-22.52	20230414	13130	8.76	20231024	1.36	N	007570	2500	477 억	1188081	N	N	2	N	N
4	20240329	140224	57	100.00	KOSPI	의약품	N	N	N	N	N	14290	-80	5	-0.56	371642730	25980	106.51	14420	14420	14220	18680	10060	14370	14304.95	6.22	-7479	14770	14570	14460	14260	14150	14515	14205	477	4310	2500	10050	10	1	19085664	2727	-109.92	1.17	12	0.14	-130.00	12231.00	18430	20230414	-22.46	13130	20231024	8.83	16080	-11.13	20240103	13900	2.81	20240318	18430	-22.46	20230414	13130	8.83	20231024	1.36	N	007570	2500	477 억	1188081	N	N	2	N	N
5	20240329	130223	57	100.00	KOSPI	의약품	N	N	N	N	N	14270	-100	5	-0.70	337002770	23551	96.56	14420	14420	14220	18680	10060	14370	14309.49	6.22	-7486	14770	14570	14460	14260	14150	14515	14205	477	4310	2500	10050	10	1	19085664	2724	-109.77	1.17	12	0.12	-130.00	12231.00	18430	20230414	-22.57	13130	20231024	8.68	16080	-11.26	20240103	13900	2.66	20240318	18430	-22.57	20230414	13130	8.68	20231024	1.36	N	007570	2500	477 억	1188081	N	N	2	N	N
6	20240329	120223	57	100.00	KOSPI	의약품	N	N	N	N	N	14270	-100	5	-0.70	287026580	20042	82.17	14420	14420	14240	18680	10060	14370	14321.25	6.22	-6569	14770	14570	14460	14260	14150	14515	14205	477	4310	2500	10050	10	1	19085664	2724	-109.77	1.17	12	0.11	-130.00	12231.00	18430	20230414	-22.57	13130	20231024	8.68	16080	-11.26	20240103	13900	2.66	20240318	18430	-22.57	20230414	13130	8.68	20231024	1.36	N	007570	2500	477 억	1188081	N	N	2	N	N
7	20240329	110222	57	100.00	KOSPI	의약품	N	N	N	N	N	14380	10	2	0.07	77265570	5380	22.06	14420	14420	14300	18680	10060	14370	14361.63	6.22	-2187	14770	14570	14460	14260	14150	14515	14205	477	4310	2500	10050	10	1	19085664	2745	-110.62	1.18	12	0.03	-130.00	12231.00	18430	20230414	-21.98	13130	20231024	9.52	16080	-10.57	20240103	13900	3.45	20240318	18430	-21.98	20230414	13130	9.52	20231024	1.36	N	007570	2500	477 억	1188081	N	N	2	N	N
8	20240329	100222	57	100.00	KOSPI	의약품	N	N	N	N	N	14370	0	3	0.00	49699570	3462	14.19	14420	14420	14300	18680	10060	14370	14355.74	6.22	-1078	14770	14570	14460	14260	14150	14515	14205	477	4310	2500	10050	10	1	19085664	2743	-110.54	1.17	12	0.02	-130.00	12231.00	18430	20230414	-22.03	13130	20231024	9.44	16080	-10.63	20240103	13900	3.38	20240318	18430	-22.03	20230414	13130	9.44	20231024	1.36	N	007570	2500	477 억	1188081	N	N	2	N	N
9	20240329	090221	57	100.00	KOSPI	의약품	N	N	N	N	N	14380	10	2	0.07	5919820	411	1.69	14420	14420	14380	18680	10060	14370	14403.45	6.22	-370	14770	14570	14460	14260	14150	14515	14205	477	4310	2500	10050	10	1	19085664	2745	-110.62	1.18	12	0.00	-130.00	12231.00	18430	20230414	-21.98	13130	20231024	9.52	16080	-10.57	20240103	13900	3.45	20240318	18430	-21.98	20230414	13130	9.52	20231024	1.36	N	007570	2500	477 억	1188081	N	N	2	N	N
10	20240328	160222	57	100.00	KOSPI	의약품	N	N	N	N	N	14370	-200	5	-1.37	352235280	24391	107.61	14580	14660	14350	18940	10200	14570	14441.33	6.25	-4405	15036	14802	14666	14432	14296	14735	14365	477	4370	2500	10190	10	1	19085664	2743	-110.54	1.17	12	0.13	-130.00	12231.00	18430	20230414	-22.03	13130	20231024	9.44	16080	-10.63	20240103	13900	3.38	20240318	18430	-22.03	20230414	13130	9.44	20231024	1.36	N	007570	2500	477 억	1192491	N	N	2	N	N
11	20240328	150224	57	100.00	KOSPI	의약품	N	N	N	N	N	14400	-170	5	-1.17	320013110	22149	97.71	14580	14660	14350	18940	10200	14570	14448.20	6.25	-4009	15036	14802	14666	14432	14296	14735	14365	477	4370	2500	10190	10	1	19085664	2748	-110.77	1.18	12	0.12	-130.00	12231.00	18430	20230414	-21.87	13130	20231024	9.67	16080	-10.45	20240103	13900	3.60	20240318	18430	-21.87	20230414	13130	9.67	20231024	1.36	N	007570	2500	477 억	1192491	N	N	5	N	N
12	20240328	140222	57	100.00	KOSPI	의약품	N	N	N	N	N	14380	-190	5	-1.30	267406330	18489	81.57	14580	14660	14360	18940	10200	14570	14463.00	6.25	-2652	15036	14802	14666	14432	14296	14735	14365	477	4370	2500	10190	10	1	19085664	2745	-110.62	1.18	12	0.10	-130.00	12231.00	18430	20230414	-21.98	13130	20231024	9.52	16080	-10.57	20240103	13900	3.45	20240318	18430	-21.98	20230414	13130	9.52	20231024	1.36	N	007570	2500	477 억	1192491	N	N	5	N	N
13	20240328	130222	57	100.00	KOSPI	의약품	N	N	N	N	N	14370	-200	5	-1.37	249683650	17257	76.13	14580	14660	14360	18940	10200	14570	14468.54	6.25	-2334	15036	14802	14666	14432	14296	14735	14365	477	4370	2500	10190	10	1	19085664	2743	-110.54	1.17	12	0.09	-130.00	12231.00	18430	20230414	-22.03	13130	20231024	9.44	16080	-10.63	20240103	13900	3.38	20240318	18430	-22.03	20230414	13130	9.44	20231024	1.36	N	007570	2500	477 억	1192491	N	N	5	N	N
14	20240328	120223	57	100.00	KOSPI	의약품	N	N	N	N	N	14450	-120	5	-0.82	177862590	12272	54.14	14580	14660	14440	18940	10200	14570	14493.37	6.25	385	15036	14802	14666	14432	14296	14735	14365	477	4370	2500	10190	10	1	19085664	2758	-111.15	1.18	12	0.06	-130.00	12231.00	18430	20230414	-21.60	13130	20231024	10.05	16080	-10.14	20240103	13900	3.96	20240318	18430	-21.60	20230414	13130	10.05	20231024	1.36	N	007570	2500	477 억	1192491	N	N	5	N	N
15	20240328	110221	57	100.00	KOSPI	의약품	N	N	N	N	N	14450	-120	5	-0.82	159304890	10990	48.48	14580	14660	14450	18940	10200	14570	14495.44	6.25	63	15036	14802	14666	14432	14296	14735	14365	477	4370	2500	10190	10	1	19085664	2758	-111.15	1.18	12	0.06	-130.00	12231.00	18430	20230414	-21.60	13130	20231024	10.05	16080	-10.14	20240103	13900	3.96	20240318	18430	-21.60	20230414	13130	10.05	20231024	1.36	N	007570	2500	477 억	1192491	N	N	5	N	N
16	20240328	100226	57	100.00	KOSPI	의약품	N	N	N	N	N	14500	-70	5	-0.48	87055330	6000	26.47	14580	14660	14470	18940	10200	14570	14509.22	6.25	107	15036	14802	14666	14432	14296	14735	14365	477	4370	2500	10190	10	1	19085664	2767	-111.54	1.19	12	0.03	-130.00	12231.00	18430	20230414	-21.32	13130	20231024	10.43	16080	-9.83	20240103	13900	4.32	20240318	18430	-21.32	20230414	13130	10.43	20231024	1.36	N	007570	2500	477 억	1192491	N	N	5	N	N
17	20240328	090226	57	100.00	KOSPI	의약품	N	N	N	N	N	14660	90	2	0.62	674200	46	0.20	14580	14660	14580	18940	10200	14570	14656.52	6.25	-29	15036	14802	14666	14432	14296	14735	14365	477	4370	2500	10190	10	1	19085664	2798	-112.77	1.20	12	0.00	-130.00	12231.00	18430	20230414	-20.46	13130	20231024	11.65	16080	-8.83	20240103	13900	5.47	20240318	18430	-20.46	20230414	13130	11.65	20231024	1.36	N	007570	2500	477 억	1192491	N	N	5	N	N
18	20240327	160225	57	100.00	KOSPI	의약품	N	N	N	N	N	14570	-180	5	-1.22	330528870	22615	54.85	14900	14900	14530	19170	10330	14750	14615.57	6.28	-4148	15096	14922	14766	14592	14436	14845	14515	477	4420	2500	10320	10	1	19085664	2781	-112.08	1.19	12	0.12	-130.00	12231.00	18430	20230414	-20.94	13130	20231024	10.97	16080	-9.39	20240103	13900	4.82	20240318	18430	-20.94	20230414	13130	10.97	20231024	1.35	N	007570	2500	477 억	1198916	N	N	5	N	N
19	20240327	150223	57	100.00	KOSPI	의약품	N	N	N	N	N	14550	-200	5	-1.36	324065340	22171	53.77	14900	14900	14530	19170	10330	14750	14616.63	6.28	-4140	15096	14922	14766	14592	14436	14845	14515	477	4420	2500	10320	10	1	19085664	2777	-111.92	1.19	12	0.12	-130.00	12231.00	18430	20230414	-21.05	13130	20231024	10.81	16080	-9.51	20240103	13900	4.68	20240318	18430	-21.05	20230414	13130	10.81	20231024	1.35	N	007570	2500	477 억	1198916	N	N	4	N	N
20	20240327	140225	57	100.00	KOSPI	의약품	N	N	N	N	N	14550	-200	5	-1.36	292239230	19987	48.47	14900	14900	14530	19170	10330	14750	14621.47	6.28	-3848	15096	14922	14766	14592	14436	14845	14515	477	4420	2500	10320	10	1	19085664	2777	-111.92	1.19	12	0.10	-130.00	12231.00	18430	20230414	-21.05	13130	20231024	10.81	16080	-9.51	20240103	13900	4.68	20240318	18430	-21.05	20230414	13130	10.81	20231024	1.35	N	007570	2500	477 억	1198916	N	N	4	N	N
21	20240327	130227	57	100.00	KOSPI	의약품	N	N	N	N	N	14540	-210	5	-1.42	251428860	17185	41.68	14900	14900	14530	19170	10330	14750	14630.72	6.28	-4684	15096	14922	14766	14592	14436	14845	14515	477	4420	2500	10320	10	1	19085664	2775	-111.85	1.19	12	0.09	-130.00	12231.00	18430	20230414	-21.11	13130	20231024	10.74	16080	-9.58	20240103	13900	4.60	20240318	18430	-21.11	20230414	13130	10.74	20231024	1.35	N	007570	2500	477 억	1198916	N	N	4	N	N
22	20240327	120225	57	100.00	KOSPI	의약품	N	N	N	N	N	14580	-170	5	-1.15	200321950	13671	33.16	14900	14900	14550	19170	10330	14750	14653.06	6.28	-4312	15096	14922	14766	14592	14436	14845	14515	477	4420	2500	10320	10	1	19085664	2783	-112.15	1.19	12	0.07	-130.00	12231.00	18430	20230414	-20.89	13130	20231024	11.04	16080	-9.33	20240103	13900	4.89	20240318	18430	-20.89	20230414	13130	11.04	20231024	1.35	N	007570	2500	477 억	1198916	N	N	4	N	N
23	20240327	110225	57	100.00	KOSPI	의약품	N	N	N	N	N	14630	-120	5	-0.81	135129400	9205	22.32	14900	14900	14600	19170	10330	14750	14680.00	6.28	-3398	15096	14922	14766	14592	14436	14845	14515	477	4420	2500	10320	10	1	19085664	2792	-112.54	1.20	12	0.05	-130.00	12231.00	18430	20230414	-20.62	13130	20231024	11.42	16080	-9.02	20240103	13900	5.25	20240318	18430	-20.62	20230414	13130	11.42	20231024	1.35	N	007570	2500	477 억	1198916	N	N	4	N	N
24	20240327	100222	57	100.00	KOSPI	의약품	N	N	N	N	N	14690	-60	5	-0.41	80722530	5490	13.31	14900	14900	14600	19170	10330	14750	14703.56	6.28	-2046	15096	14922	14766	14592	14436	14845	14515	477	4420	2500	10320	10	1	19085664	2804	-113.00	1.20	12	0.03	-130.00	12231.00	18430	20230414	-20.29	13130	20231024	11.88	16080	-8.64	20240103	13900	5.68	20240318	18430	-20.29	20230414	13130	11.88	20231024	1.35	N	007570	2500	477 억	1198916	N	N	4	N	N
25	20240327	090227	57	100.00	KOSPI	의약품	N	N	N	N	N	14780	30	2	0.20	3885800	262	0.64	14900	14900	14780	19170	10330	14750	14831.30	6.28	-79	15096	14922	14766	14592	14436	14845	14515	477	4420	2500	10320	10	1	19085664	2821	-113.69	1.21	12	0.00	-130.00	12231.00	18430	20230414	-19.80	13130	20231024	12.57	16080	-8.08	20240103	13900	6.33	20240318	18430	-19.80	20230414	13130	12.57	20231024	1.35	N	007570	2500	477 억	1198916	N	N	4	N	N
26	20240326	160225	57	100.00	KOSPI	의약품	N	N	N	N	N	14750	-190	5	-1.27	610301250	41232	48.49	14940	14940	14610	19420	10460	14940	14801.32	6.26	3749	15246	15092	14816	14662	14386	15170	14740	477	4480	2500	10450	10	1	19085664	2815	-113.46	1.21	12	0.22	-130.00	12231.00	18430	20230414	-19.97	13130	20231024	12.34	16080	-8.27	20240103	13900	6.12	20240318	18430	-19.97	20230414	13130	12.34	20231024	1.38	N	007570	2500	477 억	1195235	N	N	4	N	N
27	20240326	150223	57	100.00	KOSPI	의약품	N	N	N	N	N	14710	-230	5	-1.54	584808500	39501	46.45	14940	14940	14610	19420	10460	14940	14804.56	6.26	2931	15246	15092	14816	14662	14386	15170	14740	477	4480	2500	10450	10	1	19085664	2808	-113.15	1.20	12	0.21	-130.00	12231.00	18430	20230414	-20.18	13130	20231024	12.03	16080	-8.52	20240103	13900	5.83	20240318	18430	-20.18	20230414	13130	12.03	20231024	1.38	N	007570	2500	477 억	1195235	N	N	34	N	N
28	20240326	140223	57	100.00	KOSPI	의약품	N	N	N	N	N	14740	-200	5	-1.34	556247280	37562	44.17	14940	14940	14610	19420	10460	14940	14808.42	6.26	2987	15246	15092	14816	14662	14386	15170	14740	477	4480	2500	10450	10	1	19085664	2813	-113.38	1.21	12	0.20	-130.00	12231.00	18430	20230414	-20.02	13130	20231024	12.26	16080	-8.33	20240103	13900	6.04	20240318	18430	-20.02	20230414	13130	12.26	20231024	1.38	N	007570	2500	477 억	1195235	N	N	34	N	N
29	20240326	130222	57	100.00	KOSPI	의약품	N	N	N	N	N	14760	-180	5	-1.20	443412100	29905	35.17	14940	14940	14610	19420	10460	14940	14826.97	6.26	-1277	15246	15092	14816	14662	14386	15170	14740	477	4480	2500	10450	10	1	19085664	2817	-113.54	1.21	12	0.16	-130.00	12231.00	18430	20230414	-19.91	13130	20231024	12.41	16080	-8.21	20240103	13900	6.19	20240318	18430	-19.91	20230414	13130	12.41	20231024	1.38	N	007570	2500	477 억	1195235	N	N	34	N	N
30	20240326	120222	57	100.00	KOSPI	의약품	N	N	N	N	N	14830	-110	5	-0.74	377664070	25462	29.94	14940	14940	14610	19420	10460	14940	14832.03	6.26	-36	15246	15092	14816	14662	14386	15170	14740	477	4480	2500	10450	10	1	19085664	2830	-114.08	1.21	12	0.13	-130.00	12231.00	18430	20230414	-19.53	13130	20231024	12.95	16080	-7.77	20240103	13900	6.69	20240318	18430	-19.53	20230414	13130	12.95	20231024	1.38	N	007570	2500	477 억	1195235	N	N	34	N	N
31	20240326	110219	57	100.00	KOSPI	의약품	N	N	N	N	N	14870	-70	5	-0.47	338538740	22826	26.84	14940	14940	14610	19420	10460	14940	14830.79	6.26	-293	15246	15092	14816	14662	14386	15170	14740	477	4480	2500	10450	10	1	19085664	2838	-114.38	1.22	12	0.12	-130.00	12231.00	18430	20230414	-19.32	13130	20231024	13.25	16080	-7.52	20240103	13900	6.98	20240318	18430	-19.32	20230414	13130	13.25	20231024	1.38	N	007570	2500	477 억	1195235	N	N	34	N	N
32	20240326	100222	57	100.00	KOSPI	의약품	N	N	N	N	N	14830	-110	5	-0.74	217822860	14675	17.26	14940	14940	14610	19420	10460	14940	14842.45	6.26	-1604	15246	15092	14816	14662	14386	15170	14740	477	4480	2500	10450	10	1	19085664	2830	-114.08	1.21	12	0.08	-130.00	12231.00	18430	20230414	-19.53	13130	20231024	12.95	16080	-7.77	20240103	13900	6.69	20240318	18430	-19.53	20230414	13130	12.95	20231024	1.38	N	007570	2500	477 억	1195235	N	N	34	N	N
33	20240326	090222	57	100.00	KOSPI	의약품	N	N	N	N	N	14800	-140	5	-0.94	36326180	2447	2.88	14940	14940	14610	19420	10460	14940	14841.11	6.26	-91	15246	15092	14816	14662	14386	15170	14740	477	4480	2500	10450	10	1	19085664	2825	-113.85	1.21	12	0.01	-130.00	12231.00	18430	20230414	-19.70	13130	20231024	12.72	16080	-7.96	20240103	13900	6.47	20240318	18430	-19.70	20230414	13130	12.72	20231024	1.38	N	007570	2500	477 억	1195235	N	N	34	N	N
34	20240325	160226	57	100.00	KOSPI	의약품	N	N	N	N	N	14940	350	2	2.40	1259459940	84721	169.42	14710	14970	14540	18960	10220	14590	14865.96	6.28	-1708	14923	14756	14513	14346	14103	14840	14430	477	4370	2500	10210	10	1	19085664	2851	-114.92	1.22	12	0.44	-130.00	12231.00	18430	20230414	-18.94	13130	20231024	13.79	16080	-7.09	20240103	13900	7.48	20240318	18430	-18.94	20230414	13130	13.79	20231024	1.40	N	007570	2500	477 억	1197818	N	N	34	N	N
35	20240325	150229	57	100.00	KOSPI	의약품	N	N	N	N	N	14960	370	2	2.54	1190337040	80095	160.17	14710	14970	14540	18960	10220	14590	14861.57	6.28	-1843	14923	14756	14513	14346	14103	14840	14430	477	4370	2500	10210	10	1	19085664	2855	-115.08	1.22	12	0.42	-130.00	12231.00	18430	20230414	-18.83	13130	20231024	13.94	16080	-6.97	20240103	13900	7.63	20240318	18430	-18.83	20230414	13130	13.94	20231024	1.40	N	007570	2500	477 억	1197818	N	N	14	N	N
36	20240325	140228	57	100.00	KOSPI	의약품	N	N	N	N	N	14870	280	2	1.92	1019906090	68675	137.33	14710	14930	14540	18960	10220	14590	14851.20	6.28	-1247	14923	14756	14513	14346	14103	14840	14430	477	4370	2500	10210	10	1	19085664	2838	-114.38	1.22	12	0.36	-130.00	12231.00	18430	20230414	-19.32	13130	20231024	13.25	16080	-7.52	20240103	13900	6.98	20240318	18430	-19.32	20230414	13130	13.25	20231024	1.40	N	007570	2500	477 억	1197818	N	N	14	N	N
37	20240325	130228	57	100.00	KOSPI	의약품	N	N	N	N	N	14920	330	2	2.26	934723820	62952	125.89	14710	14920	14540	18960	10220	14590	14848.20	6.28	-1281	14923	14756	14513	14346	14103	14840	14430	477	4370	2500	10210	10	1	19085664	2848	-114.77	1.22	12	0.33	-130.00	12231.00	18430	20230414	-19.05	13130	20231024	13.63	16080	-7.21	20240103	13900	7.34	20240318	18430	-19.05	20230414	13130	13.63	20231024	1.40	N	007570	2500	477 억	1197818	N	N	14	N	N
38	20240325	120233	57	100.00	KOSPI	의약품	N	N	N	N	N	14810	220	2	1.51	755430160	50917	101.82	14710	14910	14540	18960	10220	14590	14836.51	6.28	-655	14923	14756	14513	14346	14103	14840	14430	477	4370	2500	10210	10	1	19085664	2827	-113.92	1.21	12	0.27	-130.00	12231.00	18430	20230414	-19.64	13130	20231024	12.80	16080	-7.90	20240103	13900	6.55	20240318	18430	-19.64	20230414	13130	12.80	20231024	1.40	N	007570	2500	477 억	1197818	N	N	14	N	N
39	20240325	110229	57	100.00	KOSPI	의약품	N	N	N	N	N	14900	310	2	2.12	630390750	42515	85.02	14710	14910	14540	18960	10220	14590	14827.50	6.28	1723	14923	14756	14513	14346	14103	14840	14430	477	4370	2500	10210	10	1	19085664	2844	-114.62	1.22	12	0.22	-130.00	12231.00	18430	20230414	-19.15	13130	20231024	13.48	16080	-7.34	20240103	13900	7.19	20240318	18430	-19.15	20230414	13130	13.48	20231024	1.40	N	007570	2500	477 억	1197818	N	N	14	N	N
40	20240325	100228	57	100.00	KOSPI	의약품	N	N	N	N	N	14870	280	2	1.92	365041160	24701	49.40	14710	14900	14540	18960	10220	14590	14778.40	6.28	-38	14923	14756	14513	14346	14103	14840	14430	477	4370	2500	10210	10	1	19085664	2838	-114.38	1.22	12	0.13	-130.00	12231.00	18430	20230414	-19.32	13130	20231024	13.25	16080	-7.52	20240103	13900	6.98	20240318	18430	-19.32	20230414	13130	13.25	20231024	1.40	N	007570	2500	477 억	1197818	N	N	14	N	N
41	20240325	090231	57	100.00	KOSPI	의약품	N	N	N	N	N	14600	10	2	0.07	27029970	1845	3.69	14710	14710	14590	18960	10220	14590	14650.42	6.28	-947	14923	14756	14513	14346	14103	14840	14430	477	4370	2500	10210	10	1	19085664	2787	-112.31	1.19	12	0.01	-130.00	12231.00	18430	20230414	-20.78	13130	20231024	11.20	16080	-9.20	20240103	13900	5.04	20240318	18430	-20.78	20230414	13130	11.20	20231024	1.40	N	007570	2500	477 억	1197818	N	N	14	N	N
42	20240322	160228	57	100.00	KOSPI	의약품	N	N	N	N	N	14590	300	2	2.10	721112110	49889	267.59	14340	14680	14270	18570	10010	14290	14454.37	6.21	11571	14403	14346	14273	14216	14143	14375	14245	477	4280	2500	10000	10	1	19085664	2785	-112.23	1.19	12	0.26	-130.00	12231.00	18430	20230414	-20.84	13130	20231024	11.12	16080	-9.27	20240103	13900	4.96	20240318	18430	-20.84	20230414	13130	11.12	20231024	1.42	N	007570	2500	477 억	1185078	N	N	14	N	N
43	20240322	150230	57	100.00	KOSPI	의약품	N	N	N	N	N	14550	260	2	1.82	690548170	47791	256.33	14340	14680	14270	18570	10010	14290	14449.38	6.21	11570	14403	14346	14273	14216	14143	14375	14245	477	4280	2500	10000	10	1	19085664	2777	-111.92	1.19	12	0.25	-130.00	12231.00	18430	20230414	-21.05	13130	20231024	10.81	16080	-9.51	20240103	13900	4.68	20240318	18430	-21.05	20230414	13130	10.81	20231024	1.42	N	007570	2500	477 억	1185078	N	N	20	N	N
44	20240322	140228	57	100.00	KOSPI	의약품	N	N	N	N	N	14540	250	2	1.75	621524980	43044	230.87	14340	14680	14270	18570	10010	14290	14439.34	6.21	11284	14403	14346	14273	14216	14143	14375	14245	477	4280	2500	10000	10	1	19085664	2775	-111.85	1.19	12	0.23	-130.00	12231.00	18430	20230414	-21.11	13130	20231024	10.74	16080	-9.58	20240103	13900	4.60	20240318	18430	-21.11	20230414	13130	10.74	20231024	1.42	N	007570	2500	477 억	1185078	N	N	20	N	N
45	20240322	130228	57	100.00	KOSPI	의약품	N	N	N	N	N	14650	360	2	2.52	547664560	37981	203.72	14340	14680	14270	18570	10010	14290	14419.48	6.21	10742	14403	14346	14273	14216	14143	14375	14245	477	4280	2500	10000	10	1	19085664	2796	-112.69	1.20	12	0.20	-130.00	12231.00	18430	20230414	-20.51	13130	20231024	11.58	16080	-8.89	20240103	13900	5.40	20240318	18430	-20.51	20230414	13130	11.58	20231024	1.42	N	007570	2500	477 억	1185078	N	N	20	N	N
46	20240322	120227	57	100.00	KOSPI	의약품	N	N	N	N	N	14420	130	2	0.91	328270680	22859	122.61	14340	14420	14270	18570	10010	14290	14360.71	6.21	2867	14403	14346	14273	14216	14143	14375	14245	477	4280	2500	10000	10	1	19085664	2752	-110.92	1.18	12	0.12	-130.00	12231.00	18430	20230414	-21.76	13130	20231024	9.82	16080	-10.32	20240103	13900	3.74	20240318	18430	-21.76	20230414	13130	9.82	20231024	1.42	N	007570	2500	477 억	1185078	N	N	20	N	N
47	20240322	110229	57	100.00	KOSPI	의약품	N	N	N	N	N	14340	50	2	0.35	207321840	14457	77.54	14340	14420	14270	18570	10010	14290	14340.63	6.21	-168	14403	14346	14273	14216	14143	14375	14245	477	4280	2500	10000	10	1	19085664	2737	-110.31	1.17	12	0.08	-130.00	12231.00	18430	20230414	-22.19	13130	20231024	9.22	16080	-10.82	20240103	13900	3.17	20240318	18430	-22.19	20230414	13130	9.22	20231024	1.42	N	007570	2500	477 억	1185078	N	N	20	N	N
48	20240322	100229	57	100.00	KOSPI	의약품	N	N	N	N	N	14340	50	2	0.35	144076420	10033	53.81	14340	14420	14290	18570	10010	14290	14360.34	6.21	-992	14403	14346	14273	14216	14143	14375	14245	477	4280	2500	10000	10	1	19085664	2737	-110.31	1.17	12	0.05	-130.00	12231.00	18430	20230414	-22.19	13130	20231024	9.22	16080	-10.82	20240103	13900	3.17	20240318	18430	-22.19	20230414	13130	9.22	20231024	1.42	N	007570	2500	477 억	1185078	N	N	20	N	N
49	20240322	090227	57	100.00	KOSPI	의약품	N	N	N	N	N	14300	10	2	0.07	12237580	854	4.58	14340	14400	14290	18570	10010	14290	14330.29	6.21	-417	14403	14346	14273	14216	14143	14375	14245	477	4280	2500	10000	10	1	19085664	2729	-110.00	1.17	12	0.00	-130.00	12231.00	18430	20230414	-22.41	13130	20231024	8.91	16080	-11.07	20240103	13900	2.88	20240318	18430	-22.41	20230414	13130	8.91	20231024	1.42	N	007570	2500	477 억	1185078	N	N	20	N	N
50	20240321	160227	57	100.00	KOSPI	의약품	N	N	N	N	N	14290	50	2	0.35	265288660	18601	53.90	14280	14330	14200	18510	9970	14240	14262.06	6.20	2337	14513	14376	14213	14076	13913	14445	14145	477	4270	2500	9960	10	1	19085664	2727	-109.92	1.17	12	0.10	-130.00	12231.00	18430	20230414	-22.46	13130	20231024	8.83	16080	-11.13	20240103	13900	2.81	20240318	18430	-22.46	20230414	13130	8.83	20231024	1.39	N	007570	2500	477 억	1182675	N	N	20	N	N
51	20240321	150227	57	100.00	KOSPI	의약품	N	N	N	N	N	14280	40	2	0.28	231169650	16211	46.97	14280	14330	14200	18510	9970	14240	14260.05	6.20	2191	14513	14376	14213	14076	13913	14445	14145	477	4270	2500	9960	10	1	19085664	2725	-109.85	1.17	12	0.08	-130.00	12231.00	18430	20230414	-22.52	13130	20231024	8.76	16080	-11.19	20240103	13900	2.73	20240318	18430	-22.52	20230414	13130	8.76	20231024	1.39	N	007570	2500	477 억	1182675	N	N	1	N	N
52	20240321	140227	57	100.00	KOSPI	의약품	N	N	N	N	N	14240	0	3	0.00	209761810	14710	42.62	14280	14330	14200	18510	9970	14240	14259.81	6.20	1875	14513	14376	14213	14076	13913	14445	14145	477	4270	2500	9960	10	1	19085664	2718	-109.54	1.16	12	0.08	-130.00	12231.00	18430	20230414	-22.73	13130	20231024	8.45	16080	-11.44	20240103	13900	2.45	20240318	18430	-22.73	20230414	13130	8.45	20231024	1.39	N	007570	2500	477 억	1182675	N	N	1	N	N
53	20240321	130225	57	100.00	KOSPI	의약품	N	N	N	N	N	14290	50	2	0.35	163044180	11434	33.13	14280	14330	14200	18510	9970	14240	14259.59	6.20	1509	14513	14376	14213	14076	13913	14445	14145	477	4270	2500	9960	10	1	19085664	2727	-109.92	1.17	12	0.06	-130.00	12231.00	18430	20230414	-22.46	13130	20231024	8.83	16080	-11.13	20240103	13900	2.81	20240318	18430	-22.46	20230414	13130	8.83	20231024	1.39	N	007570	2500	477 억	1182675	N	N	1	N	N
54	20240321	120226	57	100.00	KOSPI	의약품	N	N	N	N	N	14300	60	2	0.42	143482610	10064	29.16	14280	14330	14200	18510	9970	14240	14257.02	6.20	1344	14513	14376	14213	14076	13913	14445	14145	477	4270	2500	9960	10	1	19085664	2729	-110.00	1.17	12	0.05	-130.00	12231.00	18430	20230414	-22.41	13130	20231024	8.91	16080	-11.07	20240103	13900	2.88	20240318	18430	-22.41	20230414	13130	8.91	20231024	1.39	N	007570	2500	477 억	1182675	N	N	1	N	N
55	20240321	110227	57	100.00	KOSPI	의약품	N	N	N	N	N	14260	20	2	0.14	123774730	8685	25.17	14280	14330	14200	18510	9970	14240	14251.55	6.20	1157	14513	14376	14213	14076	13913	14445	14145	477	4270	2500	9960	10	1	19085664	2722	-109.69	1.17	12	0.05	-130.00	12231.00	18430	20230414	-22.63	13130	20231024	8.61	16080	-11.32	20240103	13900	2.59	20240318	18430	-22.63	20230414	13130	8.61	20231024	1.39	N	007570	2500	477 억	1182675	N	N	1	N	N
56	20240321	100227	57	100.00	KOSPI	의약품	N	N	N	N	N	14230	-10	5	-0.07	96793090	6791	19.68	14280	14330	14200	18510	9970	14240	14253.14	6.20	1009	14513	14376	14213	14076	13913	14445	14145	477	4270	2500	9960	10	1	19085664	2716	-109.46	1.16	12	0.04	-130.00	12231.00	18430	20230414	-22.79	13130	20231024	8.38	16080	-11.50	20240103	13900	2.37	20240318	18430	-22.79	20230414	13130	8.38	20231024	1.39	N	007570	2500	477 억	1182675	N	N	1	N	N
57	20240321	090227	57	100.00	KOSPI	의약품	N	N	N	N	N	14300	60	2	0.42	657150	46	0.13	14280	14300	14260	18510	9970	14240	14285.87	6.20	0	14513	14376	14213	14076	13913	14445	14145	477	4270	2500	9960	10	1	19085664	2729	-110.00	1.17	12	0.00	-130.00	12231.00	18430	20230414	-22.41	13130	20231024	8.91	16080	-11.07	20240103	13900	2.88	20240318	18430	-22.41	20230414	13130	8.91	20231024	1.39	N	007570	2500	477 억	1182675	N	N	1	N	N
58	20240320	160226	57	100.00	KOSPI	의약품	N	N	N	N	N	14240	180	2	1.28	489386400	34422	145.04	14150	14350	14050	18270	9850	14060	14217.26	6.18	2877	14293	14176	14073	13956	13853	14235	14015	477	4210	2500	9840	10	1	19085664	2718	-109.54	1.16	12	0.18	-130.00	12231.00	18430	20230414	-22.73	13130	20231024	8.45	16080	-11.44	20240103	13900	2.45	20240318	18430	-22.73	20230414	13130	8.45	20231024	1.37	N	007570	2500	477 억	1179676	N	N	1	N	N
59	20240320	150226	57	100.00	KOSPI	의약품	N	N	N	N	N	14180	120	2	0.85	457602550	32186	135.62	14150	14350	14050	18270	9850	14060	14217.44	6.18	2690	14293	14176	14073	13956	13853	14235	14015	477	4210	2500	9840	10	1	19085664	2706	-109.08	1.16	12	0.17	-130.00	12231.00	18430	20230414	-23.06	13130	20231024	8.00	16080	-11.82	20240103	13900	2.01	20240318	18430	-23.06	20230414	13130	8.00	20231024	1.37	N	007570	2500	477 억	1179676	N	N	203	N	N
60	20240320	140227	57	100.00	KOSPI	의약품	N	N	N	N	N	14180	120	2	0.85	439976430	30942	130.38	14150	14350	14050	18270	9850	14060	14219.39	6.18	2617	14293	14176	14073	13956	13853	14235	14015	477	4210	2500	9840	10	1	19085664	2706	-109.08	1.16	12	0.16	-130.00	12231.00	18430	20230414	-23.06	13130	20231024	8.00	16080	-11.82	20240103	13900	2.01	20240318	18430	-23.06	20230414	13130	8.00	20231024	1.37	N	007570	2500	477 억	1179676	N	N	203	N	N
61	20240320	130228	57	100.00	KOSPI	의약품	N	N	N	N	N	14150	90	2	0.64	395697910	27819	117.22	14150	14350	14050	18270	9850	14060	14224.02	6.18	4728	14293	14176	14073	13956	13853	14235	14015	477	4210	2500	9840	10	1	19085664	2701	-108.85	1.16	12	0.15	-130.00	12231.00	18430	20230414	-23.22	13130	20231024	7.77	16080	-12.00	20240103	13900	1.80	20240318	18430	-23.22	20230414	13130	7.77	20231024	1.37	N	007570	2500	477 억	1179676	N	N	203	N	N
62	20240320	120227	57	100.00	KOSPI	의약품	N	N	N	N	N	14180	120	2	0.85	387672710	27252	114.83	14150	14350	14050	18270	9850	14060	14225.48	6.18	4779	14293	14176	14073	13956	13853	14235	14015	477	4210	2500	9840	10	1	19085664	2706	-109.08	1.16	12	0.14	-130.00	12231.00	18430	20230414	-23.06	13130	20231024	8.00	16080	-11.82	20240103	13900	2.01	20240318	18430	-23.06	20230414	13130	8.00	20231024	1.37	N	007570	2500	477 억	1179676	N	N	203	N	N
63	20240320	110226	57	100.00	KOSPI	의약품	N	N	N	N	N	14150	90	2	0.64	357661750	25134	105.91	14150	14350	14050	18270	9850	14060	14230.20	6.18	5201	14293	14176	14073	13956	13853	14235	14015	477	4210	2500	9840	10	1	19085664	2701	-108.85	1.16	12	0.13	-130.00	12231.00	18430	20230414	-23.22	13130	20231024	7.77	16080	-12.00	20240103	13900	1.80	20240318	18430	-23.22	20230414	13130	7.77	20231024	1.37	N	007570	2500	477 억	1179676	N	N	203	N	N
64	20240320	100225	57	100.00	KOSPI	의약품	N	N	N	N	N	14240	180	2	1.28	268995680	18874	79.53	14150	14350	14050	18270	9850	14060	14252.18	6.18	4610	14293	14176	14073	13956	13853	14235	14015	477	4210	2500	9840	10	1	19085664	2718	-109.54	1.16	12	0.10	-130.00	12231.00	18430	20230414	-22.73	13130	20231024	8.45	16080	-11.44	20240103	13900	2.45	20240318	18430	-22.73	20230414	13130	8.45	20231024	1.37	N	007570	2500	477 억	1179676	N	N	203	N	N
65	20240320	090224	57	100.00	KOSPI	의약품	N	N	N	N	N	14100	40	2	0.28	3580410	254	1.07	14150	14150	14050	18270	9850	14060	14096.10	6.18	-227	14293	14176	14073	13956	13853	14235	14015	477	4210	2500	9840	10	1	19085664	2691	-108.46	1.15	12	0.00	-130.00	12231.00	18430	20230414	-23.49	13130	20231024	7.39	16080	-12.31	20240103	13900	1.44	20240318	18430	-23.49	20230414	13130	7.39	20231024	1.37	N	007570	2500	477 억	1179676	N	N	203	N	N
66	20240319	160225	57	100.00	KOSPI	의약품	N	N	N	N	N	14060	0	3	0.00	333882100	23714	99.53	13970	14190	13970	18270	9850	14060	14079.54	6.17	2680	14233	14146	14023	13936	13813	14190	13980	477	4210	2500	9840	10	1	19085664	2683	-108.15	1.15	12	0.12	-130.00	12231.00	18430	20230414	-23.71	13130	20231024	7.08	16080	-12.56	20240103	13900	1.15	20240318	18430	-23.71	20230414	13130	7.08	20231024	1.36	N	007570	2500	477 억	1178137	N	N	202	N	N
67	20240319	150226	57	100.00	KOSPI	의약품	N	N	N	N	N	14090	30	2	0.21	319634020	22701	95.28	13970	14190	13970	18270	9850	14060	14080.17	6.17	2689	14233	14146	14023	13936	13813	14190	13980	477	4210	2500	9840	10	1	19085664	2689	-108.38	1.15	12	0.12	-130.00	12231.00	18430	20230414	-23.55	13130	20231024	7.31	16080	-12.38	20240103	13900	1.37	20240318	18430	-23.55	20230414	13130	7.31	20231024	1.36	N	007570	2500	477 억	1178137	N	N	64	N	N
68	20240319	140226	57	100.00	KOSPI	의약품	N	N	N	N	N	14070	10	2	0.07	297404490	21120	88.65	13970	14190	13970	18270	9850	14060	14081.65	6.17	3214	14233	14146	14023	13936	13813	14190	13980	477	4210	2500	9840	10	1	19085664	2685	-108.23	1.15	12	0.11	-130.00	12231.00	18430	20230414	-23.66	13130	20231024	7.16	16080	-12.50	20240103	13900	1.22	20240318	18430	-23.66	20230414	13130	7.16	20231024	1.36	N	007570	2500	477 억	1178137	N	N	64	N	N
69	20240319	130215	57	100.00	KOSPI	의약품	N	N	N	N	N	14090	30	2	0.21	262427620	18634	78.21	13970	14190	13970	18270	9850	14060	14083.27	6.17	3252	14233	14146	14023	13936	13813	14190	13980	477	4210	2500	9840	10	1	19085664	2689	-108.38	1.15	12	0.10	-130.00	12231.00	18430	20230414	-23.55	13130	20231024	7.31	16080	-12.38	20240103	13900	1.37	20240318	18430	-23.55	20230414	13130	7.31	20231024	1.36	N	007570	2500	477 억	1178137	N	N	64	N	N
70	20240319	120226	57	100.00	KOSPI	의약품	N	N	N	N	N	14180	120	2	0.85	213518680	15168	63.66	13970	14190	13970	18270	9850	14060	14076.92	6.17	4094	14233	14146	14023	13936	13813	14190	13980	477	4210	2500	9840	10	1	19085664	2706	-109.08	1.16	12	0.08	-130.00	12231.00	18430	20230414	-23.06	13130	20231024	8.00	16080	-11.82	20240103	13900	2.01	20240318	18430	-23.06	20230414	13130	8.00	20231024	1.36	N	007570	2500	477 억	1178137	N	N	64	N	N
71	20240319	110226	57	100.00	KOSPI	의약품	N	N	N	N	N	14110	50	2	0.36	173301420	12324	51.73	13970	14130	13970	18270	9850	14060	14062.11	6.17	3341	14233	14146	14023	13936	13813	14190	13980	477	4210	2500	9840	10	1	19085664	2693	-108.54	1.15	12	0.06	-130.00	12231.00	18430	20230414	-23.44	13130	20231024	7.46	16080	-12.25	20240103	13900	1.51	20240318	18430	-23.44	20230414	13130	7.46	20231024	1.36	N	007570	2500	477 억	1178137	N	N	64	N	N
72	20240319	100225	57	100.00	KOSPI	의약품	N	N	N	N	N	14090	30	2	0.21	124791920	8879	37.27	13970	14130	13970	18270	9850	14060	14054.73	6.17	2883	14233	14146	14023	13936	13813	14190	13980	477	4210	2500	9840	10	1	19085664	2689	-108.38	1.15	12	0.05	-130.00	12231.00	18430	20230414	-23.55	13130	20231024	7.31	16080	-12.38	20240103	13900	1.37	20240318	18430	-23.55	20230414	13130	7.31	20231024	1.36	N	007570	2500	477 억	1178137	N	N	64	N	N
73	20240319	090226	57	100.00	KOSPI	의약품	N	N	N	N	N	14060	0	3	0.00	3325990	238	1.00	13970	14060	13970	18270	9850	14060	13974.75	6.17	-17	14233	14146	14023	13936	13813	14190	13980	477	4210	2500	9840	10	1	19085664	2683	-108.15	1.15	12	0.00	-130.00	12231.00	18430	20230414	-23.71	13130	20231024	7.08	16080	-12.56	20240103	13900	1.15	20240318	18430	-23.71	20230414	13130	7.08	20231024	1.36	N	007570	2500	477 억	1178137	N	N	64	N	N
74	20240318	160224	57	100.00	KOSPI	의약품	N	N	N	N	N	14060	150	2	1.08	333278970	23775	49.07	13910	14110	13900	18080	9740	13910	14018.04	6.14	5667	14430	14170	14040	13780	13650	14105	13715	477	4170	2500	9730	10	1	19085664	2683	-108.15	1.15	12	0.12	-130.00	12231.00	18430	20230414	-23.71	13130	20231024	7.08	16080	-12.56	20240103	13900	1.15	20240318	18430	-23.71	20230414	13130	7.08	20231024	1.37	N	007570	2500	477 억	1171944	N	N	64	N	N
75	20240318	150224	57	100.00	KOSPI	의약품	N	N	N	N	N	14080	170	2	1.22	316317240	22571	46.58	13910	14110	13900	18080	9740	13910	14014.32	6.14	5610	14430	14170	14040	13780	13650	14105	13715	477	4170	2500	9730	10	1	19085664	2687	-108.31	1.15	12	0.12	-130.00	12231.00	18430	20230414	-23.60	13130	20231024	7.24	16080	-12.44	20240103	13900	1.29	20240318	18430	-23.60	20230414	13130	7.24	20231024	1.37	N	007570	2500	477 억	1171944	N	N	1	N	N
76	20240318	140224	57	100.00	KOSPI	의약품	N	N	N	N	N	14070	160	2	1.15	305210930	21781	44.95	13910	14110	13900	18080	9740	13910	14012.71	6.14	5502	14430	14170	14040	13780	13650	14105	13715	477	4170	2500	9730	10	1	19085664	2685	-108.23	1.15	12	0.11	-130.00	12231.00	18430	20230414	-23.66	13130	20231024	7.16	16080	-12.50	20240103	13900	1.22	20240318	18430	-23.66	20230414	13130	7.16	20231024	1.37	N	007570	2500	477 억	1171944	N	N	1	N	N
77	20240318	130225	57	100.00	KOSPI	의약품	N	N	N	N	N	14090	180	2	1.29	297409300	21227	43.81	13910	14110	13900	18080	9740	13910	14010.90	6.14	5427	14430	14170	14040	13780	13650	14105	13715	477	4170	2500	9730	10	1	19085664	2689	-108.38	1.15	12	0.11	-130.00	12231.00	18430	20230414	-23.55	13130	20231024	7.31	16080	-12.38	20240103	13900	1.37	20240318	18430	-23.55	20230414	13130	7.31	20231024	1.37	N	007570	2500	477 억	1171944	N	N	1	N	N
78	20240318	120222	57	100.00	KOSPI	의약품	N	N	N	N	N	14090	180	2	1.29	282646180	20180	41.65	13910	14110	13900	18080	9740	13910	14006.25	6.14	5192	14430	14170	14040	13780	13650	14105	13715	477	4170	2500	9730	10	1	19085664	2689	-108.38	1.15	12	0.11	-130.00	12231.00	18430	20230414	-23.55	13130	20231024	7.31	16080	-12.38	20240103	13900	1.37	20240318	18430	-23.55	20230414	13130	7.31	20231024	1.37	N	007570	2500	477 억	1171944	N	N	1	N	N
79	20240318	110225	57	100.00	KOSPI	의약품	N	N	N	N	N	14050	140	2	1.01	233270310	16670	34.41	13910	14100	13900	18080	9740	13910	13993.42	6.14	3834	14430	14170	14040	13780	13650	14105	13715	477	4170	2500	9730	10	1	19085664	2682	-108.08	1.15	12	0.09	-130.00	12231.00	18430	20230414	-23.77	13130	20231024	7.01	16080	-12.62	20240103	13900	1.08	20240318	18430	-23.77	20230414	13130	7.01	20231024	1.37	N	007570	2500	477 억	1171944	N	N	1	N	N
80	20240318	100225	57	100.00	KOSPI	의약품	N	N	N	N	N	14050	140	2	1.01	109181860	7816	16.13	13910	14100	13900	18080	9740	13910	13969.02	6.14	3108	14430	14170	14040	13780	13650	14105	13715	477	4170	2500	9730	10	1	19085664	2682	-108.08	1.15	12	0.04	-130.00	12231.00	18430	20230414	-23.77	13130	20231024	7.01	16080	-12.62	20240103	13900	1.08	20240318	18430	-23.77	20230414	13130	7.01	20231024	1.37	N	007570	2500	477 억	1171944	N	N	1	N	N
81	20240318	090223	57	100.00	KOSPI	의약품	N	N	N	N	N	13990	80	2	0.58	3808470	273	0.56	13910	14020	13910	18080	9740	13910	13950.44	6.14	-19	14430	14170	14040	13780	13650	14105	13715	477	4170	2500	9730	10	1	19085664	2670	-107.62	1.14	12	0.00	-130.00	12231.00	18430	20230414	-24.09	13130	20231024	6.55	16080	-13.00	20240103	13910	0.58	20240318	18430	-24.09	20230414	13130	6.55	20231024	1.37	N	007570	2500	477 억	1171944	N	N	1	N	N
82	20240315	160224	57	100.00	KOSPI	의약품	N	N	N	N	N	13910	-340	5	-2.39	676840180	48292	189.39	14250	14300	13910	18520	9980	14250	14015.36	6.27	-24683	14523	14386	14263	14126	14003	14325	14065	477	4270	2500	9970	10	1	19085664	2655	-107.00	1.14	12	0.25	-130.00	12231.00	18430	20230414	-24.53	13130	20231024	5.94	16080	-13.50	20240103	13910	0.00	20240315	18430	-24.53	20230414	13130	5.94	20231024	1.37	N	007570	2500	477 억	1196620	N	N	1	N	N
83	20240315	150210	57	100.00	KOSPI	의약품	N	N	N	N	N	14020	-230	5	-1.61	442514910	31470	123.42	14250	14300	14010	18520	9980	14250	14061.21	6.27	-13179	14523	14386	14263	14126	14003	14325	14065	477	4270	2500	9970	10	1	19085664	2676	-107.85	1.15	12	0.16	-130.00	12231.00	18430	20230414	-23.93	13130	20231024	6.78	16080	-12.81	20240103	13950	0.50	20240306	18430	-23.93	20230414	13130	6.78	20231024	1.37	N	007570	2500	477 억	1196620	N	N	21	N	N
84	20240315	140213	57	100.00	KOSPI	의약품	N	N	N	N	N	14020	-230	5	-1.61	401126900	28517	111.84	14250	14300	14010	18520	9980	14250	14065.95	6.27	-11714	14523	14386	14263	14126	14003	14325	14065	477	4270	2500	9970	10	1	19085664	2676	-107.85	1.15	12	0.15	-130.00	12231.00	18430	20230414	-23.93	13130	20231024	6.78	16080	-12.81	20240103	13950	0.50	20240306	18430	-23.93	20230414	13130	6.78	20231024	1.37	N	007570	2500	477 억	1196620	N	N	21	N	N
85	20240315	130223	57	100.00	KOSPI	의약품	N	N	N	N	N	14040	-210	5	-1.47	288782610	20503	80.41	14250	14300	14020	18520	9980	14250	14084.53	6.27	-7862	14523	14386	14263	14126	14003	14325	14065	477	4270	2500	9970	10	1	19085664	2680	-108.00	1.15	12	0.11	-130.00	12231.00	18430	20230414	-23.82	13130	20231024	6.93	16080	-12.69	20240103	13950	0.65	20240306	18430	-23.82	20230414	13130	6.93	20231024	1.37	N	007570	2500	477 억	1196620	N	N	21	N	N
86	20240315	120224	57	100.00	KOSPI	의약품	N	N	N	N	N	14050	-200	5	-1.40	234384390	16627	65.21	14250	14300	14040	18520	9980	14250	14096.20	6.27	-7681	14523	14386	14263	14126	14003	14325	14065	477	4270	2500	9970	10	1	19085664	2682	-108.08	1.15	12	0.09	-130.00	12231.00	18430	20230414	-23.77	13130	20231024	7.01	16080	-12.62	20240103	13950	0.72	20240306	18430	-23.77	20230414	13130	7.01	20231024	1.37	N	007570	2500	477 억	1196620	N	N	21	N	N
87	20240315	110222	57	100.00	KOSPI	의약품	N	N	N	N	N	14080	-170	5	-1.19	176670090	12523	49.11	14250	14300	14060	18520	9980	14250	14107.14	6.27	-5559	14523	14386	14263	14126	14003	14325	14065	477	4270	2500	9970	10	1	19085664	2687	-108.31	1.15	12	0.07	-130.00	12231.00	18430	20230414	-23.60	13130	20231024	7.24	16080	-12.44	20240103	13950	0.93	20240306	18430	-23.60	20230414	13130	7.24	20231024	1.37	N	007570	2500	477 억	1196620	N	N	21	N	N
88	20240315	100224	57	100.00	KOSPI	의약품	N	N	N	N	N	14100	-150	5	-1.05	100634550	7123	27.93	14250	14300	14070	18520	9980	14250	14127.34	6.27	-3384	14523	14386	14263	14126	14003	14325	14065	477	4270	2500	9970	10	1	19085664	2691	-108.46	1.15	12	0.04	-130.00	12231.00	18430	20230414	-23.49	13130	20231024	7.39	16080	-12.31	20240103	13950	1.08	20240306	18430	-23.49	20230414	13130	7.39	20231024	1.37	N	007570	2500	477 억	1196620	N	N	21	N	N
89	20240315	090223	57	100.00	KOSPI	의약품	N	N	N	N	N	14230	-20	5	-0.14	8535720	599	2.35	14250	14250	14230	18520	9980	14250	14249.95	6.27	-34	14523	14386	14263	14126	14003	14325	14065	477	4270	2500	9970	10	1	19085664	2716	-109.46	1.16	12	0.00	-130.00	12231.00	18430	20230414	-22.79	13130	20231024	8.38	16080	-11.50	20240103	13950	2.01	20240306	18430	-22.79	20230414	13130	8.38	20231024	1.37	N	007570	2500	477 억	1196620	N	N	21	N	N
90	20240314	160221	57	100.00	KOSPI	의약품	N	N	N	N	N	14250	-110	5	-0.77	362503570	25497	177.58	14360	14400	14140	18660	10060	14360	14217.35	6.22	-11085	14553	14456	14333	14236	14113	14505	14285	477	4300	2500	10050	10	1	19085664	2720	-109.62	1.17	12	0.13	-130.00	12231.00	18430	20230414	-22.68	13130	20231024	8.53	16080	-11.38	20240103	13950	2.15	20240306	18430	-22.68	20230414	13130	8.53	20231024	1.37	N	007570	2500	477 억	1187857	N	N	21	N	N
91	20240314	150223	57	100.00	KOSPI	의약품	N	N	N	N	N	14200	-160	5	-1.11	344978250	24264	168.99	14360	14400	14140	18660	10060	14360	14217.70	6.22	-10531	14553	14456	14333	14236	14113	14505	14285	477	4300	2500	10050	10	1	19085664	2710	-109.23	1.16	12	0.13	-130.00	12231.00	18430	20230414	-22.95	13130	20231024	8.15	16080	-11.69	20240103	13950	1.79	20240306	18430	-22.95	20230414	13130	8.15	20231024	1.37	N	007570	2500	477 억	1187857	N	N	19	N	N
92	20240314	140221	57	100.00	KOSPI	의약품	N	N	N	N	N	14200	-160	5	-1.11	303049530	21311	148.43	14360	14400	14140	18660	10060	14360	14220.33	6.22	-8674	14553	14456	14333	14236	14113	14505	14285	477	4300	2500	10050	10	1	19085664	2710	-109.23	1.16	12	0.11	-130.00	12231.00	18430	20230414	-22.95	13130	20231024	8.15	16080	-11.69	20240103	13950	1.79	20240306	18430	-22.95	20230414	13130	8.15	20231024	1.37	N	007570	2500	477 억	1187857	N	N	19	N	N
93	20240314	130221	57	100.00	KOSPI	의약품	N	N	N	N	N	14180	-180	5	-1.25	268875140	18902	131.65	14360	14400	14140	18660	10060	14360	14224.69	6.22	-7654	14553	14456	14333	14236	14113	14505	14285	477	4300	2500	10050	10	1	19085664	2706	-109.08	1.16	12	0.10	-130.00	12231.00	18430	20230414	-23.06	13130	20231024	8.00	16080	-11.82	20240103	13950	1.65	20240306	18430	-23.06	20230414	13130	8.00	20231024	1.37	N	007570	2500	477 억	1187857	N	N	19	N	N
94	20240314	120222	57	100.00	KOSPI	의약품	N	N	N	N	N	14200	-160	5	-1.11	240812240	16924	117.87	14360	14400	14140	18660	10060	14360	14229.04	6.22	-6894	14553	14456	14333	14236	14113	14505	14285	477	4300	2500	10050	10	1	19085664	2710	-109.23	1.16	12	0.09	-130.00	12231.00	18430	20230414	-22.95	13130	20231024	8.15	16080	-11.69	20240103	13950	1.79	20240306	18430	-22.95	20230414	13130	8.15	20231024	1.37	N	007570	2500	477 억	1187857	N	N	19	N	N
95	20240314	110222	57	100.00	KOSPI	의약품	N	N	N	N	N	14220	-140	5	-0.97	192524970	13522	94.18	14360	14400	14140	18660	10060	14360	14237.91	6.22	-5376	14553	14456	14333	14236	14113	14505	14285	477	4300	2500	10050	10	1	19085664	2714	-109.38	1.16	12	0.07	-130.00	12231.00	18430	20230414	-22.84	13130	20231024	8.30	16080	-11.57	20240103	13950	1.94	20240306	18430	-22.84	20230414	13130	8.30	20231024	1.37	N	007570	2500	477 억	1187857	N	N	19	N	N
96	20240314	100223	57	100.00	KOSPI	의약품	N	N	N	N	N	14290	-70	5	-0.49	114458790	8041	56.00	14360	14400	14140	18660	10060	14360	14234.40	6.22	-2916	14553	14456	14333	14236	14113	14505	14285	477	4300	2500	10050	10	1	19085664	2727	-109.92	1.17	12	0.04	-130.00	12231.00	18430	20230414	-22.46	13130	20231024	8.83	16080	-11.13	20240103	13950	2.44	20240306	18430	-22.46	20230414	13130	8.83	20231024	1.37	N	007570	2500	477 억	1187857	N	N	19	N	N
97	20240314	090221	57	100.00	KOSPI	의약품	N	N	N	N	N	14300	-60	5	-0.42	12082120	842	5.86	14360	14400	14290	18660	10060	14360	14349.31	6.22	-134	14553	14456	14333	14236	14113	14505	14285	477	4300	2500	10050	10	1	19085664	2729	-110.00	1.17	12	0.00	-130.00	12231.00	18430	20230414	-22.41	13130	20231024	8.91	16080	-11.07	20240103	13950	2.51	20240306	18430	-22.41	20230414	13130	8.91	20231024	1.37	N	007570	2500	477 억	1187857	N	N	19	N	N
98	20240313	160222	57	100.00	KOSPI	의약품	N	N	N	N	N	14360	60	2	0.42	205280040	14355	75.56	14300	14430	14210	18590	10010	14300	14300.25	6.23	-1667	14513	14406	14333	14226	14153	14370	14190	477	4290	2500	10010	10	1	19085664	2741	-110.46	1.17	12	0.08	-130.00	12231.00	18710	20230308	-23.25	13130	20231024	9.37	16080	-10.70	20240103	13950	2.94	20240306	18430	-22.08	20230414	13130	9.37	20231024	1.39	N	007570	2500	477 억	1189546	N	N	19	N	N
99	20240313	150220	57	100.00	KOSPI	의약품	N	N	N	N	N	14330	30	2	0.21	181650080	12707	66.89	14300	14430	14210	18590	10010	14300	14295.28	6.23	-2114	14513	14406	14333	14226	14153	14370	14190	477	4290	2500	10010	10	1	19085664	2735	-110.23	1.17	12	0.07	-130.00	12231.00	18710	20230308	-23.41	13130	20231024	9.14	16080	-10.88	20240103	13950	2.72	20240306	18430	-22.25	20230414	13130	9.14	20231024	1.39	N	007570	2500	477 억	1189546	N	N	4	N	N
100	20240313	140221	57	100.00	KOSPI	의약품	N	N	N	N	N	14220	-80	5	-0.56	125069190	8749	46.05	14300	14430	14210	18590	10010	14300	14295.26	6.23	-2491	14513	14406	14333	14226	14153	14370	14190	477	4290	2500	10010	10	1	19085664	2714	-109.38	1.16	12	0.05	-130.00	12231.00	18710	20230308	-24.00	13130	20231024	8.30	16080	-11.57	20240103	13950	1.94	20240306	18430	-22.84	20230414	13130	8.30	20231024	1.39	N	007570	2500	477 억	1189546	N	N	4	N	N
101	20240313	130223	57	100.00	KOSPI	의약품	N	N	N	N	N	14250	-50	5	-0.35	107837780	7538	39.68	14300	14430	14240	18590	10010	14300	14305.89	6.23	-1943	14513	14406	14333	14226	14153	14370	14190	477	4290	2500	10010	10	1	19085664	2720	-109.62	1.17	12	0.04	-130.00	12231.00	18710	20230308	-23.84	13130	20231024	8.53	16080	-11.38	20240103	13950	2.15	20240306	18430	-22.68	20230414	13130	8.53	20231024	1.39	N	007570	2500	477 억	1189546	N	N	4	N	N
102	20240313	120221	57	100.00	KOSPI	의약품	N	N	N	N	N	14290	-10	5	-0.07	85605400	5980	31.48	14300	14430	14280	18590	10010	14300	14315.28	6.23	-1032	14513	14406	14333	14226	14153	14370	14190	477	4290	2500	10010	10	1	19085664	2727	-109.92	1.17	12	0.03	-130.00	12231.00	18710	20230308	-23.62	13130	20231024	8.83	16080	-11.13	20240103	13950	2.44	20240306	18430	-22.46	20230414	13130	8.83	20231024	1.39	N	007570	2500	477 억	1189546	N	N	4	N	N
103	20240313	110220	57	100.00	KOSPI	의약품	N	N	N	N	N	14300	0	3	0.00	73812610	5155	27.14	14300	14430	14280	18590	10010	14300	14318.64	6.23	-455	14513	14406	14333	14226	14153	14370	14190	477	4290	2500	10010	10	1	19085664	2729	-110.00	1.17	12	0.03	-130.00	12231.00	18710	20230308	-23.57	13130	20231024	8.91	16080	-11.07	20240103	13950	2.51	20240306	18430	-22.41	20230414	13130	8.91	20231024	1.39	N	007570	2500	477 억	1189546	N	N	4	N	N
104	20240313	100221	57	100.00	KOSPI	의약품	N	N	N	N	N	14280	-20	5	-0.14	52478620	3662	19.28	14300	14430	14280	18590	10010	14300	14330.59	6.23	-601	14513	14406	14333	14226	14153	14370	14190	477	4290	2500	10010	10	1	19085664	2725	-109.85	1.17	12	0.02	-130.00	12231.00	18710	20230308	-23.68	13130	20231024	8.76	16080	-11.19	20240103	13950	2.37	20240306	18430	-22.52	20230414	13130	8.76	20231024	1.39	N	007570	2500	477 억	1189546	N	N	4	N	N
105	20240313	090220	57	100.00	KOSPI	의약품	N	N	N	N	N	14300	0	3	0.00	443300	31	0.16	14300	14300	14300	18590	10010	14300	14300.00	6.23	-4	14513	14406	14333	14226	14153	14370	14190	477	4290	2500	10010	10	1	19085664	2729	-110.00	1.17	12	0.00	-130.00	12231.00	18710	20230308	-23.57	13130	20231024	8.91	16080	-11.07	20240103	13950	2.51	20240306	18430	-22.41	20230414	13130	8.91	20231024	1.39	N	007570	2500	477 억	1189546	N	N	4	N	N
106	20240312	160218	57	100.00	KOSPI	의약품	N	N	N	N	N	14300	-100	5	-0.69	272749440	18997	70.86	14350	14440	14260	18720	10080	14400	14357.50	6.25	-4706	14560	14480	14370	14290	14180	14520	14330	477	4320	2500	10080	10	1	19085664	2729	14.52	1.14	12	0.10	985.00	12530.00	18800	20230307	-23.94	13130	20231024	8.91	16080	-11.07	20240103	13950	2.51	20240306	18430	-22.41	20230414	13130	8.91	20231024	1.41	N	007570	2500	477 억	1193264	N	N	4	N	N
107	20240312	150218	57	100.00	KOSPI	의약품	N	N	N	N	N	14330	-70	5	-0.49	260707310	18155	67.72	14350	14440	14260	18720	10080	14400	14360.08	6.25	-4606	14560	14480	14370	14290	14180	14520	14330	477	4320	2500	10080	10	1	19085664	2735	14.55	1.14	12	0.10	985.00	12530.00	18800	20230307	-23.78	13130	20231024	9.14	16080	-10.88	20240103	13950	2.72	20240306	18430	-22.25	20230414	13130	9.14	20231024	1.41	N	007570	2500	477 억	1193264	N	N	2	N	N
108	20240312	140216	57	100.00	KOSPI	의약품	N	N	N	N	N	14260	-140	5	-0.97	241475800	16808	62.69	14350	14440	14260	18720	10080	14400	14366.72	6.25	-4541	14560	14480	14370	14290	14180	14520	14330	477	4320	2500	10080	10	1	19085664	2722	14.48	1.14	12	0.09	985.00	12530.00	18800	20230307	-24.15	13130	20231024	8.61	16080	-11.32	20240103	13950	2.22	20240306	18430	-22.63	20230414	13130	8.61	20231024	1.41	N	007570	2500	477 억	1193264	N	N	2	N	N
109	20240312	130215	57	100.00	KOSPI	의약품	N	N	N	N	N	14330	-70	5	-0.49	186015940	12936	48.25	14350	14440	14330	18720	10080	14400	14379.71	6.25	-2124	14560	14480	14370	14290	14180	14520	14330	477	4320	2500	10080	10	1	19085664	2735	14.55	1.14	12	0.07	985.00	12530.00	18800	20230307	-23.78	13130	20231024	9.14	16080	-10.88	20240103	13950	2.72	20240306	18430	-22.25	20230414	13130	9.14	20231024	1.41	N	007570	2500	477 억	1193264	N	N	2	N	N
110	20240312	120218	57	100.00	KOSPI	의약품	N	N	N	N	N	14360	-40	5	-0.28	146485770	10182	37.98	14350	14440	14330	18720	10080	14400	14386.74	6.25	-582	14560	14480	14370	14290	14180	14520	14330	477	4320	2500	10080	10	1	19085664	2741	14.58	1.15	12	0.05	985.00	12530.00	18800	20230307	-23.62	13130	20231024	9.37	16080	-10.70	20240103	13950	2.94	20240306	18430	-22.08	20230414	13130	9.37	20231024	1.41	N	007570	2500	477 억	1193264	N	N	2	N	N
111	20240312	110218	57	100.00	KOSPI	의약품	N	N	N	N	N	14390	-10	5	-0.07	84968370	5904	22.02	14350	14440	14330	18720	10080	14400	14391.66	6.25	428	14560	14480	14370	14290	14180	14520	14330	477	4320	2500	10080	10	1	19085664	2746	14.61	1.15	12	0.03	985.00	12530.00	18800	20230307	-23.46	13130	20231024	9.60	16080	-10.51	20240103	13950	3.15	20240306	18430	-21.92	20230414	13130	9.60	20231024	1.41	N	007570	2500	477 억	1193264	N	N	2	N	N
112	20240312	100218	57	100.00	KOSPI	의약품	N	N	N	N	N	14390	-10	5	-0.07	46037910	3200	11.94	14350	14440	14330	18720	10080	14400	14386.85	6.25	259	14560	14480	14370	14290	14180	14520	14330	477	4320	2500	10080	10	1	19085664	2746	14.61	1.15	12	0.02	985.00	12530.00	18800	20230307	-23.46	13130	20231024	9.60	16080	-10.51	20240103	13950	3.15	20240306	18430	-21.92	20230414	13130	9.60	20231024	1.41	N	007570	2500	477 억	1193264	N	N	2	N	N
113	20240312	090218	57	100.00	KOSPI	의약품	N	N	N	N	N	14400	0	3	0.00	10503030	732	2.73	14350	14400	14330	18720	10080	14400	14348.40	6.25	166	14560	14480	14370	14290	14180	14520	14330	477	4320	2500	10080	10	1	19085664	2748	14.62	1.15	12	0.00	985.00	12530.00	18800	20230307	-23.40	13130	20231024	9.67	16080	-10.45	20240103	13950	3.23	20240306	18430	-21.87	20230414	13130	9.67	20231024	1.41	N	007570	2500	477 억	1193264	N	N	2	N	N
114	20240311	160218	57	100.00	KOSPI	의약품	N	N	N	N	N	14400	130	2	0.91	385261280	26807	119.93	14310	14450	14260	18550	9990	14270	14371.67	6.24	3283	14510	14390	14200	14080	13890	14450	14140	477	4280	2500	9980	10	1	19085664	2748	14.62	1.15	12	0.14	985.00	12530.00	18800	20230307	-23.40	13130	20231024	9.67	16080	-10.45	20240103	13950	3.23	20240306	18430	-21.87	20230414	13130	9.67	20231024	1.41	N	007570	2500	477 억	1190342	N	N	2	N	N
115	20240311	150219	57	100.00	KOSPI	의약품	N	N	N	N	N	14410	140	2	0.98	354970040	24704	110.52	14310	14450	14260	18550	9990	14270	14368.93	6.24	3049	14510	14390	14200	14080	13890	14450	14140	477	4280	2500	9980	10	1	19085664	2750	14.63	1.15	12	0.13	985.00	12530.00	18800	20230307	-23.35	13130	20231024	9.75	16080	-10.39	20240103	13950	3.30	20240306	18430	-21.81	20230414	13130	9.75	20231024	1.41	N	007570	2500	477 억	1190342	N	N	9	N	N
116	20240311	140216	57	100.00	KOSPI	의약품	N	N	N	N	N	14330	60	2	0.42	277287450	19307	86.38	14310	14450	14260	18550	9990	14270	14362.02	6.24	3129	14510	14390	14200	14080	13890	14450	14140	477	4280	2500	9980	10	1	19085664	2735	14.55	1.14	12	0.10	985.00	12530.00	18800	20230307	-23.78	13130	20231024	9.14	16080	-10.88	20240103	13950	2.72	20240306	18430	-22.25	20230414	13130	9.14	20231024	1.41	N	007570	2500	477 억	1190342	N	N	9	N	N
117	20240311	130217	57	100.00	KOSPI	의약품	N	N	N	N	N	14370	100	2	0.70	199569250	13888	62.13	14310	14450	14260	18550	9990	14270	14369.91	6.24	3307	14510	14390	14200	14080	13890	14450	14140	477	4280	2500	9980	10	1	19085664	2743	14.59	1.15	12	0.07	985.00	12530.00	18800	20230307	-23.56	13130	20231024	9.44	16080	-10.63	20240103	13950	3.01	20240306	18430	-22.03	20230414	13130	9.44	20231024	1.41	N	007570	2500	477 억	1190342	N	N	9	N	N
118	20240311	120219	57	100.00	KOSPI	의약품	N	N	N	N	N	14380	110	2	0.77	190190650	13235	59.21	14310	14450	14260	18550	9990	14270	14370.28	6.24	3304	14510	14390	14200	14080	13890	14450	14140	477	4280	2500	9980	10	1	19085664	2745	14.60	1.15	12	0.07	985.00	12530.00	18800	20230307	-23.51	13130	20231024	9.52	16080	-10.57	20240103	13950	3.08	20240306	18430	-21.98	20230414	13130	9.52	20231024	1.41	N	007570	2500	477 억	1190342	N	N	9	N	N
119	20240311	110218	57	100.00	KOSPI	의약품	N	N	N	N	N	14380	110	2	0.77	171999690	11968	53.54	14310	14450	14260	18550	9990	14270	14371.63	6.24	4003	14510	14390	14200	14080	13890	14450	14140	477	4280	2500	9980	10	1	19085664	2745	14.60	1.15	12	0.06	985.00	12530.00	18800	20230307	-23.51	13130	20231024	9.52	16080	-10.57	20240103	13950	3.08	20240306	18430	-21.98	20230414	13130	9.52	20231024	1.41	N	007570	2500	477 억	1190342	N	N	9	N	N
120	20240311	100216	57	100.00	KOSPI	의약품	N	N	N	N	N	14380	110	2	0.77	108411310	7545	33.76	14310	14450	14260	18550	9990	14270	14368.63	6.24	3009	14510	14390	14200	14080	13890	14450	14140	477	4280	2500	9980	10	1	19085664	2745	14.60	1.15	12	0.04	985.00	12530.00	18800	20230307	-23.51	13130	20231024	9.52	16080	-10.57	20240103	13950	3.08	20240306	18430	-21.98	20230414	13130	9.52	20231024	1.41	N	007570	2500	477 억	1190342	N	N	9	N	N
121	20240311	090216	57	100.00	KOSPI	의약품	N	N	N	N	N	14320	50	2	0.35	4187360	293	1.31	14310	14320	14260	18550	9990	14270	14291.33	6.24	-231	14510	14390	14200	14080	13890	14450	14140	477	4280	2500	9980	10	1	19085664	2733	14.54	1.14	12	0.00	985.00	12530.00	18800	20230307	-23.83	13130	20231024	9.06	16080	-10.95	20240103	13950	2.65	20240306	18430	-22.30	20230414	13130	9.06	20231024	1.41	N	007570	2500	477 억	1190342	N	N	9	N	N
122	20240308	160216	57	100.00	KOSPI	의약품	N	N	N	N	N	14270	270	2	1.93	316165030	22347	110.19	14110	14320	14010	18200	9800	14000	14147.96	6.20	5422	14146	14072	14026	13952	13906	14050	13930	477	4200	2500	9800	10	1	19085664	2724	14.49	1.14	12	0.12	985.00	12530.00	18800	20230307	-24.10	13130	20231024	8.68	16080	-11.26	20240103	13950	2.29	20240306	18710	-23.73	20230308	13130	8.68	20231024	1.41	N	007570	2500	477 억	1184122	N	N	9	N	N
123	20240308	150216	57	100.00	KOSPI	의약품	N	N	N	N	N	14310	310	2	2.21	280247220	19832	97.79	14110	14320	14010	18200	9800	14000	14131.06	6.20	5197	14146	14072	14026	13952	13906	14050	13930	477	4200	2500	9800	10	1	19085664	2731	14.53	1.14	12	0.10	985.00	12530.00	18800	20230307	-23.88	13130	20231024	8.99	16080	-11.01	20240103	13950	2.58	20240306	18710	-23.52	20230308	13130	8.99	20231024	1.41	N	007570	2500	477 억	1184122	N	N	5	N	N
124	20240308	140216	57	100.00	KOSPI	의약품	N	N	N	N	N	14100	100	2	0.71	151310540	10767	53.09	14110	14110	14010	18200	9800	14000	14053.18	6.20	3299	14146	14072	14026	13952	13906	14050	13930	477	4200	2500	9800	10	1	19085664	2691	14.31	1.13	12	0.06	985.00	12530.00	18800	20230307	-25.00	13130	20231024	7.39	16080	-12.31	20240103	13950	1.08	20240306	18710	-24.64	20230308	13130	7.39	20231024	1.41	N	007570	2500	477 억	1184122	N	N	5	N	N
125	20240308	130215	57	100.00	KOSPI	의약품	N	N	N	N	N	14080	80	2	0.57	99368950	7075	34.88	14110	14110	14010	18200	9800	14000	14045.08	6.20	992	14146	14072	14026	13952	13906	14050	13930	477	4200	2500	9800	10	1	19085664	2687	14.29	1.12	12	0.04	985.00	12530.00	18800	20230307	-25.11	13130	20231024	7.24	16080	-12.44	20240103	13950	0.93	20240306	18710	-24.75	20230308	13130	7.24	20231024	1.41	N	007570	2500	477 억	1184122	N	N	5	N	N
126	20240308	120217	57	100.00	KOSPI	의약품	N	N	N	N	N	14070	70	2	0.50	80636330	5742	28.31	14110	14110	14010	18200	9800	14000	14043.25	6.20	777	14146	14072	14026	13952	13906	14050	13930	477	4200	2500	9800	10	1	19085664	2685	14.28	1.12	12	0.03	985.00	12530.00	18800	20230307	-25.16	13130	20231024	7.16	16080	-12.50	20240103	13950	0.86	20240306	18710	-24.80	20230308	13130	7.16	20231024	1.41	N	007570	2500	477 억	1184122	N	N	5	N	N
127	20240308	110216	57	100.00	KOSPI	의약품	N	N	N	N	N	14040	40	2	0.29	60160930	4287	21.14	14110	14110	14010	18200	9800	14000	14033.34	6.20	202	14146	14072	14026	13952	13906	14050	13930	477	4200	2500	9800	10	1	19085664	2680	14.25	1.12	12	0.02	985.00	12530.00	18800	20230307	-25.32	13130	20231024	6.93	16080	-12.69	20240103	13950	0.65	20240306	18710	-24.96	20230308	13130	6.93	20231024	1.41	N	007570	2500	477 억	1184122	N	N	5	N	N
128	20240308	100215	57	100.00	KOSPI	의약품	N	N	N	N	N	14030	30	2	0.21	29344110	2090	10.31	14110	14110	14010	18200	9800	14000	14040.24	6.20	-107	14146	14072	14026	13952	13906	14050	13930	477	4200	2500	9800	10	1	19085664	2678	14.24	1.12	12	0.01	985.00	12530.00	18800	20230307	-25.37	13130	20231024	6.85	16080	-12.75	20240103	13950	0.57	20240306	18710	-25.01	20230308	13130	6.85	20231024	1.41	N	007570	2500	477 억	1184122	N	N	5	N	N
129	20240308	090216	57	100.00	KOSPI	의약품	N	N	N	N	N	14010	10	2	0.07	2107210	150	0.74	14110	14110	14010	18200	9800	14000	14048.07	6.20	-7	14146	14072	14026	13952	13906	14050	13930	477	4200	2500	9800	10	1	19085664	2674	14.22	1.12	12	0.00	985.00	12530.00	18800	20230307	-25.48	13130	20231024	6.70	16080	-12.87	20240103	13950	0.43	20240306	18710	-25.12	20230308	13130	6.70	20231024	1.41	N	007570	2500	477 억	1184122	N	N	5	N	N
130	20240307	160216	57	100.00	KOSPI	의약품	N	N	N	N	N	14000	-100	5	-0.71	283484860	20230	158.99	14070	14100	13980	18330	9870	14100	14013.06	6.23	-5669	14320	14210	14080	13970	13840	14265	14025	477	4230	2500	9870	10	1	19085664	2672	14.21	1.12	12	0.11	985.00	12530.00	18800	20230307	-25.53	13130	20231024	6.63	16080	-12.94	20240103	13950	0.36	20240306	18800	-25.53	20230307	13130	6.63	20231024	1.42	N	007570	2500	477 억	1189806	N	N	5	N	N
131	20240307	150209	57	100.00	KOSPI	의약품	N	N	N	N	N	14000	-100	5	-0.71	243918190	17404	136.78	14070	14100	13980	18330	9870	14100	14015.00	6.23	-5603	14320	14210	14080	13970	13840	14265	14025	477	4230	2500	9870	10	1	19085664	2672	14.21	1.12	12	0.09	985.00	12530.00	18800	20230307	-25.53	13130	20231024	6.63	16080	-12.94	20240103	13950	0.36	20240306	18800	-25.53	20230307	13130	6.63	20231024	1.42	N	007570	2500	477 억	1189806	N	N	44	N	N
132	20240307	140213	57	100.00	KOSPI	의약품	N	N	N	N	N	14010	-90	5	-0.64	203563800	14527	114.17	14070	14100	13980	18330	9870	14100	14012.71	6.23	-4298	14320	14210	14080	13970	13840	14265	14025	477	4230	2500	9870	10	1	19085664	2674	14.22	1.12	12	0.08	985.00	12530.00	18800	20230307	-25.48	13130	20231024	6.70	16080	-12.87	20240103	13950	0.43	20240306	18800	-25.48	20230307	13130	6.70	20231024	1.42	N	007570	2500	477 억	1189806	N	N	44	N	N
133	20240307	130212	57	100.00	KOSPI	의약품	N	N	N	N	N	14020	-80	5	-0.57	197414590	14088	110.72	14070	14100	13980	18330	9870	14100	14012.88	6.23	-4166	14320	14210	14080	13970	13840	14265	14025	477	4230	2500	9870	10	1	19085664	2676	14.23	1.12	12	0.07	985.00	12530.00	18800	20230307	-25.43	13130	20231024	6.78	16080	-12.81	20240103	13950	0.50	20240306	18800	-25.43	20230307	13130	6.78	20231024	1.42	N	007570	2500	477 억	1189806	N	N	44	N	N
134	20240307	120214	57	100.00	KOSPI	의약품	N	N	N	N	N	14000	-100	5	-0.71	158574090	11311	88.89	14070	14100	13990	18330	9870	14100	14019.37	6.23	-3874	14320	14210	14080	13970	13840	14265	14025	477	4230	2500	9870	10	1	19085664	2672	14.21	1.12	12	0.06	985.00	12530.00	18800	20230307	-25.53	13130	20231024	6.63	16080	-12.94	20240103	13950	0.36	20240306	18800	-25.53	20230307	13130	6.63	20231024	1.42	N	007570	2500	477 억	1189806	N	N	44	N	N
135	20240307	110216	57	100.00	KOSPI	의약품	N	N	N	N	N	14020	-80	5	-0.57	135074170	9632	75.70	14070	14100	13990	18330	9870	14100	14023.38	6.23	-3388	14320	14210	14080	13970	13840	14265	14025	477	4230	2500	9870	10	1	19085664	2676	14.23	1.12	12	0.05	985.00	12530.00	18800	20230307	-25.43	13130	20231024	6.78	16080	-12.81	20240103	13950	0.50	20240306	18800	-25.43	20230307	13130	6.78	20231024	1.42	N	007570	2500	477 억	1189806	N	N	44	N	N
136	20240307	100217	57	100.00	KOSPI	의약품	N	N	N	N	N	14030	-70	5	-0.50	64636900	4607	36.21	14070	14090	14000	18330	9870	14100	14029.95	6.23	-1250	14320	14210	14080	13970	13840	14265	14025	477	4230	2500	9870	10	1	19085664	2678	14.24	1.12	12	0.02	985.00	12530.00	18800	20230307	-25.37	13130	20231024	6.85	16080	-12.75	20240103	13950	0.57	20240306	18800	-25.37	20230307	13130	6.85	20231024	1.42	N	007570	2500	477 억	1189806	N	N	44	N	N
137	20240307	090214	57	100.00	KOSPI	의약품	N	N	N	N	N	14060	-40	5	-0.28	4543330	323	2.54	14070	14090	14060	18330	9870	14100	14064.61	6.23	-17	14320	14210	14080	13970	13840	14265	14025	477	4230	2500	9870	10	1	19085664	2683	14.27	1.12	12	0.00	985.00	12530.00	18800	20230307	-25.21	13130	20231024	7.08	16080	-12.56	20240103	13950	0.79	20240306	18800	-25.21	20230307	13130	7.08	20231024	1.42	N	007570	2500	477 억	1189806	N	N	44	N	N
138	20240306	160213	57	100.00	KOSPI	의약품	N	N	N	N	N	14100	50	2	0.36	177176350	12624	36.00	13990	14190	13950	18260	9840	14050	14034.65	6.24	-621	14143	14096	14033	13986	13923	14120	14010	477	4210	2500	9830	10	1	19085664	2691	14.31	1.13	12	0.07	985.00	12530.00	18800	20230307	-25.00	13130	20231024	7.39	16080	-12.31	20240103	13950	1.08	20240306	18800	-25.00	20230307	13130	7.39	20231024	1.43	N	007570	2500	477 억	1190372	N	N	44	N	N
139	20240306	150214	57	100.00	KOSPI	의약품	N	N	N	N	N	14070	20	2	0.14	161736510	11526	32.87	13990	14190	13950	18260	9840	14050	14032.32	6.24	-663	14143	14096	14033	13986	13923	14120	14010	477	4210	2500	9830	10	1	19085664	2685	14.28	1.12	12	0.06	985.00	12530.00	18800	20230307	-25.16	13130	20231024	7.16	16080	-12.50	20240103	13950	0.86	20240306	18800	-25.16	20230307	13130	7.16	20231024	1.43	N	007570	2500	477 억	1190372	N	N	13	N	N
140	20240306	140213	57	100.00	KOSPI	의약품	N	N	N	N	N	14030	-20	5	-0.14	148232380	10566	30.13	13990	14190	13950	18260	9840	14050	14029.19	6.24	-670	14143	14096	14033	13986	13923	14120	14010	477	4210	2500	9830	10	1	19085664	2678	14.24	1.12	12	0.06	985.00	12530.00	18800	20230307	-25.37	13130	20231024	6.85	16080	-12.75	20240103	13950	0.57	20240306	18800	-25.37	20230307	13130	6.85	20231024	1.43	N	007570	2500	477 억	1190372	N	N	13	N	N
141	20240306	130215	57	100.00	KOSPI	의약품	N	N	N	N	N	14030	-20	5	-0.14	137780880	9821	28.00	13990	14190	13950	18260	9840	14050	14029.21	6.24	-779	14143	14096	14033	13986	13923	14120	14010	477	4210	2500	9830	10	1	19085664	2678	14.24	1.12	12	0.05	985.00	12530.00	18800	20230307	-25.37	13130	20231024	6.85	16080	-12.75	20240103	13950	0.57	20240306	18800	-25.37	20230307	13130	6.85	20231024	1.43	N	007570	2500	477 억	1190372	N	N	13	N	N
142	20240306	120215	57	100.00	KOSPI	의약품	N	N	N	N	N	14050	0	3	0.00	109937180	7835	22.34	13990	14190	13950	18260	9840	14050	14031.55	6.24	50	14143	14096	14033	13986	13923	14120	14010	477	4210	2500	9830	10	1	19085664	2682	14.26	1.12	12	0.04	985.00	12530.00	18800	20230307	-25.27	13130	20231024	7.01	16080	-12.62	20240103	13950	0.72	20240306	18800	-25.27	20230307	13130	7.01	20231024	1.43	N	007570	2500	477 억	1190372	N	N	13	N	N
143	20240306	110214	57	100.00	KOSPI	의약품	N	N	N	N	N	14060	10	2	0.07	104209860	7428	21.18	13990	14190	13950	18260	9840	14050	14029.33	6.24	102	14143	14096	14033	13986	13923	14120	14010	477	4210	2500	9830	10	1	19085664	2683	14.27	1.12	12	0.04	985.00	12530.00	18800	20230307	-25.21	13130	20231024	7.08	16080	-12.56	20240103	13950	0.79	20240306	18800	-25.21	20230307	13130	7.08	20231024	1.43	N	007570	2500	477 억	1190372	N	N	13	N	N
144	20240306	100212	57	100.00	KOSPI	의약품	N	N	N	N	N	14080	30	2	0.21	67977980	4854	13.84	13990	14090	13950	18260	9840	14050	14004.53	6.24	259	14143	14096	14033	13986	13923	14120	14010	477	4210	2500	9830	10	1	19085664	2687	14.29	1.12	12	0.03	985.00	12530.00	18800	20230307	-25.11	13130	20231024	7.24	16080	-12.44	20240103	13950	0.93	20240306	18800	-25.11	20230307	13130	7.24	20231024	1.43	N	007570	2500	477 억	1190372	N	N	13	N	N
145	20240306	090214	57	100.00	KOSPI	의약품	N	N	N	N	N	14020	-30	5	-0.21	17870970	1279	3.65	13990	14020	13950	18260	9840	14050	13972.61	6.24	-563	14143	14096	14033	13986	13923	14120	14010	477	4210	2500	9830	10	1	19085664	2676	14.23	1.12	12	0.01	985.00	12530.00	18800	20230307	-25.43	13130	20231024	6.78	16080	-12.81	20240103	13950	0.50	20240306	18800	-25.43	20230307	13130	6.78	20231024	1.43	N	007570	2500	477 억	1190372	N	N	13	N	N
146	20240305	160212	57	100.00	KOSPI	의약품	N	N	N	N	N	14050	-60	5	-0.43	490688630	35005	118.74	14010	14080	13970	18340	9880	14110	14017.67	6.25	-1840	14396	14252	14166	14022	13936	14210	13980	477	4230	2500	9870	10	1	19085664	2682	14.26	1.12	12	0.18	985.00	12530.00	18800	20230307	-25.27	13130	20231024	7.01	16080	-12.62	20240103	13970	0.57	20240305	18800	-25.27	20230307	13130	7.01	20231024	1.43	N	007570	2500	477 억	1192233	N	N	13	N	N
147	20240305	150213	57	100.00	KOSPI	의약품	N	N	N	N	N	13990	-120	5	-0.85	434852080	31023	105.23	14010	14080	13980	18340	9880	14110	14017.08	6.25	-2005	14396	14252	14166	14022	13936	14210	13980	477	4230	2500	9870	10	1	19085664	2670	14.20	1.12	12	0.16	985.00	12530.00	18800	20230307	-25.59	13130	20231024	6.55	16080	-13.00	20240103	13980	0.07	20240305	18800	-25.59	20230307	13130	6.55	20231024	1.43	N	007570	2500	477 억	1192233	N	N	25	N	N
148	20240305	140211	57	100.00	KOSPI	의약품	N	N	N	N	N	14000	-110	5	-0.78	380065650	27108	91.95	14010	14080	13990	18340	9880	14110	14020.42	6.25	-534	14396	14252	14166	14022	13936	14210	13980	477	4230	2500	9870	10	1	19085664	2672	14.21	1.12	12	0.14	985.00	12530.00	18800	20230307	-25.53	13130	20231024	6.63	16080	-12.94	20240103	13990	0.07	20240305	18800	-25.53	20230307	13130	6.63	20231024	1.43	N	007570	2500	477 억	1192233	N	N	25	N	N
149	20240305	130212	57	100.00	KOSPI	의약품	N	N	N	N	N	14040	-70	5	-0.50	299229290	21346	72.41	14010	14080	14000	18340	9880	14110	14018.04	6.25	751	14396	14252	14166	14022	13936	14210	13980	477	4230	2500	9870	10	1	19085664	2680	14.25	1.12	12	0.11	985.00	12530.00	18800	20230307	-25.32	13130	20231024	6.93	16080	-12.69	20240103	14000	0.29	20240305	18800	-25.32	20230307	13130	6.93	20231024	1.43	N	007570	2500	477 억	1192233	N	N	25	N	N
150	20240305	120212	57	100.00	KOSPI	의약품	N	N	N	N	N	14000	-110	5	-0.78	249906810	17827	60.47	14010	14080	14000	18340	9880	14110	14018.43	6.25	751	14396	14252	14166	14022	13936	14210	13980	477	4230	2500	9870	10	1	19085664	2672	14.21	1.12	12	0.09	985.00	12530.00	18800	20230307	-25.53	13130	20231024	6.63	16080	-12.94	20240103	14000	0.00	20240305	18800	-25.53	20230307	13130	6.63	20231024	1.43	N	007570	2500	477 억	1192233	N	N	25	N	N
151	20240305	110213	57	100.00	KOSPI	의약품	N	N	N	N	N	14020	-90	5	-0.64	179972710	12838	43.55	14010	14080	14000	18340	9880	14110	14018.74	6.25	751	14396	14252	14166	14022	13936	14210	13980	477	4230	2500	9870	10	1	19085664	2676	14.23	1.12	12	0.07	985.00	12530.00	18800	20230307	-25.43	13130	20231024	6.78	16080	-12.81	20240103	14000	0.14	20240305	18800	-25.43	20230307	13130	6.78	20231024	1.43	N	007570	2500	477 억	1192233	N	N	25	N	N
152	20240305	100212	57	100.00	KOSPI	의약품	N	N	N	N	N	14040	-70	5	-0.50	72280060	5153	17.48	14010	14080	14010	18340	9880	14110	14026.76	6.25	785	14396	14252	14166	14022	13936	14210	13980	477	4230	2500	9870	10	1	19085664	2680	14.25	1.12	12	0.03	985.00	12530.00	18800	20230307	-25.32	13130	20231024	6.93	16080	-12.69	20240103	14010	0.21	20240305	18800	-25.32	20230307	13130	6.93	20231024	1.43	N	007570	2500	477 억	1192233	N	N	25	N	N
153	20240305	090212	57	100.00	KOSPI	의약품	N	N	N	N	N	14050	-60	5	-0.43	8882580	634	2.15	14010	14050	14010	18340	9880	14110	14010.06	6.25	82	14396	14252	14166	14022	13936	14210	13980	477	4230	2500	9870	10	1	19085664	2682	14.26	1.12	12	0.00	985.00	12530.00	18800	20230307	-25.27	13130	20231024	7.01	16080	-12.62	20240103	14010	0.29	20240305	18800	-25.27	20230307	13130	7.01	20231024	1.43	N	007570	2500	477 억	1192233	N	N	25	N	N
154	20240304	160212	57	100.00	KOSPI	의약품	N	N	N	N	N	14110	-90	5	-0.63	416426700	29366	146.01	14210	14310	14080	18460	9940	14200	14180.57	6.26	-2953	14326	14262	14226	14162	14126	14245	14145	477	4260	2500	9940	10	1	19085664	2693	14.32	1.13	12	0.15	985.00	12530.00	19040	20230224	-25.89	13130	20231024	7.46	16080	-12.25	20240103	14080	0.21	20240304	18800	-24.95	20230307	13130	7.46	20231024	1.44	N	007570	2500	477 억	1195220	N	N	25	N	N
155	20240304	150211	57	100.00	KOSPI	의약품	N	N	N	N	N	14090	-110	5	-0.77	376929110	26566	132.09	14210	14310	14080	18460	9940	14200	14188.40	6.26	-2903	14326	14262	14226	14162	14126	14245	14145	477	4260	2500	9940	10	1	19085664	2689	14.30	1.12	12	0.14	985.00	12530.00	19040	20230224	-26.00	13130	20231024	7.31	16080	-12.38	20240103	14080	0.07	20240304	18800	-25.05	20230307	13130	7.31	20231024	1.44	N	007570	2500	477 억	1195220	N	N	56	N	N
156	20240304	140203	57	100.00	KOSPI	의약품	N	N	N	N	N	14160	-40	5	-0.28	318968700	22459	111.67	14210	14310	14130	18460	9940	14200	14202.27	6.26	-2905	14326	14262	14226	14162	14126	14245	14145	477	4260	2500	9940	10	1	19085664	2703	14.38	1.13	12	0.12	985.00	12530.00	19040	20230224	-25.63	13130	20231024	7.84	16080	-11.94	20240103	14100	0.43	20240201	18800	-24.68	20230307	13130	7.84	20231024	1.44	N	007570	2500	477 억	1195220	N	N	56	N	N
157	20240304	130210	57	100.00	KOSPI	의약품	N	N	N	N	N	14150	-50	5	-0.35	273607060	19255	95.74	14210	14310	14140	18460	9940	14200	14209.66	6.26	-1875	14326	14262	14226	14162	14126	14245	14145	477	4260	2500	9940	10	1	19085664	2701	14.37	1.13	12	0.10	985.00	12530.00	19040	20230224	-25.68	13130	20231024	7.77	16080	-12.00	20240103	14100	0.35	20240201	18800	-24.73	20230307	13130	7.77	20231024	1.44	N	007570	2500	477 억	1195220	N	N	56	N	N
158	20240304	120204	57	100.00	KOSPI	의약품	N	N	N	N	N	14160	-40	5	-0.28	244829920	17222	85.63	14210	14310	14160	18460	9940	14200	14216.11	6.26	-1134	14326	14262	14226	14162	14126	14245	14145	477	4260	2500	9940	10	1	19085664	2703	14.38	1.13	12	0.09	985.00	12530.00	19040	20230224	-25.63	13130	20231024	7.84	16080	-11.94	20240103	14100	0.43	20240201	18800	-24.68	20230307	13130	7.84	20231024	1.44	N	007570	2500	477 억	1195220	N	N	56	N	N
159	20240304	110210	57	100.00	KOSPI	의약품	N	N	N	N	N	14190	-10	5	-0.07	208913540	14691	73.05	14210	14310	14190	18460	9940	14200	14220.51	6.26	-798	14326	14262	14226	14162	14126	14245	14145	477	4260	2500	9940	10	1	19085664	2708	14.41	1.13	12	0.08	985.00	12530.00	19040	20230224	-25.47	13130	20231024	8.07	16080	-11.75	20240103	14100	0.64	20240201	18800	-24.52	20230307	13130	8.07	20231024	1.44	N	007570	2500	477 억	1195220	N	N	56	N	N
160	20240304	100209	57	100.00	KOSPI	의약품	N	N	N	N	N	14240	40	2	0.28	98178630	6897	34.29	14210	14310	14200	18460	9940	14200	14234.98	6.26	-362	14326	14262	14226	14162	14126	14245	14145	477	4260	2500	9940	10	1	19085664	2718	14.46	1.14	12	0.04	985.00	12530.00	19040	20230224	-25.21	13130	20231024	8.45	16080	-11.44	20240103	14100	0.99	20240201	18800	-24.26	20230307	13130	8.45	20231024	1.44	N	007570	2500	477 억	1195220	N	N	56	N	N
161	20240304	090211	57	100.00	KOSPI	의약품	N	N	N	N	N	14210	10	2	0.07	14789900	1041	5.18	14210	14210	14200	18460	9940	14200	14207.40	6.26	-5	14326	14262	14226	14162	14126	14245	14145	477	4260	2500	9940	10	1	19085664	2712	14.43	1.13	12	0.01	985.00	12530.00	19040	20230224	-25.37	13130	20231024	8.23	16080	-11.63	20240103	14100	0.78	20240201	18800	-24.41	20230307	13130	8.23	20231024	1.44	N	007570	2500	477 억	1195220	N	N	56	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History