KissMeData/002210/price/prices-20240301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160129	57	100.00	KOSPI		의약품	N	N	N	N	N	5540	0	3	0.00	520031800	94304	30.69	5540	5610	5440	7200	3880	5540	5514.36	4.70	-32876	5940	5740	5510	5310	5080	5840	5410	261	1660	1000	4210	10	1	26100970	1446	-70.13	2.91	12	0.36	-79.00	1904.00	7990	20230922	-30.66	5030	20240307	10.14	6280	-11.78	20240115	5030	10.14	20240307	7990	-30.66	20230922	5030	10.14	20240307	0.63	N	002210	1000	261 억	1227542	N	N	8	N	N
3	20240329	150129	57	100.00	KOSPI		의약품	N	N	N	N	N	5470	-70	5	-1.26	438597290	79536	25.89	5540	5610	5440	7200	3880	5540	5514.45	4.70	-27107	5940	5740	5510	5310	5080	5840	5410	261	1660	1000	4210	10	1	26100970	1428	-69.24	2.87	12	0.30	-79.00	1904.00	7990	20230922	-31.54	5030	20240307	8.75	6280	-12.90	20240115	5030	8.75	20240307	7990	-31.54	20230922	5030	8.75	20240307	0.63	N	002210	1000	261 억	1227542	N	N	8	N	N
4	20240329	140128	57	100.00	KOSPI		의약품	N	N	N	N	N	5460	-80	5	-1.44	405105720	73413	23.89	5540	5610	5440	7200	3880	5540	5518.17	4.70	-24891	5940	5740	5510	5310	5080	5840	5410	261	1660	1000	4210	10	1	26100970	1425	-69.11	2.87	12	0.28	-79.00	1904.00	7990	20230922	-31.66	5030	20240307	8.55	6280	-13.06	20240115	5030	8.55	20240307	7990	-31.66	20230922	5030	8.55	20240307	0.63	N	002210	1000	261 억	1227542	N	N	8	N	N
5	20240329	130128	57	100.00	KOSPI		의약품	N	N	N	N	N	5460	-80	5	-1.44	359205590	65032	21.17	5540	5610	5440	7200	3880	5540	5523.52	4.70	-23889	5940	5740	5510	5310	5080	5840	5410	261	1660	1000	4210	10	1	26100970	1425	-69.11	2.87	12	0.25	-79.00	1904.00	7990	20230922	-31.66	5030	20240307	8.55	6280	-13.06	20240115	5030	8.55	20240307	7990	-31.66	20230922	5030	8.55	20240307	0.63	N	002210	1000	261 억	1227542	N	N	8	N	N
6	20240329	120128	57	100.00	KOSPI		의약품	N	N	N	N	N	5490	-50	5	-0.90	321615330	58158	18.93	5540	5610	5440	7200	3880	5540	5530.03	4.70	-19081	5940	5740	5510	5310	5080	5840	5410	261	1660	1000	4210	10	1	26100970	1433	-69.49	2.88	12	0.22	-79.00	1904.00	7990	20230922	-31.29	5030	20240307	9.15	6280	-12.58	20240115	5030	9.15	20240307	7990	-31.29	20230922	5030	9.15	20240307	0.63	N	002210	1000	261 억	1227542	N	N	8	N	N
7	20240329	110127	57	100.00	KOSPI		의약품	N	N	N	N	N	5530	-10	5	-0.18	284496930	51381	16.72	5540	5610	5450	7200	3880	5540	5537.01	4.70	-15609	5940	5740	5510	5310	5080	5840	5410	261	1660	1000	4210	10	1	26100970	1443	-70.00	2.90	12	0.20	-79.00	1904.00	7990	20230922	-30.79	5030	20240307	9.94	6280	-11.94	20240115	5030	9.94	20240307	7990	-30.79	20230922	5030	9.94	20240307	0.63	N	002210	1000	261 억	1227542	N	N	8	N	N
8	20240329	100128	57	100.00	KOSPI		의약품	N	N	N	N	N	5490	-50	5	-0.90	251831520	45467	14.80	5540	5610	5450	7200	3880	5540	5538.78	4.70	-15847	5940	5740	5510	5310	5080	5840	5410	261	1660	1000	4210	10	1	26100970	1433	-69.49	2.88	12	0.17	-79.00	1904.00	7990	20230922	-31.29	5030	20240307	9.15	6280	-12.58	20240115	5030	9.15	20240307	7990	-31.29	20230922	5030	9.15	20240307	0.63	N	002210	1000	261 억	1227542	N	N	8	N	N
9	20240329	090126	57	100.00	KOSPI		의약품	N	N	N	N	N	5610	70	2	1.26	57046120	10265	3.34	5540	5610	5530	7200	3880	5540	5557.34	4.70	3429	5940	5740	5510	5310	5080	5840	5410	261	1660	1000	4210	10	1	26100970	1464	-71.01	2.95	12	0.04	-79.00	1904.00	7990	20230922	-29.79	5030	20240307	11.53	6280	-10.67	20240115	5030	11.53	20240307	7990	-29.79	20230922	5030	11.53	20240307	0.63	N	002210	1000	261 억	1227542	N	N	8	N	N
10	20240328	160127	57	100.00	KOSPI		의약품	N	N	N	N	N	5540	70	2	1.28	1673621610	307226	49.30	5410	5710	5280	7110	3830	5470	5447.52	4.88	-46182	5976	5722	5526	5272	5076	5625	5175	261	1640	1000	4150	10	1	26100970	1446	-70.13	2.91	12	1.18	-79.00	1904.00	7990	20230922	-30.66	5030	20240307	10.14	6280	-11.78	20240115	5030	10.14	20240307	7990	-30.66	20230922	5030	10.14	20240307	0.66	N	002210	1000	261 억	1274921	N	N	8	N	N
11	20240328	150128	57	100.00	KOSPI		의약품	N	N	N	N	N	5460	-10	5	-0.18	1607053450	295079	47.35	5410	5710	5280	7110	3830	5470	5446.18	4.88	-45172	5976	5722	5526	5272	5076	5625	5175	261	1640	1000	4150	10	1	26100970	1425	-69.11	2.87	12	1.13	-79.00	1904.00	7990	20230922	-31.66	5030	20240307	8.55	6280	-13.06	20240115	5030	8.55	20240307	7990	-31.66	20230922	5030	8.55	20240307	0.66	N	002210	1000	261 억	1274921	N	N	5	N	N
12	20240328	140127	57	100.00	KOSPI		의약품	N	N	N	N	N	5580	110	2	2.01	1397871830	257236	41.28	5410	5710	5280	7110	3830	5470	5434.20	4.88	-38765	5976	5722	5526	5272	5076	5625	5175	261	1640	1000	4150	10	1	26100970	1456	-70.63	2.93	12	0.99	-79.00	1904.00	7990	20230922	-30.16	5030	20240307	10.93	6280	-11.15	20240115	5030	10.93	20240307	7990	-30.16	20230922	5030	10.93	20240307	0.66	N	002210	1000	261 억	1274921	N	N	5	N	N
13	20240328	130128	57	100.00	KOSPI		의약품	N	N	N	N	N	5450	-20	5	-0.37	707560470	132635	21.28	5410	5460	5280	7110	3830	5470	5334.64	4.88	-19578	5976	5722	5526	5272	5076	5625	5175	261	1640	1000	4150	10	1	26100970	1423	-68.99	2.86	12	0.51	-79.00	1904.00	7990	20230922	-31.79	5030	20240307	8.35	6280	-13.22	20240115	5030	8.35	20240307	7990	-31.79	20230922	5030	8.35	20240307	0.66	N	002210	1000	261 억	1274921	N	N	5	N	N
14	20240328	120128	57	100.00	KOSPI		의약품	N	N	N	N	N	5290	-180	5	-3.29	494635180	92976	14.92	5410	5430	5280	7110	3830	5470	5320.03	4.88	1873	5976	5722	5526	5272	5076	5625	5175	261	1640	1000	4150	10	1	26100970	1381	-66.96	2.78	12	0.36	-79.00	1904.00	7990	20230922	-33.79	5030	20240307	5.17	6280	-15.76	20240115	5030	5.17	20240307	7990	-33.79	20230922	5030	5.17	20240307	0.66	N	002210	1000	261 억	1274921	N	N	5	N	N
15	20240328	110127	57	100.00	KOSPI		의약품	N	N	N	N	N	5310	-160	5	-2.93	433001460	81336	13.05	5410	5430	5280	7110	3830	5470	5323.61	4.88	1373	5976	5722	5526	5272	5076	5625	5175	261	1640	1000	4150	10	1	26100970	1386	-67.22	2.79	12	0.31	-79.00	1904.00	7990	20230922	-33.54	5030	20240307	5.57	6280	-15.45	20240115	5030	5.57	20240307	7990	-33.54	20230922	5030	5.57	20240307	0.66	N	002210	1000	261 억	1274921	N	N	5	N	N
16	20240328	100130	57	100.00	KOSPI		의약품	N	N	N	N	N	5320	-150	5	-2.74	321346730	60320	9.68	5410	5430	5280	7110	3830	5470	5327.36	4.88	-1284	5976	5722	5526	5272	5076	5625	5175	261	1640	1000	4150	10	1	26100970	1389	-67.34	2.79	12	0.23	-79.00	1904.00	7990	20230922	-33.42	5030	20240307	5.77	6280	-15.29	20240115	5030	5.77	20240307	7990	-33.42	20230922	5030	5.77	20240307	0.66	N	002210	1000	261 억	1274921	N	N	5	N	N
17	20240328	090129	57	100.00	KOSPI		의약품	N	N	N	N	N	5420	-50	5	-0.91	13557490	2507	0.40	5410	5430	5380	7110	3830	5470	5407.83	4.88	-421	5976	5722	5526	5272	5076	5625	5175	261	1640	1000	4150	10	1	26100970	1415	-68.61	2.85	12	0.01	-79.00	1904.00	7990	20230922	-32.17	5030	20240307	7.75	6280	-13.69	20240115	5030	7.75	20240307	7990	-32.17	20230922	5030	7.75	20240307	0.66	N	002210	1000	261 억	1274921	N	N	5	N	N
18	20240327	160129	57	100.00	KOSPI		의약품	N	N	N	N	N	5470	140	2	2.63	3443017560	621257	791.19	5620	5780	5330	6920	3740	5330	5542.05	5.34	-121943	5456	5392	5306	5242	5156	5425	5275	261	1590	1000	4050	10	1	26100970	1428	-69.24	2.87	12	2.38	-79.00	1904.00	7990	20230922	-31.54	5030	20240307	8.75	6280	-12.90	20240115	5030	8.75	20240307	7990	-31.54	20230922	5030	8.75	20240307	0.64	N	002210	1000	261 억	1395082	N	N	5	N	N
19	20240327	150127	57	100.00	KOSPI		의약품	N	N	N	N	N	5350	20	2	0.38	3315944700	597742	761.24	5620	5780	5330	6920	3740	5330	5547.48	5.34	-112917	5456	5392	5306	5242	5156	5425	5275	261	1590	1000	4050	10	1	26100970	1396	-67.72	2.81	12	2.29	-79.00	1904.00	7990	20230922	-33.04	5030	20240307	6.36	6280	-14.81	20240115	5030	6.36	20240307	7990	-33.04	20230922	5030	6.36	20240307	0.64	N	002210	1000	261 억	1395082	N	N	6	N	N
20	20240327	140128	57	100.00	KOSPI		의약품	N	N	N	N	N	5390	60	2	1.13	3209667190	577900	735.97	5620	5780	5370	6920	3740	5330	5554.05	5.34	-114032	5456	5392	5306	5242	5156	5425	5275	261	1590	1000	4050	10	1	26100970	1407	-68.23	2.83	12	2.21	-79.00	1904.00	7990	20230922	-32.54	5030	20240307	7.16	6280	-14.17	20240115	5030	7.16	20240307	7990	-32.54	20230922	5030	7.16	20240307	0.64	N	002210	1000	261 억	1395082	N	N	6	N	N
21	20240327	130129	57	100.00	KOSPI		의약품	N	N	N	N	N	5450	120	2	2.25	3074575370	552944	704.19	5620	5780	5400	6920	3740	5330	5560.40	5.34	-99855	5456	5392	5306	5242	5156	5425	5275	261	1590	1000	4050	10	1	26100970	1423	-68.99	2.86	12	2.12	-79.00	1904.00	7990	20230922	-31.79	5030	20240307	8.35	6280	-13.22	20240115	5030	8.35	20240307	7990	-31.79	20230922	5030	8.35	20240307	0.64	N	002210	1000	261 억	1395082	N	N	6	N	N
22	20240327	120129	57	100.00	KOSPI		의약품	N	N	N	N	N	5470	140	2	2.63	3009795080	541024	689.01	5620	5780	5400	6920	3740	5330	5563.18	5.34	-98079	5456	5392	5306	5242	5156	5425	5275	261	1590	1000	4050	10	1	26100970	1428	-69.24	2.87	12	2.07	-79.00	1904.00	7990	20230922	-31.54	5030	20240307	8.75	6280	-12.90	20240115	5030	8.75	20240307	7990	-31.54	20230922	5030	8.75	20240307	0.64	N	002210	1000	261 억	1395082	N	N	6	N	N
23	20240327	110128	57	100.00	KOSPI		의약품	N	N	N	N	N	5500	170	2	3.19	2824611270	507100	645.81	5620	5780	5400	6920	3740	5330	5570.16	5.34	-93954	5456	5392	5306	5242	5156	5425	5275	261	1590	1000	4050	10	1	26100970	1436	-69.62	2.89	12	1.94	-79.00	1904.00	7990	20230922	-31.16	5030	20240307	9.34	6280	-12.42	20240115	5030	9.34	20240307	7990	-31.16	20230922	5030	9.34	20240307	0.64	N	002210	1000	261 억	1395082	N	N	6	N	N
24	20240327	100126	57	100.00	KOSPI		의약품	N	N	N	N	N	5540	210	2	3.94	2514875670	450936	574.28	5620	5780	5400	6920	3740	5330	5577.05	5.34	-95827	5456	5392	5306	5242	5156	5425	5275	261	1590	1000	4050	10	1	26100970	1446	-70.13	2.91	12	1.73	-79.00	1904.00	7990	20230922	-30.66	5030	20240307	10.14	6280	-11.78	20240115	5030	10.14	20240307	7990	-30.66	20230922	5030	10.14	20240307	0.64	N	002210	1000	261 억	1395082	N	N	6	N	N
25	20240327	090131	57	100.00	KOSPI		의약품	N	N	N	N	N	5480	150	2	2.81	402508100	72285	92.06	5620	5630	5400	6920	3740	5330	5568.58	5.34	-41641	5456	5392	5306	5242	5156	5425	5275	261	1590	1000	4050	10	1	26100970	1430	-69.37	2.88	12	0.28	-79.00	1904.00	7990	20230922	-31.41	5030	20240307	8.95	6280	-12.74	20240115	5030	8.95	20240307	7990	-31.41	20230922	5030	8.95	20240307	0.64	N	002210	1000	261 억	1395082	N	N	6	N	N
26	20240326	160128	57	100.00	KOSPI		의약품	N	N	N	N	N	5330	30	2	0.57	412201620	78064	16.84	5300	5370	5220	6890	3710	5300	5280.30	5.33	3048	5700	5500	5330	5130	4960	5600	5230	261	1590	1000	4020	10	1	26100970	1391	-67.47	2.80	12	0.30	-79.00	1904.00	7990	20230922	-33.29	5030	20240307	5.96	6280	-15.13	20240115	5030	5.96	20240307	7990	-33.29	20230922	5030	5.96	20240307	0.65	N	002210	1000	261 억	1391803	N	N	6	N	N
27	20240326	150128	57	100.00	KOSPI		의약품	N	N	N	N	N	5310	10	2	0.19	396961420	75197	16.22	5300	5370	5220	6890	3710	5300	5278.95	5.33	2498	5700	5500	5330	5130	4960	5600	5230	261	1590	1000	4020	10	1	26100970	1386	-67.22	2.79	12	0.29	-79.00	1904.00	7990	20230922	-33.54	5030	20240307	5.57	6280	-15.45	20240115	5030	5.57	20240307	7990	-33.54	20230922	5030	5.57	20240307	0.65	N	002210	1000	261 억	1391803	N	N	39	N	N
28	20240326	140127	57	100.00	KOSPI		의약품	N	N	N	N	N	5330	30	2	0.57	347973100	65977	14.23	5300	5370	5220	6890	3710	5300	5274.16	5.33	3974	5700	5500	5330	5130	4960	5600	5230	261	1590	1000	4020	10	1	26100970	1391	-67.47	2.80	12	0.25	-79.00	1904.00	7990	20230922	-33.29	5030	20240307	5.96	6280	-15.13	20240115	5030	5.96	20240307	7990	-33.29	20230922	5030	5.96	20240307	0.65	N	002210	1000	261 억	1391803	N	N	39	N	N
29	20240326	130127	57	100.00	KOSPI		의약품	N	N	N	N	N	5320	20	2	0.38	314142040	59640	12.86	5300	5320	5220	6890	3710	5300	5267.30	5.33	4694	5700	5500	5330	5130	4960	5600	5230	261	1590	1000	4020	10	1	26100970	1389	-67.34	2.79	12	0.23	-79.00	1904.00	7990	20230922	-33.42	5030	20240307	5.77	6280	-15.29	20240115	5030	5.77	20240307	7990	-33.42	20230922	5030	5.77	20240307	0.65	N	002210	1000	261 억	1391803	N	N	39	N	N
30	20240326	120128	57	100.00	KOSPI		의약품	N	N	N	N	N	5270	-30	5	-0.57	287823120	54658	11.79	5300	5320	5220	6890	3710	5300	5265.89	5.33	3913	5700	5500	5330	5130	4960	5600	5230	261	1590	1000	4020	10	1	26100970	1376	-66.71	2.77	12	0.21	-79.00	1904.00	7990	20230922	-34.04	5030	20240307	4.77	6280	-16.08	20240115	5030	4.77	20240307	7990	-34.04	20230922	5030	4.77	20240307	0.65	N	002210	1000	261 억	1391803	N	N	39	N	N
31	20240326	110126	57	100.00	KOSPI		의약품	N	N	N	N	N	5300	0	3	0.00	255333620	48518	10.47	5300	5320	5220	6890	3710	5300	5262.66	5.33	1332	5700	5500	5330	5130	4960	5600	5230	261	1590	1000	4020	10	1	26100970	1383	-67.09	2.78	12	0.19	-79.00	1904.00	7990	20230922	-33.67	5030	20240307	5.37	6280	-15.61	20240115	5030	5.37	20240307	7990	-33.67	20230922	5030	5.37	20240307	0.65	N	002210	1000	261 억	1391803	N	N	39	N	N
32	20240326	100127	57	100.00	KOSPI		의약품	N	N	N	N	N	5270	-30	5	-0.57	198736340	37765	8.15	5300	5320	5220	6890	3710	5300	5262.45	5.33	1170	5700	5500	5330	5130	4960	5600	5230	261	1590	1000	4020	10	1	26100970	1376	-66.71	2.77	12	0.14	-79.00	1904.00	7990	20230922	-34.04	5030	20240307	4.77	6280	-16.08	20240115	5030	4.77	20240307	7990	-34.04	20230922	5030	4.77	20240307	0.65	N	002210	1000	261 억	1391803	N	N	39	N	N
33	20240326	090127	57	100.00	KOSPI		의약품	N	N	N	N	N	5270	-30	5	-0.57	38050290	7183	1.55	5300	5320	5260	6890	3710	5300	5297.27	5.33	-367	5700	5500	5330	5130	4960	5600	5230	261	1590	1000	4020	10	1	26100970	1376	-66.71	2.77	12	0.03	-79.00	1904.00	7990	20230922	-34.04	5030	20240307	4.77	6280	-16.08	20240115	5030	4.77	20240307	7990	-34.04	20230922	5030	4.77	20240307	0.65	N	002210	1000	261 억	1391803	N	N	39	N	N
34	20240325	160129	57	100.00	KOSPI		의약품	N	N	N	N	N	5300	150	2	2.91	2470819030	462273	1171.50	5220	5530	5160	6690	3610	5150	5345.14	5.24	18211	5203	5176	5133	5106	5063	5155	5085	261	1540	1000	3910	10	1	26100970	1383	-67.09	2.78	12	1.77	-79.00	1904.00	7990	20230922	-33.67	5030	20240307	5.37	6280	-15.61	20240115	5030	5.37	20240307	7990	-33.67	20230922	5030	5.37	20240307	0.64	N	002210	1000	261 억	1368031	N	N	39	N	N
35	20240325	150131	57	100.00	KOSPI		의약품	N	N	N	N	N	5300	150	2	2.91	2400137750	448932	1137.69	5220	5530	5160	6690	3610	5150	5346.46	5.24	19691	5203	5176	5133	5106	5063	5155	5085	261	1540	1000	3910	10	1	26100970	1383	-67.09	2.78	12	1.72	-79.00	1904.00	7990	20230922	-33.67	5030	20240307	5.37	6280	-15.61	20240115	5030	5.37	20240307	7990	-33.67	20230922	5030	5.37	20240307	0.64	N	002210	1000	261 억	1368031	N	N	17	N	N
36	20240325	140130	57	100.00	KOSPI		의약품	N	N	N	N	N	5250	100	2	1.94	2233696160	417565	1058.20	5220	5530	5160	6690	3610	5150	5349.48	5.24	7025	5203	5176	5133	5106	5063	5155	5085	261	1540	1000	3910	10	1	26100970	1370	-66.46	2.76	12	1.60	-79.00	1904.00	7990	20230922	-34.29	5030	20240307	4.37	6280	-16.40	20240115	5030	4.37	20240307	7990	-34.29	20230922	5030	4.37	20240307	0.64	N	002210	1000	261 억	1368031	N	N	17	N	N
37	20240325	130130	57	100.00	KOSPI		의약품	N	N	N	N	N	5370	220	2	4.27	1211921920	227621	576.84	5220	5440	5160	6690	3610	5150	5324.53	5.24	-7592	5203	5176	5133	5106	5063	5155	5085	261	1540	1000	3910	10	1	26100970	1402	-67.97	2.82	12	0.87	-79.00	1904.00	7990	20230922	-32.79	5030	20240307	6.76	6280	-14.49	20240115	5030	6.76	20240307	7990	-32.79	20230922	5030	6.76	20240307	0.64	N	002210	1000	261 억	1368031	N	N	17	N	N
38	20240325	120134	57	100.00	KOSPI		의약품	N	N	N	N	N	5410	260	2	5.05	1119767460	210460	533.35	5220	5440	5160	6690	3610	5150	5320.82	5.24	-7044	5203	5176	5133	5106	5063	5155	5085	261	1540	1000	3910	10	1	26100970	1412	-68.48	2.84	12	0.81	-79.00	1904.00	7990	20230922	-32.29	5030	20240307	7.55	6280	-13.85	20240115	5030	7.55	20240307	7990	-32.29	20230922	5030	7.55	20240307	0.64	N	002210	1000	261 억	1368031	N	N	17	N	N
39	20240325	110130	57	100.00	KOSPI		의약품	N	N	N	N	N	5330	180	2	3.50	796523780	150463	381.31	5220	5440	5160	6690	3610	5150	5294.11	5.24	-3901	5203	5176	5133	5106	5063	5155	5085	261	1540	1000	3910	10	1	26100970	1391	-67.47	2.80	12	0.58	-79.00	1904.00	7990	20230922	-33.29	5030	20240307	5.96	6280	-15.13	20240115	5030	5.96	20240307	7990	-33.29	20230922	5030	5.96	20240307	0.64	N	002210	1000	261 억	1368031	N	N	17	N	N
40	20240325	100130	57	100.00	KOSPI		의약품	N	N	N	N	N	5240	90	2	1.75	265121730	50754	128.62	5220	5300	5160	6690	3610	5150	5224.10	5.24	1996	5203	5176	5133	5106	5063	5155	5085	261	1540	1000	3910	10	1	26100970	1368	-66.33	2.75	12	0.19	-79.00	1904.00	7990	20230922	-34.42	5030	20240307	4.17	6280	-16.56	20240115	5030	4.17	20240307	7990	-34.42	20230922	5030	4.17	20240307	0.64	N	002210	1000	261 억	1368031	N	N	17	N	N
41	20240325	090130	57	100.00	KOSPI		의약품	N	N	N	N	N	5190	40	2	0.78	34456280	6615	16.76	5220	5220	5160	6690	3610	5150	5211.61	5.24	-2162	5203	5176	5133	5106	5063	5155	5085	261	1540	1000	3910	10	1	26100970	1355	-65.70	2.73	12	0.03	-79.00	1904.00	7990	20230922	-35.04	5030	20240307	3.18	6280	-17.36	20240115	5030	3.18	20240307	7990	-35.04	20230922	5030	3.18	20240307	0.64	N	002210	1000	261 억	1368031	N	N	17	N	N
42	20240322	160130	57	100.00	KOSPI		의약품	N	N	N	N	N	5150	-10	5	-0.19	195338730	38092	74.44	5160	5160	5090	6700	3620	5160	5127.95	5.23	1004	5273	5216	5153	5096	5033	5185	5065	261	1540	1000	3920	10	1	26100970	1344	-65.19	2.70	12	0.15	-79.00	1904.00	7990	20230922	-35.54	5030	20240307	2.39	6280	-17.99	20240115	5030	2.39	20240307	7990	-35.54	20230922	5030	2.39	20240307	0.65	N	002210	1000	261 억	1365797	N	N	17	N	N
43	20240322	150130	57	100.00	KOSPI		의약품	N	N	N	N	N	5130	-30	5	-0.58	168173670	32812	64.13	5160	5160	5090	6700	3620	5160	5125.21	5.23	1308	5273	5216	5153	5096	5033	5185	5065	261	1540	1000	3920	10	1	26100970	1339	-64.94	2.69	12	0.13	-79.00	1904.00	7990	20230922	-35.79	5030	20240307	1.99	6280	-18.31	20240115	5030	1.99	20240307	7990	-35.79	20230922	5030	1.99	20240307	0.65	N	002210	1000	261 억	1365797	N	N	24	N	N
44	20240322	140130	57	100.00	KOSPI		의약품	N	N	N	N	N	5150	-10	5	-0.19	73345090	14285	27.92	5160	5160	5090	6700	3620	5160	5134.14	5.23	-3884	5273	5216	5153	5096	5033	5185	5065	261	1540	1000	3920	10	1	26100970	1344	-65.19	2.70	12	0.05	-79.00	1904.00	7990	20230922	-35.54	5030	20240307	2.39	6280	-17.99	20240115	5030	2.39	20240307	7990	-35.54	20230922	5030	2.39	20240307	0.65	N	002210	1000	261 억	1365797	N	N	24	N	N
45	20240322	130130	57	100.00	KOSPI		의약품	N	N	N	N	N	5140	-20	5	-0.39	68059590	13256	25.91	5160	5160	5090	6700	3620	5160	5133.95	5.23	-3692	5273	5216	5153	5096	5033	5185	5065	261	1540	1000	3920	10	1	26100970	1342	-65.06	2.70	12	0.05	-79.00	1904.00	7990	20230922	-35.67	5030	20240307	2.19	6280	-18.15	20240115	5030	2.19	20240307	7990	-35.67	20230922	5030	2.19	20240307	0.65	N	002210	1000	261 억	1365797	N	N	24	N	N
46	20240322	120129	57	100.00	KOSPI		의약품	N	N	N	N	N	5150	-10	5	-0.19	57968530	11293	22.07	5160	5160	5090	6700	3620	5160	5132.78	5.23	-4389	5273	5216	5153	5096	5033	5185	5065	261	1540	1000	3920	10	1	26100970	1344	-65.19	2.70	12	0.04	-79.00	1904.00	7990	20230922	-35.54	5030	20240307	2.39	6280	-17.99	20240115	5030	2.39	20240307	7990	-35.54	20230922	5030	2.39	20240307	0.65	N	002210	1000	261 억	1365797	N	N	24	N	N
47	20240322	110130	57	100.00	KOSPI		의약품	N	N	N	N	N	5150	-10	5	-0.19	49841940	9712	18.98	5160	5160	5090	6700	3620	5160	5131.56	5.23	-4281	5273	5216	5153	5096	5033	5185	5065	261	1540	1000	3920	10	1	26100970	1344	-65.19	2.70	12	0.04	-79.00	1904.00	7990	20230922	-35.54	5030	20240307	2.39	6280	-17.99	20240115	5030	2.39	20240307	7990	-35.54	20230922	5030	2.39	20240307	0.65	N	002210	1000	261 억	1365797	N	N	24	N	N
48	20240322	100130	57	100.00	KOSPI		의약품	N	N	N	N	N	5140	-20	5	-0.39	30730630	6001	11.73	5160	5160	5090	6700	3620	5160	5119.92	5.23	-2951	5273	5216	5153	5096	5033	5185	5065	261	1540	1000	3920	10	1	26100970	1342	-65.06	2.70	12	0.02	-79.00	1904.00	7990	20230922	-35.67	5030	20240307	2.19	6280	-18.15	20240115	5030	2.19	20240307	7990	-35.67	20230922	5030	2.19	20240307	0.65	N	002210	1000	261 억	1365797	N	N	24	N	N
49	20240322	090129	57	100.00	KOSPI		의약품	N	N	N	N	N	5160	0	3	0.00	1454080	282	0.55	5160	5160	5120	6700	3620	5160	5152.12	5.23	-64	5273	5216	5153	5096	5033	5185	5065	261	1540	1000	3920	10	1	26100970	1347	-65.32	2.71	12	0.00	-79.00	1904.00	7990	20230922	-35.42	5030	20240307	2.58	6280	-17.83	20240115	5030	2.58	20240307	7990	-35.42	20230922	5030	2.58	20240307	0.65	N	002210	1000	261 억	1365797	N	N	24	N	N
50	20240321	160130	57	100.00	KOSPI		의약품	N	N	N	N	N	5160	-10	5	-0.19	262060750	51145	73.02	5210	5210	5090	6720	3620	5170	5123.86	5.25	-3067	5256	5212	5136	5092	5016	5235	5115	261	1550	1000	3920	10	1	26100970	1347	-65.32	2.71	12	0.20	-79.00	1904.00	7990	20230922	-35.42	5030	20240307	2.58	6280	-17.83	20240115	5030	2.58	20240307	7990	-35.42	20230922	5030	2.58	20240307	0.65	N	002210	1000	261 억	1370146	N	N	24	N	N
51	20240321	150129	57	100.00	KOSPI		의약품	N	N	N	N	N	5130	-40	5	-0.77	237048700	46290	66.09	5210	5210	5090	6720	3620	5170	5120.95	5.25	-2191	5256	5212	5136	5092	5016	5235	5115	261	1550	1000	3920	10	1	26100970	1339	-64.94	2.69	12	0.18	-79.00	1904.00	7990	20230922	-35.79	5030	20240307	1.99	6280	-18.31	20240115	5030	1.99	20240307	7990	-35.79	20230922	5030	1.99	20240307	0.65	N	002210	1000	261 억	1370146	N	N	2	N	N
52	20240321	140129	57	100.00	KOSPI		의약품	N	N	N	N	N	5160	-10	5	-0.19	223747850	43697	62.39	5210	5210	5090	6720	3620	5170	5120.44	5.25	-1291	5256	5212	5136	5092	5016	5235	5115	261	1550	1000	3920	10	1	26100970	1347	-65.32	2.71	12	0.17	-79.00	1904.00	7990	20230922	-35.42	5030	20240307	2.58	6280	-17.83	20240115	5030	2.58	20240307	7990	-35.42	20230922	5030	2.58	20240307	0.65	N	002210	1000	261 억	1370146	N	N	2	N	N
53	20240321	130128	57	100.00	KOSPI		의약품	N	N	N	N	N	5140	-30	5	-0.58	215965490	42186	60.23	5210	5210	5090	6720	3620	5170	5119.36	5.25	-1057	5256	5212	5136	5092	5016	5235	5115	261	1550	1000	3920	10	1	26100970	1342	-65.06	2.70	12	0.16	-79.00	1904.00	7990	20230922	-35.67	5030	20240307	2.19	6280	-18.15	20240115	5030	2.19	20240307	7990	-35.67	20230922	5030	2.19	20240307	0.65	N	002210	1000	261 억	1370146	N	N	2	N	N
54	20240321	120128	57	100.00	KOSPI		의약품	N	N	N	N	N	5140	-30	5	-0.58	198473540	38774	55.36	5210	5210	5090	6720	3620	5170	5118.73	5.25	-1015	5256	5212	5136	5092	5016	5235	5115	261	1550	1000	3920	10	1	26100970	1342	-65.06	2.70	12	0.15	-79.00	1904.00	7990	20230922	-35.67	5030	20240307	2.19	6280	-18.15	20240115	5030	2.19	20240307	7990	-35.67	20230922	5030	2.19	20240307	0.65	N	002210	1000	261 억	1370146	N	N	2	N	N
55	20240321	110129	57	100.00	KOSPI		의약품	N	N	N	N	N	5110	-60	5	-1.16	178833430	34954	49.90	5210	5210	5090	6720	3620	5170	5116.25	5.25	523	5256	5212	5136	5092	5016	5235	5115	261	1550	1000	3920	10	1	26100970	1334	-64.68	2.68	12	0.13	-79.00	1904.00	7990	20230922	-36.05	5030	20240307	1.59	6280	-18.63	20240115	5030	1.59	20240307	7990	-36.05	20230922	5030	1.59	20240307	0.65	N	002210	1000	261 억	1370146	N	N	2	N	N
56	20240321	100130	57	100.00	KOSPI		의약품	N	N	N	N	N	5130	-40	5	-0.77	90240210	17601	25.13	5210	5210	5100	6720	3620	5170	5126.99	5.25	-1862	5256	5212	5136	5092	5016	5235	5115	261	1550	1000	3920	10	1	26100970	1339	-64.94	2.69	12	0.07	-79.00	1904.00	7990	20230922	-35.79	5030	20240307	1.99	6280	-18.31	20240115	5030	1.99	20240307	7990	-35.79	20230922	5030	1.99	20240307	0.65	N	002210	1000	261 억	1370146	N	N	2	N	N
57	20240321	090130	57	100.00	KOSPI		의약품	N	N	N	N	N	5170	0	3	0.00	6579860	1272	1.82	5210	5210	5170	6720	3620	5170	5172.85	5.25	-24	5256	5212	5136	5092	5016	5235	5115	261	1550	1000	3920	10	1	26100970	1349	-65.44	2.72	12	0.00	-79.00	1904.00	7990	20230922	-35.29	5030	20240307	2.78	6280	-17.68	20240115	5030	2.78	20240307	7990	-35.29	20230922	5030	2.78	20240307	0.65	N	002210	1000	261 억	1370146	N	N	2	N	N
58	20240320	160129	57	100.00	KOSPI		의약품	N	N	N	N	N	5170	90	2	1.77	357317280	69769	196.04	5070	5180	5060	6600	3560	5080	5121.41	5.21	10453	5226	5152	5096	5022	4966	5125	4995	261	1520	1000	3860	10	1	26100970	1349	-63.83	2.56	12	0.27	-81.00	2020.00	7990	20230922	-35.29	5030	20240307	2.78	6280	-17.68	20240115	5030	2.78	20240307	7990	-35.29	20230922	5030	2.78	20240307	0.66	N	002210	1000	261 억	1360423	N	N	2	N	N
59	20240320	150129	57	100.00	KOSPI		의약품	N	N	N	N	N	5140	60	2	1.18	311739950	60918	171.17	5070	5180	5060	6600	3560	5080	5117.37	5.21	13835	5226	5152	5096	5022	4966	5125	4995	261	1520	1000	3860	10	1	26100970	1342	-63.46	2.54	12	0.23	-81.00	2020.00	7990	20230922	-35.67	5030	20240307	2.19	6280	-18.15	20240115	5030	2.19	20240307	7990	-35.67	20230922	5030	2.19	20240307	0.66	N	002210	1000	261 억	1360423	N	N	60	N	N
60	20240320	140129	57	100.00	KOSPI		의약품	N	N	N	N	N	5110	30	2	0.59	301353190	58891	165.48	5070	5180	5060	6600	3560	5080	5117.13	5.21	14155	5226	5152	5096	5022	4966	5125	4995	261	1520	1000	3860	10	1	26100970	1334	-63.09	2.53	12	0.23	-81.00	2020.00	7990	20230922	-36.05	5030	20240307	1.59	6280	-18.63	20240115	5030	1.59	20240307	7990	-36.05	20230922	5030	1.59	20240307	0.66	N	002210	1000	261 억	1360423	N	N	60	N	N
61	20240320	130129	57	100.00	KOSPI		의약품	N	N	N	N	N	5100	20	2	0.39	291098890	56884	159.84	5070	5180	5060	6600	3560	5080	5117.41	5.21	14592	5226	5152	5096	5022	4966	5125	4995	261	1520	1000	3860	10	1	26100970	1331	-62.96	2.52	12	0.22	-81.00	2020.00	7990	20230922	-36.17	5030	20240307	1.39	6280	-18.79	20240115	5030	1.39	20240307	7990	-36.17	20230922	5030	1.39	20240307	0.66	N	002210	1000	261 억	1360423	N	N	60	N	N
62	20240320	120131	57	100.00	KOSPI		의약품	N	N	N	N	N	5140	60	2	1.18	279076110	54529	153.22	5070	5180	5060	6600	3560	5080	5117.94	5.21	15248	5226	5152	5096	5022	4966	5125	4995	261	1520	1000	3860	10	1	26100970	1342	-63.46	2.54	12	0.21	-81.00	2020.00	7990	20230922	-35.67	5030	20240307	2.19	6280	-18.15	20240115	5030	2.19	20240307	7990	-35.67	20230922	5030	2.19	20240307	0.66	N	002210	1000	261 억	1360423	N	N	60	N	N
63	20240320	110129	57	100.00	KOSPI		의약품	N	N	N	N	N	5100	20	2	0.39	250576670	48954	137.55	5070	5180	5060	6600	3560	5080	5118.61	5.21	16170	5226	5152	5096	5022	4966	5125	4995	261	1520	1000	3860	10	1	26100970	1331	-62.96	2.52	12	0.19	-81.00	2020.00	7990	20230922	-36.17	5030	20240307	1.39	6280	-18.79	20240115	5030	1.39	20240307	7990	-36.17	20230922	5030	1.39	20240307	0.66	N	002210	1000	261 억	1360423	N	N	60	N	N
64	20240320	100128	57	100.00	KOSPI		의약품	N	N	N	N	N	5160	80	2	1.57	189717960	37076	104.18	5070	5180	5060	6600	3560	5080	5117.00	5.21	15937	5226	5152	5096	5022	4966	5125	4995	261	1520	1000	3860	10	1	26100970	1347	-63.70	2.55	12	0.14	-81.00	2020.00	7990	20230922	-35.42	5030	20240307	2.58	6280	-17.83	20240115	5030	2.58	20240307	7990	-35.42	20230922	5030	2.58	20240307	0.66	N	002210	1000	261 억	1360423	N	N	60	N	N
65	20240320	090128	57	100.00	KOSPI		의약품	N	N	N	N	N	5070	-10	5	-0.20	3045140	599	1.68	5070	5140	5070	6600	3560	5080	5083.71	5.21	-41	5226	5152	5096	5022	4966	5125	4995	261	1520	1000	3860	10	1	26100970	1323	-62.59	2.51	12	0.00	-81.00	2020.00	7990	20230922	-36.55	5030	20240307	0.80	6280	-19.27	20240115	5030	0.80	20240307	7990	-36.55	20230922	5030	0.80	20240307	0.66	N	002210	1000	261 억	1360423	N	N	60	N	N
66	20240319	160129	57	100.00	KOSPI		의약품	N	N	N	N	N	5080	-50	5	-0.97	180786820	35589	82.83	5130	5170	5040	6660	3600	5130	5079.85	5.25	-7251	5216	5172	5106	5062	4996	5195	5085	261	1530	1000	3890	10	1	26100970	1326	-62.72	2.51	12	0.14	-81.00	2020.00	7990	20230922	-36.42	5030	20240307	0.99	6280	-19.11	20240115	5030	0.99	20240307	7990	-36.42	20230922	5030	0.99	20240307	0.66	N	002210	1000	261 억	1371309	N	N	60	N	N
67	20240319	150128	57	100.00	KOSPI		의약품	N	N	N	N	N	5110	-20	5	-0.39	155270350	30567	71.14	5130	5170	5040	6660	3600	5130	5079.67	5.25	-6581	5216	5172	5106	5062	4996	5195	5085	261	1530	1000	3890	10	1	26100970	1334	-63.09	2.53	12	0.12	-81.00	2020.00	7990	20230922	-36.05	5030	20240307	1.59	6280	-18.63	20240115	5030	1.59	20240307	7990	-36.05	20230922	5030	1.59	20240307	0.66	N	002210	1000	261 억	1371309	N	N	19	N	N
68	20240319	140129	57	100.00	KOSPI		의약품	N	N	N	N	N	5100	-30	5	-0.58	139109550	27393	63.76	5130	5170	5040	6660	3600	5130	5078.29	5.25	-6132	5216	5172	5106	5062	4996	5195	5085	261	1530	1000	3890	10	1	26100970	1331	-62.96	2.52	12	0.10	-81.00	2020.00	7990	20230922	-36.17	5030	20240307	1.39	6280	-18.79	20240115	5030	1.39	20240307	7990	-36.17	20230922	5030	1.39	20240307	0.66	N	002210	1000	261 억	1371309	N	N	19	N	N
69	20240319	130124	57	100.00	KOSPI		의약품	N	N	N	N	N	5050	-80	5	-1.56	121914930	24003	55.87	5130	5170	5040	6660	3600	5130	5079.15	5.25	-6800	5216	5172	5106	5062	4996	5195	5085	261	1530	1000	3890	10	1	26100970	1318	-62.35	2.50	12	0.09	-81.00	2020.00	7990	20230922	-36.80	5030	20240307	0.40	6280	-19.59	20240115	5030	0.40	20240307	7990	-36.80	20230922	5030	0.40	20240307	0.66	N	002210	1000	261 억	1371309	N	N	19	N	N
70	20240319	120129	57	100.00	KOSPI		의약품	N	N	N	N	N	5090	-40	5	-0.78	75049540	14736	34.30	5130	5170	5050	6660	3600	5130	5092.94	5.25	-4400	5216	5172	5106	5062	4996	5195	5085	261	1530	1000	3890	10	1	26100970	1329	-62.84	2.52	12	0.06	-81.00	2020.00	7990	20230922	-36.30	5030	20240307	1.19	6280	-18.95	20240115	5030	1.19	20240307	7990	-36.30	20230922	5030	1.19	20240307	0.66	N	002210	1000	261 억	1371309	N	N	19	N	N
71	20240319	110130	57	100.00	KOSPI		의약품	N	N	N	N	N	5100	-30	5	-0.58	71797980	14097	32.81	5130	5170	5050	6660	3600	5130	5093.14	5.25	-4160	5216	5172	5106	5062	4996	5195	5085	261	1530	1000	3890	10	1	26100970	1331	-62.96	2.52	12	0.05	-81.00	2020.00	7990	20230922	-36.17	5030	20240307	1.39	6280	-18.79	20240115	5030	1.39	20240307	7990	-36.17	20230922	5030	1.39	20240307	0.66	N	002210	1000	261 억	1371309	N	N	19	N	N
72	20240319	100129	57	100.00	KOSPI		의약품	N	N	N	N	N	5110	-20	5	-0.39	16912570	3303	7.69	5130	5170	5080	6660	3600	5130	5120.37	5.25	-1481	5216	5172	5106	5062	4996	5195	5085	261	1530	1000	3890	10	1	26100970	1334	-63.09	2.53	12	0.01	-81.00	2020.00	7990	20230922	-36.05	5030	20240307	1.59	6280	-18.63	20240115	5030	1.59	20240307	7990	-36.05	20230922	5030	1.59	20240307	0.66	N	002210	1000	261 억	1371309	N	N	19	N	N
73	20240319	090128	57	100.00	KOSPI		의약품	N	N	N	N	N	5160	30	2	0.58	976860	190	0.44	5130	5170	5110	6660	3600	5130	5141.37	5.25	-85	5216	5172	5106	5062	4996	5195	5085	261	1530	1000	3890	10	1	26100970	1347	-63.70	2.55	12	0.00	-81.00	2020.00	7990	20230922	-35.42	5030	20240307	2.58	6280	-17.83	20240115	5030	2.58	20240307	7990	-35.42	20230922	5030	2.58	20240307	0.66	N	002210	1000	261 억	1371309	N	N	19	N	N
74	20240318	160129	57	100.00	KOSPI		의약품	N	N	N	N	N	5130	30	2	0.59	218240170	42898	24.93	5060	5150	5040	6630	3570	5100	5087.42	5.24	-319	5320	5210	5140	5030	4960	5175	4995	261	1530	1000	3870	10	1	26100970	1339	-63.33	2.54	12	0.16	-81.00	2020.00	7990	20230922	-35.79	5030	20240307	1.99	6280	-18.31	20240115	5030	1.99	20240307	7990	-35.79	20230922	5030	1.99	20240307	0.66	N	002210	1000	261 억	1368616	N	N	19	N	N
75	20240318	150128	57	100.00	KOSPI		의약품	N	N	N	N	N	5140	40	2	0.78	209140500	41123	23.90	5060	5150	5040	6630	3570	5100	5085.73	5.24	-350	5320	5210	5140	5030	4960	5175	4995	261	1530	1000	3870	10	1	26100970	1342	-63.46	2.54	12	0.16	-81.00	2020.00	7990	20230922	-35.67	5030	20240307	2.19	6280	-18.15	20240115	5030	2.19	20240307	7990	-35.67	20230922	5030	2.19	20240307	0.66	N	002210	1000	261 억	1368616	N	N	1	N	N
76	20240318	140128	57	100.00	KOSPI		의약품	N	N	N	N	N	5120	20	2	0.39	202676200	39860	23.16	5060	5150	5040	6630	3570	5100	5084.70	5.24	-140	5320	5210	5140	5030	4960	5175	4995	261	1530	1000	3870	10	1	26100970	1336	-63.21	2.53	12	0.15	-81.00	2020.00	7990	20230922	-35.92	5030	20240307	1.79	6280	-18.47	20240115	5030	1.79	20240307	7990	-35.92	20230922	5030	1.79	20240307	0.66	N	002210	1000	261 억	1368616	N	N	1	N	N
77	20240318	130129	57	100.00	KOSPI		의약품	N	N	N	N	N	5130	30	2	0.59	190538000	37496	21.79	5060	5150	5040	6630	3570	5100	5081.56	5.24	108	5320	5210	5140	5030	4960	5175	4995	261	1530	1000	3870	10	1	26100970	1339	-63.33	2.54	12	0.14	-81.00	2020.00	7990	20230922	-35.79	5030	20240307	1.99	6280	-18.31	20240115	5030	1.99	20240307	7990	-35.79	20230922	5030	1.99	20240307	0.66	N	002210	1000	261 억	1368616	N	N	1	N	N
78	20240318	120128	57	100.00	KOSPI		의약품	N	N	N	N	N	5100	0	3	0.00	175867410	34633	20.12	5060	5150	5040	6630	3570	5100	5078.03	5.24	448	5320	5210	5140	5030	4960	5175	4995	261	1530	1000	3870	10	1	26100970	1331	-62.96	2.52	12	0.13	-81.00	2020.00	7990	20230922	-36.17	5030	20240307	1.39	6280	-18.79	20240115	5030	1.39	20240307	7990	-36.17	20230922	5030	1.39	20240307	0.66	N	002210	1000	261 억	1368616	N	N	1	N	N
79	20240318	110129	57	100.00	KOSPI		의약품	N	N	N	N	N	5060	-40	5	-0.78	155868970	30697	17.84	5060	5150	5040	6630	3570	5100	5077.66	5.24	1295	5320	5210	5140	5030	4960	5175	4995	261	1530	1000	3870	10	1	26100970	1321	-62.47	2.50	12	0.12	-81.00	2020.00	7990	20230922	-36.67	5030	20240307	0.60	6280	-19.43	20240115	5030	0.60	20240307	7990	-36.67	20230922	5030	0.60	20240307	0.66	N	002210	1000	261 억	1368616	N	N	1	N	N
80	20240318	100129	57	100.00	KOSPI		의약품	N	N	N	N	N	5130	30	2	0.59	77255890	15187	8.82	5060	5150	5040	6630	3570	5100	5086.98	5.24	-784	5320	5210	5140	5030	4960	5175	4995	261	1530	1000	3870	10	1	26100970	1339	-63.33	2.54	12	0.06	-81.00	2020.00	7990	20230922	-35.79	5030	20240307	1.99	6280	-18.31	20240115	5030	1.99	20240307	7990	-35.79	20230922	5030	1.99	20240307	0.66	N	002210	1000	261 억	1368616	N	N	1	N	N
81	20240318	090128	57	100.00	KOSPI		의약품	N	N	N	N	N	5130	30	2	0.59	15418720	3051	1.77	5060	5130	5040	6630	3570	5100	5053.66	5.24	-167	5320	5210	5140	5030	4960	5175	4995	261	1530	1000	3870	10	1	26100970	1339	-63.33	2.54	12	0.01	-81.00	2020.00	7990	20230922	-35.79	5030	20240307	1.99	6280	-18.31	20240115	5030	1.99	20240307	7990	-35.79	20230922	5030	1.99	20240307	0.66	N	002210	1000	261 억	1368616	N	N	1	N	N
82	20240315	160129	57	100.00	KOSPI		의약품	N	N	N	N	N	5100	-100	5	-1.92	869196650	170173	594.76	5240	5250	5070	6760	3640	5200	5107.73	5.35	-26635	5300	5250	5200	5150	5100	5250	5150	261	1560	1000	3950	10	1	26100970	1331	-62.96	2.52	12	0.65	-81.00	2020.00	7990	20230922	-36.17	5030	20240307	1.39	6280	-18.79	20240115	5030	1.39	20240307	7990	-36.17	20230922	5030	1.39	20240307	0.65	N	002210	1000	261 억	1395819	N	N	1	N	N
83	20240315	150123	57	100.00	KOSPI		의약품	N	N	N	N	N	5080	-120	5	-2.31	364930320	71353	249.38	5240	5250	5070	6760	3640	5200	5114.44	5.35	-23023	5300	5250	5200	5150	5100	5250	5150	261	1560	1000	3950	10	1	26100970	1326	-62.72	2.51	12	0.27	-81.00	2020.00	7990	20230922	-36.42	5030	20240307	0.99	6280	-19.11	20240115	5030	0.99	20240307	7990	-36.42	20230922	5030	0.99	20240307	0.65	N	002210	1000	261 억	1395819	N	N	23	N	N
84	20240315	140124	57	100.00	KOSPI		의약품	N	N	N	N	N	5090	-110	5	-2.12	328561460	64192	224.35	5240	5250	5070	6760	3640	5200	5118.42	5.35	-20822	5300	5250	5200	5150	5100	5250	5150	261	1560	1000	3950	10	1	26100970	1329	-62.84	2.52	12	0.25	-81.00	2020.00	7990	20230922	-36.30	5030	20240307	1.19	6280	-18.95	20240115	5030	1.19	20240307	7990	-36.30	20230922	5030	1.19	20240307	0.65	N	002210	1000	261 억	1395819	N	N	23	N	N
85	20240315	130128	57	100.00	KOSPI		의약품	N	N	N	N	N	5100	-100	5	-1.92	193980440	37714	131.81	5240	5250	5090	6760	3640	5200	5143.46	5.35	-13349	5300	5250	5200	5150	5100	5250	5150	261	1560	1000	3950	10	1	26100970	1331	-62.96	2.52	12	0.14	-81.00	2020.00	7990	20230922	-36.17	5030	20240307	1.39	6280	-18.79	20240115	5030	1.39	20240307	7990	-36.17	20230922	5030	1.39	20240307	0.65	N	002210	1000	261 억	1395819	N	N	23	N	N
86	20240315	120128	57	100.00	KOSPI		의약품	N	N	N	N	N	5110	-90	5	-1.73	175409130	34073	119.09	5240	5250	5100	6760	3640	5200	5148.04	5.35	-11822	5300	5250	5200	5150	5100	5250	5150	261	1560	1000	3950	10	1	26100970	1334	-63.09	2.53	12	0.13	-81.00	2020.00	7990	20230922	-36.05	5030	20240307	1.59	6280	-18.63	20240115	5030	1.59	20240307	7990	-36.05	20230922	5030	1.59	20240307	0.65	N	002210	1000	261 억	1395819	N	N	23	N	N
87	20240315	110128	57	100.00	KOSPI		의약품	N	N	N	N	N	5160	-40	5	-0.77	125543330	24335	85.05	5240	5250	5120	6760	3640	5200	5158.96	5.35	-4954	5300	5250	5200	5150	5100	5250	5150	261	1560	1000	3950	10	1	26100970	1347	-63.70	2.55	12	0.09	-81.00	2020.00	7990	20230922	-35.42	5030	20240307	2.58	6280	-17.83	20240115	5030	2.58	20240307	7990	-35.42	20230922	5030	2.58	20240307	0.65	N	002210	1000	261 억	1395819	N	N	23	N	N
88	20240315	100128	57	100.00	KOSPI		의약품	N	N	N	N	N	5150	-50	5	-0.96	102437520	19840	69.34	5240	5250	5120	6760	3640	5200	5163.18	5.35	-3219	5300	5250	5200	5150	5100	5250	5150	261	1560	1000	3950	10	1	26100970	1344	-63.58	2.55	12	0.08	-81.00	2020.00	7990	20230922	-35.54	5030	20240307	2.39	6280	-17.99	20240115	5030	2.39	20240307	7990	-35.54	20230922	5030	2.39	20240307	0.65	N	002210	1000	261 억	1395819	N	N	23	N	N
89	20240315	090128	57	100.00	KOSPI		의약품	N	N	N	N	N	5240	40	2	0.77	162440	31	0.11	5240	5240	5240	6760	3640	5200	5240.00	5.35	0	5300	5250	5200	5150	5100	5250	5150	261	1560	1000	3950	10	1	26100970	1368	-64.69	2.59	12	0.00	-81.00	2020.00	7990	20230922	-34.42	5030	20240307	4.17	6280	-16.56	20240115	5030	4.17	20240307	7990	-34.42	20230922	5030	4.17	20240307	0.65	N	002210	1000	261 억	1395819	N	N	23	N	N
90	20240314	160127	57	100.00	KOSPI		의약품	N	N	N	N	N	5200	0	3	0.00	148463490	28611	94.30	5200	5250	5150	6760	3640	5200	5189.04	5.35	-575	5306	5252	5196	5142	5086	5255	5145	261	1560	1000	3950	10	1	26100970	1357	-64.20	2.57	12	0.11	-81.00	2020.00	7990	20230922	-34.92	5030	20240307	3.38	6280	-17.20	20240115	5030	3.38	20240307	7990	-34.92	20230922	5030	3.38	20240307	0.65	N	002210	1000	261 억	1396394	N	N	23	N	N
91	20240314	150128	57	100.00	KOSPI		의약품	N	N	N	N	N	5190	-10	5	-0.19	134686270	25959	85.56	5200	5250	5150	6760	3640	5200	5188.42	5.35	-332	5306	5252	5196	5142	5086	5255	5145	261	1560	1000	3950	10	1	26100970	1355	-64.07	2.57	12	0.10	-81.00	2020.00	7990	20230922	-35.04	5030	20240307	3.18	6280	-17.36	20240115	5030	3.18	20240307	7990	-35.04	20230922	5030	3.18	20240307	0.65	N	002210	1000	261 억	1396394	N	N	10	N	N
92	20240314	140128	57	100.00	KOSPI		의약품	N	N	N	N	N	5190	-10	5	-0.19	129011770	24865	81.95	5200	5250	5150	6760	3640	5200	5188.49	5.35	-79	5306	5252	5196	5142	5086	5255	5145	261	1560	1000	3950	10	1	26100970	1355	-64.07	2.57	12	0.10	-81.00	2020.00	7990	20230922	-35.04	5030	20240307	3.18	6280	-17.36	20240115	5030	3.18	20240307	7990	-35.04	20230922	5030	3.18	20240307	0.65	N	002210	1000	261 억	1396394	N	N	10	N	N
93	20240314	130127	57	100.00	KOSPI		의약품	N	N	N	N	N	5170	-30	5	-0.58	115611660	22275	73.42	5200	5250	5150	6760	3640	5200	5190.20	5.35	281	5306	5252	5196	5142	5086	5255	5145	261	1560	1000	3950	10	1	26100970	1349	-63.83	2.56	12	0.09	-81.00	2020.00	7990	20230922	-35.29	5030	20240307	2.78	6280	-17.68	20240115	5030	2.78	20240307	7990	-35.29	20230922	5030	2.78	20240307	0.65	N	002210	1000	261 억	1396394	N	N	10	N	N
94	20240314	120128	57	100.00	KOSPI		의약품	N	N	N	N	N	5180	-20	5	-0.38	102333970	19701	64.93	5200	5250	5160	6760	3640	5200	5194.35	5.35	401	5306	5252	5196	5142	5086	5255	5145	261	1560	1000	3950	10	1	26100970	1352	-63.95	2.56	12	0.08	-81.00	2020.00	7990	20230922	-35.17	5030	20240307	2.98	6280	-17.52	20240115	5030	2.98	20240307	7990	-35.17	20230922	5030	2.98	20240307	0.65	N	002210	1000	261 억	1396394	N	N	10	N	N
95	20240314	110128	57	100.00	KOSPI		의약품	N	N	N	N	N	5180	-20	5	-0.38	97834420	18831	62.06	5200	5250	5160	6760	3640	5200	5195.39	5.35	570	5306	5252	5196	5142	5086	5255	5145	261	1560	1000	3950	10	1	26100970	1352	-63.95	2.56	12	0.07	-81.00	2020.00	7990	20230922	-35.17	5030	20240307	2.98	6280	-17.52	20240115	5030	2.98	20240307	7990	-35.17	20230922	5030	2.98	20240307	0.65	N	002210	1000	261 억	1396394	N	N	10	N	N
96	20240314	100128	57	100.00	KOSPI		의약품	N	N	N	N	N	5210	10	2	0.19	33739890	6484	21.37	5200	5250	5190	6760	3640	5200	5203.56	5.35	-744	5306	5252	5196	5142	5086	5255	5145	261	1560	1000	3950	10	1	26100970	1360	-64.32	2.58	12	0.02	-81.00	2020.00	7990	20230922	-34.79	5030	20240307	3.58	6280	-17.04	20240115	5030	3.58	20240307	7990	-34.79	20230922	5030	3.58	20240307	0.65	N	002210	1000	261 억	1396394	N	N	10	N	N
97	20240314	090128	57	100.00	KOSPI		의약품	N	N	N	N	N	5200	0	3	0.00	369200	71	0.23	5200	5200	5200	6760	3640	5200	5200.00	5.35	-3	5306	5252	5196	5142	5086	5255	5145	261	1560	1000	3950	10	1	26100970	1357	-64.20	2.57	12	0.00	-81.00	2020.00	7990	20230922	-34.92	5030	20240307	3.38	6280	-17.20	20240115	5030	3.38	20240307	7990	-34.92	20230922	5030	3.38	20240307	0.65	N	002210	1000	261 억	1396394	N	N	10	N	N
98	20240313	160128	57	100.00	KOSPI		의약품	N	N	N	N	N	5200	0	3	0.00	155753210	30061	57.92	5200	5250	5140	6760	3640	5200	5181.21	5.38	-7389	5360	5280	5240	5160	5120	5260	5140	261	1560	1000	3950	10	1	26100970	1357	-64.20	2.57	12	0.12	-81.00	2020.00	7990	20230922	-34.92	5030	20240307	3.38	6280	-17.20	20240115	5030	3.38	20240307	7990	-34.92	20230922	5030	3.38	20240307	0.64	N	002210	1000	261 억	1403783	N	N	10	N	N
99	20240313	150127	57	100.00	KOSPI		의약품	N	N	N	N	N	5190	-10	5	-0.19	139647160	26961	51.95	5200	5250	5140	6760	3640	5200	5179.60	5.38	-6338	5360	5280	5240	5160	5120	5260	5140	261	1560	1000	3950	10	1	26100970	1355	-64.07	2.57	12	0.10	-81.00	2020.00	7990	20230922	-35.04	5030	20240307	3.18	6280	-17.36	20240115	5030	3.18	20240307	7990	-35.04	20230922	5030	3.18	20240307	0.64	N	002210	1000	261 억	1403783	N	N	6	N	N
100	20240313	140127	57	100.00	KOSPI		의약품	N	N	N	N	N	5160	-40	5	-0.77	133972330	25865	49.83	5200	5250	5140	6760	3640	5200	5179.68	5.38	-5951	5360	5280	5240	5160	5120	5260	5140	261	1560	1000	3950	10	1	26100970	1347	-63.70	2.55	12	0.10	-81.00	2020.00	7990	20230922	-35.42	5030	20240307	2.58	6280	-17.83	20240115	5030	2.58	20240307	7990	-35.42	20230922	5030	2.58	20240307	0.64	N	002210	1000	261 억	1403783	N	N	6	N	N
101	20240313	130129	57	100.00	KOSPI		의약품	N	N	N	N	N	5170	-30	5	-0.58	102204230	19704	37.96	5200	5250	5150	6760	3640	5200	5186.98	5.38	-6087	5360	5280	5240	5160	5120	5260	5140	261	1560	1000	3950	10	1	26100970	1349	-63.83	2.56	12	0.08	-81.00	2020.00	7990	20230922	-35.29	5030	20240307	2.78	6280	-17.68	20240115	5030	2.78	20240307	7990	-35.29	20230922	5030	2.78	20240307	0.64	N	002210	1000	261 억	1403783	N	N	6	N	N
102	20240313	120127	57	100.00	KOSPI		의약품	N	N	N	N	N	5170	-30	5	-0.58	86606490	16683	32.14	5200	5250	5150	6760	3640	5200	5191.30	5.38	-5347	5360	5280	5240	5160	5120	5260	5140	261	1560	1000	3950	10	1	26100970	1349	-63.83	2.56	12	0.06	-81.00	2020.00	7990	20230922	-35.29	5030	20240307	2.78	6280	-17.68	20240115	5030	2.78	20240307	7990	-35.29	20230922	5030	2.78	20240307	0.64	N	002210	1000	261 억	1403783	N	N	6	N	N
103	20240313	110127	57	100.00	KOSPI		의약품	N	N	N	N	N	5190	-10	5	-0.19	56449570	10850	20.90	5200	5250	5170	6760	3640	5200	5202.73	5.38	-948	5360	5280	5240	5160	5120	5260	5140	261	1560	1000	3950	10	1	26100970	1355	-64.07	2.57	12	0.04	-81.00	2020.00	7990	20230922	-35.04	5030	20240307	3.18	6280	-17.36	20240115	5030	3.18	20240307	7990	-35.04	20230922	5030	3.18	20240307	0.64	N	002210	1000	261 억	1403783	N	N	6	N	N
104	20240313	100128	57	100.00	KOSPI		의약품	N	N	N	N	N	5220	20	2	0.38	45344330	8712	16.79	5200	5250	5170	6760	3640	5200	5204.81	5.38	-859	5360	5280	5240	5160	5120	5260	5140	261	1560	1000	3950	10	1	26100970	1362	-64.44	2.58	12	0.03	-81.00	2020.00	7990	20230922	-34.67	5030	20240307	3.78	6280	-16.88	20240115	5030	3.78	20240307	7990	-34.67	20230922	5030	3.78	20240307	0.64	N	002210	1000	261 억	1403783	N	N	6	N	N
105	20240313	090126	57	100.00	KOSPI		의약품	N	N	N	N	N	5200	0	3	0.00	6141200	1181	2.28	5200	5200	5200	6760	3640	5200	5200.00	5.38	-131	5360	5280	5240	5160	5120	5260	5140	261	1560	1000	3950	10	1	26100970	1357	-64.20	2.57	12	0.00	-81.00	2020.00	7990	20230922	-34.92	5030	20240307	3.38	6280	-17.20	20240115	5030	3.38	20240307	7990	-34.92	20230922	5030	3.38	20240307	0.64	N	002210	1000	261 억	1403783	N	N	6	N	N
106	20240312	160126	57	100.00	KOSPI		의약품	N	N	N	N	N	5200	-70	5	-1.33	270557830	51737	87.16	5310	5320	5200	6850	3690	5270	5231.46	5.44	-15221	5383	5326	5253	5196	5123	5355	5225	261	1580	1000	4000	10	1	26100970	1357	-64.20	2.57	12	0.20	-81.00	2020.00	7990	20230922	-34.92	5030	20240307	3.38	6280	-17.20	20240115	5030	3.38	20240307	7990	-34.92	20230922	5030	3.38	20240307	0.65	N	002210	1000	261 억	1418932	N	N	6	N	N
107	20240312	150126	57	100.00	KOSPI		의약품	N	N	N	N	N	5220	-50	5	-0.95	218670030	41765	70.36	5310	5320	5200	6850	3690	5270	5235.72	5.44	-12383	5383	5326	5253	5196	5123	5355	5225	261	1580	1000	4000	10	1	26100970	1362	-64.44	2.58	12	0.16	-81.00	2020.00	7990	20230922	-34.67	5030	20240307	3.78	6280	-16.88	20240115	5030	3.78	20240307	7990	-34.67	20230922	5030	3.78	20240307	0.65	N	002210	1000	261 억	1418932	N	N	31	N	N
108	20240312	140126	57	100.00	KOSPI		의약품	N	N	N	N	N	5220	-50	5	-0.95	191485980	36544	61.56	5310	5320	5200	6850	3690	5270	5239.87	5.44	-10139	5383	5326	5253	5196	5123	5355	5225	261	1580	1000	4000	10	1	26100970	1362	-64.44	2.58	12	0.14	-81.00	2020.00	7990	20230922	-34.67	5030	20240307	3.78	6280	-16.88	20240115	5030	3.78	20240307	7990	-34.67	20230922	5030	3.78	20240307	0.65	N	002210	1000	261 억	1418932	N	N	31	N	N
109	20240312	130125	57	100.00	KOSPI		의약품	N	N	N	N	N	5220	-50	5	-0.95	159300300	30366	51.16	5310	5320	5200	6850	3690	5270	5246.01	5.44	-5829	5383	5326	5253	5196	5123	5355	5225	261	1580	1000	4000	10	1	26100970	1362	-64.44	2.58	12	0.12	-81.00	2020.00	7990	20230922	-34.67	5030	20240307	3.78	6280	-16.88	20240115	5030	3.78	20240307	7990	-34.67	20230922	5030	3.78	20240307	0.65	N	002210	1000	261 억	1418932	N	N	31	N	N
110	20240312	120125	57	100.00	KOSPI		의약품	N	N	N	N	N	5230	-40	5	-0.76	147785250	28157	47.44	5310	5320	5200	6850	3690	5270	5248.61	5.44	-3911	5383	5326	5253	5196	5123	5355	5225	261	1580	1000	4000	10	1	26100970	1365	-64.57	2.59	12	0.11	-81.00	2020.00	7990	20230922	-34.54	5030	20240307	3.98	6280	-16.72	20240115	5030	3.98	20240307	7990	-34.54	20230922	5030	3.98	20240307	0.65	N	002210	1000	261 억	1418932	N	N	31	N	N
111	20240312	110126	57	100.00	KOSPI		의약품	N	N	N	N	N	5230	-40	5	-0.76	132965040	25318	42.65	5310	5320	5200	6850	3690	5270	5251.80	5.44	-3332	5383	5326	5253	5196	5123	5355	5225	261	1580	1000	4000	10	1	26100970	1365	-64.57	2.59	12	0.10	-81.00	2020.00	7990	20230922	-34.54	5030	20240307	3.98	6280	-16.72	20240115	5030	3.98	20240307	7990	-34.54	20230922	5030	3.98	20240307	0.65	N	002210	1000	261 억	1418932	N	N	31	N	N
112	20240312	100126	57	100.00	KOSPI		의약품	N	N	N	N	N	5280	10	2	0.19	56245030	10683	18.00	5310	5320	5200	6850	3690	5270	5264.91	5.44	-1996	5383	5326	5253	5196	5123	5355	5225	261	1580	1000	4000	10	1	26100970	1378	-65.19	2.61	12	0.04	-81.00	2020.00	7990	20230922	-33.92	5030	20240307	4.97	6280	-15.92	20240115	5030	4.97	20240307	7990	-33.92	20230922	5030	4.97	20240307	0.65	N	002210	1000	261 억	1418932	N	N	31	N	N
113	20240312	090127	57	100.00	KOSPI		의약품	N	N	N	N	N	5270	0	3	0.00	837940	158	0.27	5310	5310	5270	6850	3690	5270	5303.42	5.44	-111	5383	5326	5253	5196	5123	5355	5225	261	1580	1000	4000	10	1	26100970	1376	-65.06	2.61	12	0.00	-81.00	2020.00	7990	20230922	-34.04	5030	20240307	4.77	6280	-16.08	20240115	5030	4.77	20240307	7990	-34.04	20230922	5030	4.77	20240307	0.65	N	002210	1000	261 억	1418932	N	N	31	N	N
114	20240311	160126	57	100.00	KOSPI		의약품	N	N	N	N	N	5270	70	2	1.35	295414900	56291	102.42	5200	5310	5180	6760	3640	5200	5248.00	5.37	16820	5313	5256	5193	5136	5073	5285	5165	261	1560	1000	3950	10	1	26100970	1376	-65.06	2.61	12	0.22	-81.00	2020.00	7990	20230922	-34.04	5030	20240307	4.77	6280	-16.08	20240115	5030	4.77	20240307	7990	-34.04	20230922	5030	4.77	20240307	0.66	N	002210	1000	261 억	1401764	N	N	31	N	N
115	20240311	150127	57	100.00	KOSPI		의약품	N	N	N	N	N	5280	80	2	1.54	274169120	52261	95.08	5200	5310	5180	6760	3640	5200	5246.15	5.37	16704	5313	5256	5193	5136	5073	5285	5165	261	1560	1000	3950	10	1	26100970	1378	-65.19	2.61	12	0.20	-81.00	2020.00	7990	20230922	-33.92	5030	20240307	4.97	6280	-15.92	20240115	5030	4.97	20240307	7990	-33.92	20230922	5030	4.97	20240307	0.66	N	002210	1000	261 억	1401764	N	N	12	N	N
116	20240311	140126	57	100.00	KOSPI		의약품	N	N	N	N	N	5280	80	2	1.54	259327090	49446	89.96	5200	5310	5180	6760	3640	5200	5244.65	5.37	16733	5313	5256	5193	5136	5073	5285	5165	261	1560	1000	3950	10	1	26100970	1378	-65.19	2.61	12	0.19	-81.00	2020.00	7990	20230922	-33.92	5030	20240307	4.97	6280	-15.92	20240115	5030	4.97	20240307	7990	-33.92	20230922	5030	4.97	20240307	0.66	N	002210	1000	261 억	1401764	N	N	12	N	N
117	20240311	130126	57	100.00	KOSPI		의약품	N	N	N	N	N	5290	90	2	1.73	256736320	48955	89.07	5200	5310	5180	6760	3640	5200	5244.33	5.37	16702	5313	5256	5193	5136	5073	5285	5165	261	1560	1000	3950	10	1	26100970	1381	-65.31	2.62	12	0.19	-81.00	2020.00	7990	20230922	-33.79	5030	20240307	5.17	6280	-15.76	20240115	5030	5.17	20240307	7990	-33.79	20230922	5030	5.17	20240307	0.66	N	002210	1000	261 억	1401764	N	N	12	N	N
118	20240311	120127	57	100.00	KOSPI		의약품	N	N	N	N	N	5300	100	2	1.92	220316150	42066	76.54	5200	5310	5180	6760	3640	5200	5237.39	5.37	15793	5313	5256	5193	5136	5073	5285	5165	261	1560	1000	3950	10	1	26100970	1383	-65.43	2.62	12	0.16	-81.00	2020.00	7990	20230922	-33.67	5030	20240307	5.37	6280	-15.61	20240115	5030	5.37	20240307	7990	-33.67	20230922	5030	5.37	20240307	0.66	N	002210	1000	261 억	1401764	N	N	12	N	N
119	20240311	110126	57	100.00	KOSPI		의약품	N	N	N	N	N	5280	80	2	1.54	150388330	28844	52.48	5200	5280	5180	6760	3640	5200	5213.85	5.37	14441	5313	5256	5193	5136	5073	5285	5165	261	1560	1000	3950	10	1	26100970	1378	-65.19	2.61	12	0.11	-81.00	2020.00	7990	20230922	-33.92	5030	20240307	4.97	6280	-15.92	20240115	5030	4.97	20240307	7990	-33.92	20230922	5030	4.97	20240307	0.66	N	002210	1000	261 억	1401764	N	N	12	N	N
120	20240311	100125	57	100.00	KOSPI		의약품	N	N	N	N	N	5210	10	2	0.19	79216620	15240	27.73	5200	5230	5180	6760	3640	5200	5197.94	5.37	4799	5313	5256	5193	5136	5073	5285	5165	261	1560	1000	3950	10	1	26100970	1360	-64.32	2.58	12	0.06	-81.00	2020.00	7990	20230922	-34.79	5030	20240307	3.58	6280	-17.04	20240115	5030	3.58	20240307	7990	-34.79	20230922	5030	3.58	20240307	0.66	N	002210	1000	261 억	1401764	N	N	12	N	N
121	20240311	090126	57	100.00	KOSPI		의약품	N	N	N	N	N	5230	30	2	0.58	8158850	1570	2.86	5200	5230	5180	6760	3640	5200	5196.72	5.37	-444	5313	5256	5193	5136	5073	5285	5165	261	1560	1000	3950	10	1	26100970	1365	-64.57	2.59	12	0.01	-81.00	2020.00	7990	20230922	-34.54	5030	20240307	3.98	6280	-16.72	20240115	5030	3.98	20240307	7990	-34.54	20230922	5030	3.98	20240307	0.66	N	002210	1000	261 억	1401764	N	N	12	N	N
122	20240308	160126	57	100.00	KOSPI		의약품	N	N	N	N	N	5200	20	2	0.39	283840870	54810	49.47	5160	5250	5130	6730	3630	5180	5178.62	5.34	8273	5400	5290	5160	5050	4920	5225	4985	261	1550	1000	3930	10	1	26100970	1357	-64.20	2.57	12	0.21	-81.00	2020.00	7990	20230922	-34.92	5030	20240307	3.38	6280	-17.20	20240115	5030	3.38	20240307	7990	-34.92	20230922	5030	3.38	20240307	0.66	N	002210	1000	261 억	1393834	N	N	12	N	N
123	20240308	150126	57	100.00	KOSPI		의약품	N	N	N	N	N	5200	20	2	0.39	249418720	48171	43.48	5160	5250	5130	6730	3630	5180	5177.78	5.34	8203	5400	5290	5160	5050	4920	5225	4985	261	1550	1000	3930	10	1	26100970	1357	-64.20	2.57	12	0.18	-81.00	2020.00	7990	20230922	-34.92	5030	20240307	3.38	6280	-17.20	20240115	5030	3.38	20240307	7990	-34.92	20230922	5030	3.38	20240307	0.66	N	002210	1000	261 억	1393834	N	N	5	N	N
124	20240308	140126	57	100.00	KOSPI		의약품	N	N	N	N	N	5170	-10	5	-0.19	208309060	40238	36.32	5160	5250	5130	6730	3630	5180	5176.92	5.34	3658	5400	5290	5160	5050	4920	5225	4985	261	1550	1000	3930	10	1	26100970	1349	-63.83	2.56	12	0.15	-81.00	2020.00	7990	20230922	-35.29	5030	20240307	2.78	6280	-17.68	20240115	5030	2.78	20240307	7990	-35.29	20230922	5030	2.78	20240307	0.66	N	002210	1000	261 억	1393834	N	N	5	N	N
125	20240308	130126	57	100.00	KOSPI		의약품	N	N	N	N	N	5160	-20	5	-0.39	146989370	28327	25.57	5160	5250	5140	6730	3630	5180	5189.02	5.34	-88	5400	5290	5160	5050	4920	5225	4985	261	1550	1000	3930	10	1	26100970	1347	-63.70	2.55	12	0.11	-81.00	2020.00	7990	20230922	-35.42	5030	20240307	2.58	6280	-17.83	20240115	5030	2.58	20240307	7990	-35.42	20230922	5030	2.58	20240307	0.66	N	002210	1000	261 억	1393834	N	N	5	N	N
126	20240308	120126	57	100.00	KOSPI		의약품	N	N	N	N	N	5230	50	2	0.97	127892400	24639	22.24	5160	5250	5140	6730	3630	5180	5190.65	5.34	-1105	5400	5290	5160	5050	4920	5225	4985	261	1550	1000	3930	10	1	26100970	1365	-64.57	2.59	12	0.09	-81.00	2020.00	7990	20230922	-34.54	5030	20240307	3.98	6280	-16.72	20240115	5030	3.98	20240307	7990	-34.54	20230922	5030	3.98	20240307	0.66	N	002210	1000	261 억	1393834	N	N	5	N	N
127	20240308	110125	57	100.00	KOSPI		의약품	N	N	N	N	N	5140	-40	5	-0.77	52185640	10081	9.10	5160	5210	5140	6730	3630	5180	5176.63	5.34	-3828	5400	5290	5160	5050	4920	5225	4985	261	1550	1000	3930	10	1	26100970	1342	-63.46	2.54	12	0.04	-81.00	2020.00	7990	20230922	-35.67	5030	20240307	2.19	6280	-18.15	20240115	5030	2.19	20240307	7990	-35.67	20230922	5030	2.19	20240307	0.66	N	002210	1000	261 억	1393834	N	N	5	N	N
128	20240308	100125	57	100.00	KOSPI		의약품	N	N	N	N	N	5190	10	2	0.19	42938830	8290	7.48	5160	5210	5140	6730	3630	5180	5179.59	5.34	-3270	5400	5290	5160	5050	4920	5225	4985	261	1550	1000	3930	10	1	26100970	1355	-64.07	2.57	12	0.03	-81.00	2020.00	7990	20230922	-35.04	5030	20240307	3.18	6280	-17.36	20240115	5030	3.18	20240307	7990	-35.04	20230922	5030	3.18	20240307	0.66	N	002210	1000	261 억	1393834	N	N	5	N	N
129	20240308	090127	57	100.00	KOSPI		의약품	N	N	N	N	N	5170	-10	5	-0.19	4159840	806	0.73	5160	5180	5160	6730	3630	5180	5160.95	5.34	-634	5400	5290	5160	5050	4920	5225	4985	261	1550	1000	3930	10	1	26100970	1349	-63.83	2.56	12	0.00	-81.00	2020.00	7990	20230922	-35.29	5030	20240307	2.78	6280	-17.68	20240115	5030	2.78	20240307	7990	-35.29	20230922	5030	2.78	20240307	0.66	N	002210	1000	261 억	1393834	N	N	5	N	N
130	20240307	160125	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5180	-60	5	-1.15	566206740	110692	216.40	5240	5270	5030	6810	3670	5240	5112.08	5.43	-23408	5340	5290	5220	5170	5100	5315	5195	261	1570	1000	3980	10	1	26100970	1352	-63.95	2.56	12	0.42	-81.00	2020.00	7990	20230922	-35.17	5030	20240307	2.98	6280	-17.52	20240115	5030	2.98	20240307	7990	-35.17	20230922	5030	2.98	20240307	0.71	N	002210	1000	261 억	1418292	N	N	5	N	N
131	20240307	150124	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5120	-120	5	-2.29	478149070	93652	183.09	5240	5270	5030	6810	3670	5240	5101.67	5.43	-18187	5340	5290	5220	5170	5100	5315	5195	261	1570	1000	3980	10	1	26100970	1336	-63.21	2.53	12	0.36	-81.00	2020.00	7990	20230922	-35.92	5030	20240307	1.79	6280	-18.47	20240115	5030	1.79	20240307	7990	-35.92	20230922	5030	1.79	20240307	0.71	N	002210	1000	261 억	1418292	N	N	41	N	N
132	20240307	140125	57	100.00	KOSPI		의약품	N	N	N	N	N	5120	-120	5	-2.29	330245000	64479	126.05	5240	5270	5070	6810	3670	5240	5116.67	5.43	-13243	5340	5290	5220	5170	5100	5315	5195	261	1570	1000	3980	10	1	26100970	1336	-63.21	2.53	12	0.25	-81.00	2020.00	7990	20230922	-35.92	5040	20240305	1.59	6280	-18.47	20240115	5040	1.59	20240305	7990	-35.92	20230922	5040	1.59	20240305	0.71	N	002210	1000	261 억	1418292	N	N	41	N	N
133	20240307	130124	57	100.00	KOSPI		의약품	N	N	N	N	N	5090	-150	5	-2.86	284231590	55475	108.45	5240	5270	5070	6810	3670	5240	5117.75	5.43	-11832	5340	5290	5220	5170	5100	5315	5195	261	1570	1000	3980	10	1	26100970	1329	-62.84	2.52	12	0.21	-81.00	2020.00	7990	20230922	-36.30	5040	20240305	0.99	6280	-18.95	20240115	5040	0.99	20240305	7990	-36.30	20230922	5040	0.99	20240305	0.71	N	002210	1000	261 억	1418292	N	N	41	N	N
134	20240307	120125	57	100.00	KOSPI		의약품	N	N	N	N	N	5110	-130	5	-2.48	248668670	48477	94.77	5240	5270	5080	6810	3670	5240	5123.23	5.43	-6564	5340	5290	5220	5170	5100	5315	5195	261	1570	1000	3980	10	1	26100970	1334	-63.09	2.53	12	0.19	-81.00	2020.00	7990	20230922	-36.05	5040	20240305	1.39	6280	-18.63	20240115	5040	1.39	20240305	7990	-36.05	20230922	5040	1.39	20240305	0.71	N	002210	1000	261 억	1418292	N	N	41	N	N
135	20240307	110126	57	100.00	KOSPI		의약품	N	N	N	N	N	5100	-140	5	-2.67	197626010	38462	75.19	5240	5270	5090	6810	3670	5240	5130.67	5.43	-5180	5340	5290	5220	5170	5100	5315	5195	261	1570	1000	3980	10	1	26100970	1331	-62.96	2.52	12	0.15	-81.00	2020.00	7990	20230922	-36.17	5040	20240305	1.19	6280	-18.79	20240115	5040	1.19	20240305	7990	-36.17	20230922	5040	1.19	20240305	0.71	N	002210	1000	261 억	1418292	N	N	41	N	N
136	20240307	100126	57	100.00	KOSPI		의약품	N	N	N	N	N	5110	-130	5	-2.48	178836250	34787	68.01	5240	5270	5090	6810	3670	5240	5132.70	5.43	-3427	5340	5290	5220	5170	5100	5315	5195	261	1570	1000	3980	10	1	26100970	1334	-63.09	2.53	12	0.13	-81.00	2020.00	7990	20230922	-36.05	5040	20240305	1.39	6280	-18.63	20240115	5040	1.39	20240305	7990	-36.05	20230922	5040	1.39	20240305	0.71	N	002210	1000	261 억	1418292	N	N	41	N	N
137	20240307	090125	57	100.00	KOSPI		의약품	N	N	N	N	N	5200	-40	5	-0.76	30129130	5750	11.24	5240	5270	5200	6810	3670	5240	5239.72	5.43	-1236	5340	5290	5220	5170	5100	5315	5195	261	1570	1000	3980	10	1	26100970	1357	-64.20	2.57	12	0.02	-81.00	2020.00	7990	20230922	-34.92	5040	20240305	3.17	6280	-17.20	20240115	5040	3.17	20240305	7990	-34.92	20230922	5040	3.17	20240305	0.71	N	002210	1000	261 억	1418292	N	N	41	N	N
138	20240306	160125	57	100.00	KOSPI		의약품	N	N	N	N	N	5240	30	2	0.58	266799120	51140	47.45	5210	5270	5150	6770	3650	5210	5217.03	5.46	-5608	5336	5272	5156	5092	4976	5305	5125	261	1560	1000	3950	10	1	26100970	1368	-64.69	2.59	12	0.20	-81.00	2020.00	7990	20230922	-34.42	5040	20240305	3.97	6280	-16.56	20240115	5040	3.97	20240305	7990	-34.42	20230922	5040	3.97	20240305	0.72	N	002210	1000	261 억	1424875	N	N	41	N	N
139	20240306	150125	57	100.00	KOSPI		의약품	N	N	N	N	N	5170	-40	5	-0.77	181308350	34716	32.21	5210	5270	5150	6770	3650	5210	5222.62	5.46	-1362	5336	5272	5156	5092	4976	5305	5125	261	1560	1000	3950	10	1	26100970	1349	-63.83	2.56	12	0.13	-81.00	2020.00	7990	20230922	-35.29	5040	20240305	2.58	6280	-17.68	20240115	5040	2.58	20240305	7990	-35.29	20230922	5040	2.58	20240305	0.72	N	002210	1000	261 억	1424875	N	N	22	N	N
140	20240306	140125	57	100.00	KOSPI		의약품	N	N	N	N	N	5190	-20	5	-0.38	164681620	31499	29.23	5210	5270	5150	6770	3650	5210	5228.15	5.46	-948	5336	5272	5156	5092	4976	5305	5125	261	1560	1000	3950	10	1	26100970	1355	-64.07	2.57	12	0.12	-81.00	2020.00	7990	20230922	-35.04	5040	20240305	2.98	6280	-17.36	20240115	5040	2.98	20240305	7990	-35.04	20230922	5040	2.98	20240305	0.72	N	002210	1000	261 억	1424875	N	N	22	N	N
141	20240306	130125	57	100.00	KOSPI		의약품	N	N	N	N	N	5210	0	3	0.00	156829680	29989	27.83	5210	5270	5150	6770	3650	5210	5229.57	5.46	-67	5336	5272	5156	5092	4976	5305	5125	261	1560	1000	3950	10	1	26100970	1360	-64.32	2.58	12	0.11	-81.00	2020.00	7990	20230922	-34.79	5040	20240305	3.37	6280	-17.04	20240115	5040	3.37	20240305	7990	-34.79	20230922	5040	3.37	20240305	0.72	N	002210	1000	261 억	1424875	N	N	22	N	N
142	20240306	120125	57	100.00	KOSPI		의약품	N	N	N	N	N	5230	20	2	0.38	138539640	26476	24.57	5210	5270	5150	6770	3650	5210	5232.65	5.46	2798	5336	5272	5156	5092	4976	5305	5125	261	1560	1000	3950	10	1	26100970	1365	-64.57	2.59	12	0.10	-81.00	2020.00	7990	20230922	-34.54	5040	20240305	3.77	6280	-16.72	20240115	5040	3.77	20240305	7990	-34.54	20230922	5040	3.77	20240305	0.72	N	002210	1000	261 억	1424875	N	N	22	N	N
143	20240306	110126	57	100.00	KOSPI		의약품	N	N	N	N	N	5230	20	2	0.38	117557160	22450	20.83	5210	5270	5150	6770	3650	5210	5236.40	5.46	4758	5336	5272	5156	5092	4976	5305	5125	261	1560	1000	3950	10	1	26100970	1365	-64.57	2.59	12	0.09	-81.00	2020.00	7990	20230922	-34.54	5040	20240305	3.77	6280	-16.72	20240115	5040	3.77	20240305	7990	-34.54	20230922	5040	3.77	20240305	0.72	N	002210	1000	261 억	1424875	N	N	22	N	N
144	20240306	100124	57	100.00	KOSPI		의약품	N	N	N	N	N	5260	50	2	0.96	89169550	17043	15.81	5210	5270	5150	6770	3650	5210	5232.03	5.46	5590	5336	5272	5156	5092	4976	5305	5125	261	1560	1000	3950	10	1	26100970	1373	-64.94	2.60	12	0.07	-81.00	2020.00	7990	20230922	-34.17	5040	20240305	4.37	6280	-16.24	20240115	5040	4.37	20240305	7990	-34.17	20230922	5040	4.37	20240305	0.72	N	002210	1000	261 억	1424875	N	N	22	N	N
145	20240306	090124	57	100.00	KOSPI		의약품	N	N	N	N	N	5240	30	2	0.58	5435690	1043	0.97	5210	5240	5150	6770	3650	5210	5211.59	5.46	-138	5336	5272	5156	5092	4976	5305	5125	261	1560	1000	3950	10	1	26100970	1368	-64.69	2.59	12	0.00	-81.00	2020.00	7990	20230922	-34.42	5040	20240305	3.97	6280	-16.56	20240115	5040	3.97	20240305	7990	-34.42	20230922	5040	3.97	20240305	0.72	N	002210	1000	261 억	1424875	N	N	22	N	N
146	20240305	160125	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5210	20	2	0.39	550022320	107769	234.37	5170	5220	5040	6740	3640	5190	5103.71	5.37	19986	5323	5256	5213	5146	5103	5235	5125	261	1550	1000	3940	10	1	26100970	1360	-64.32	2.58	12	0.41	-81.00	2020.00	7990	20230922	-34.79	5040	20240305	3.37	6280	-17.04	20240115	5040	3.37	20240305	7990	-34.79	20230922	5040	3.37	20240305	0.71	N	002210	1000	261 억	1401666	N	N	22	N	N
147	20240305	150125	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5140	-50	5	-0.96	439664410	86460	188.03	5170	5180	5040	6740	3640	5190	5085.18	5.37	14097	5323	5256	5213	5146	5103	5235	5125	261	1550	1000	3940	10	1	26100970	1342	-63.46	2.54	12	0.33	-81.00	2020.00	7990	20230922	-35.67	5040	20240305	1.98	6280	-18.15	20240115	5040	1.98	20240305	7990	-35.67	20230922	5040	1.98	20240305	0.71	N	002210	1000	261 억	1401666	N	N	35	N	N
148	20240305	140125	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5120	-70	5	-1.35	366857290	72209	157.03	5170	5180	5040	6740	3640	5190	5080.49	5.37	10096	5323	5256	5213	5146	5103	5235	5125	261	1550	1000	3940	10	1	26100970	1336	-63.21	2.53	12	0.28	-81.00	2020.00	7990	20230922	-35.92	5040	20240305	1.59	6280	-18.47	20240115	5040	1.59	20240305	7990	-35.92	20230922	5040	1.59	20240305	0.71	N	002210	1000	261 억	1401666	N	N	35	N	N
149	20240305	130125	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5110	-80	5	-1.54	349203730	68750	149.51	5170	5180	5040	6740	3640	5190	5079.33	5.37	8380	5323	5256	5213	5146	5103	5235	5125	261	1550	1000	3940	10	1	26100970	1334	-63.09	2.53	12	0.26	-81.00	2020.00	7990	20230922	-36.05	5040	20240305	1.39	6280	-18.63	20240115	5040	1.39	20240305	7990	-36.05	20230922	5040	1.39	20240305	0.71	N	002210	1000	261 억	1401666	N	N	35	N	N
150	20240305	120124	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5110	-80	5	-1.54	305188260	60084	130.67	5170	5180	5040	6740	3640	5190	5079.36	5.37	6091	5323	5256	5213	5146	5103	5235	5125	261	1550	1000	3940	10	1	26100970	1334	-63.09	2.53	12	0.23	-81.00	2020.00	7990	20230922	-36.05	5040	20240305	1.39	6280	-18.63	20240115	5040	1.39	20240305	7990	-36.05	20230922	5040	1.39	20240305	0.71	N	002210	1000	261 억	1401666	N	N	35	N	N
151	20240305	110124	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5110	-80	5	-1.54	277533480	54658	118.87	5170	5180	5040	6740	3640	5190	5077.64	5.37	5671	5323	5256	5213	5146	5103	5235	5125	261	1550	1000	3940	10	1	26100970	1334	-63.09	2.53	12	0.21	-81.00	2020.00	7990	20230922	-36.05	5040	20240305	1.39	6280	-18.63	20240115	5040	1.39	20240305	7990	-36.05	20230922	5040	1.39	20240305	0.71	N	002210	1000	261 억	1401666	N	N	35	N	N
152	20240305	100123	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5080	-110	5	-2.12	147440930	28947	62.95	5170	5180	5060	6740	3640	5190	5093.48	5.37	3306	5323	5256	5213	5146	5103	5235	5125	261	1550	1000	3940	10	1	26100970	1326	-62.72	2.51	12	0.11	-81.00	2020.00	7990	20230922	-36.42	5060	20240305	0.40	6280	-19.11	20240115	5060	0.40	20240305	7990	-36.42	20230922	5060	0.40	20240305	0.71	N	002210	1000	261 억	1401666	N	N	35	N	N
153	20240305	090125	57	100.00	KOSPI		의약품	N	N	N	N	N	5160	-30	5	-0.58	2422780	469	1.02	5170	5170	5160	6740	3640	5190	5165.84	5.37	-236	5323	5256	5213	5146	5103	5235	5125	261	1550	1000	3940	10	1	26100970	1347	-63.70	2.55	12	0.00	-81.00	2020.00	7990	20230922	-35.42	5150	20240229	0.19	6280	-17.83	20240115	5150	0.19	20240229	7990	-35.42	20230922	5150	0.19	20240229	0.71	N	002210	1000	261 억	1401666	N	N	35	N	N
154	20240304	160125	57	100.00	KOSPI		의약품	N	N	N	N	N	5190	-80	5	-1.52	238054550	45763	44.32	5250	5280	5170	6850	3690	5270	5201.92	5.40	-8967	5403	5336	5243	5176	5083	5290	5130	261	1580	1000	4000	10	1	26100970	1355	-64.07	2.57	12	0.18	-81.00	2020.00	7990	20230922	-35.04	5150	20240229	0.78	6280	-17.36	20240115	5150	0.78	20240229	7990	-35.04	20230922	5150	0.78	20240229	0.75	N	002210	1000	261 억	1410651	N	N	35	N	N
155	20240304	150123	57	100.00	KOSPI		의약품	N	N	N	N	N	5190	-80	5	-1.52	170288450	32704	31.68	5250	5280	5170	6850	3690	5270	5206.96	5.40	-3603	5403	5336	5243	5176	5083	5290	5130	261	1580	1000	4000	10	1	26100970	1355	-64.07	2.57	12	0.13	-81.00	2020.00	7990	20230922	-35.04	5150	20240229	0.78	6280	-17.36	20240115	5150	0.78	20240229	7990	-35.04	20230922	5150	0.78	20240229	0.75	N	002210	1000	261 억	1410651	N	N	46	N	N
156	20240304	140122	57	100.00	KOSPI		의약품	N	N	N	N	N	5200	-70	5	-1.33	129199490	24775	24.00	5250	5280	5190	6850	3690	5270	5214.91	5.40	-3181	5403	5336	5243	5176	5083	5290	5130	261	1580	1000	4000	10	1	26100970	1357	-64.20	2.57	12	0.09	-81.00	2020.00	7990	20230922	-34.92	5150	20240229	0.97	6280	-17.20	20240115	5150	0.97	20240229	7990	-34.92	20230922	5150	0.97	20240229	0.75	N	002210	1000	261 억	1410651	N	N	46	N	N
157	20240304	130124	57	100.00	KOSPI		의약품	N	N	N	N	N	5200	-70	5	-1.33	120499400	23099	22.37	5250	5280	5190	6850	3690	5270	5216.65	5.40	-3008	5403	5336	5243	5176	5083	5290	5130	261	1580	1000	4000	10	1	26100970	1357	-64.20	2.57	12	0.09	-81.00	2020.00	7990	20230922	-34.92	5150	20240229	0.97	6280	-17.20	20240115	5150	0.97	20240229	7990	-34.92	20230922	5150	0.97	20240229	0.75	N	002210	1000	261 억	1410651	N	N	46	N	N
158	20240304	120122	57	100.00	KOSPI		의약품	N	N	N	N	N	5210	-60	5	-1.14	99026320	18970	18.37	5250	5280	5200	6850	3690	5270	5220.15	5.40	-2233	5403	5336	5243	5176	5083	5290	5130	261	1580	1000	4000	10	1	26100970	1360	-64.32	2.58	12	0.07	-81.00	2020.00	7990	20230922	-34.79	5150	20240229	1.17	6280	-17.04	20240115	5150	1.17	20240229	7990	-34.79	20230922	5150	1.17	20240229	0.75	N	002210	1000	261 억	1410651	N	N	46	N	N
159	20240304	110124	57	100.00	KOSPI		의약품	N	N	N	N	N	5210	-60	5	-1.14	82300550	15756	15.26	5250	5280	5200	6850	3690	5270	5223.44	5.40	-1917	5403	5336	5243	5176	5083	5290	5130	261	1580	1000	4000	10	1	26100970	1360	-64.32	2.58	12	0.06	-81.00	2020.00	7990	20230922	-34.79	5150	20240229	1.17	6280	-17.04	20240115	5150	1.17	20240229	7990	-34.79	20230922	5150	1.17	20240229	0.75	N	002210	1000	261 억	1410651	N	N	46	N	N
160	20240304	100123	57	100.00	KOSPI		의약품	N	N	N	N	N	5210	-60	5	-1.14	60520840	11575	11.21	5250	5280	5200	6850	3690	5270	5228.58	5.40	-1935	5403	5336	5243	5176	5083	5290	5130	261	1580	1000	4000	10	1	26100970	1360	-64.32	2.58	12	0.04	-81.00	2020.00	7990	20230922	-34.79	5150	20240229	1.17	6280	-17.04	20240115	5150	1.17	20240229	7990	-34.79	20230922	5150	1.17	20240229	0.75	N	002210	1000	261 억	1410651	N	N	46	N	N
161	20240304	090124	57	100.00	KOSPI		의약품	N	N	N	N	N	5260	-10	5	-0.19	10222100	1947	1.89	5250	5280	5250	6850	3690	5270	5250.16	5.40	-1853	5403	5336	5243	5176	5083	5290	5130	261	1580	1000	4000	10	1	26100970	1373	-64.94	2.60	12	0.01	-81.00	2020.00	7990	20230922	-34.17	5150	20240229	2.14	6280	-16.24	20240115	5150	2.14	20240229	7990	-34.17	20230922	5150	2.14	20240229	0.75	N	002210	1000	261 억	1410651	N	N	46	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History