KissMeData/003120/price/prices-20240301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	160141	57	100.00	KOSPI	의약품	N	N	N	N	N	21300	-50	5	-0.23	396147200	18413	157.24	22050	22050	21200	27750	14950	21350	21514.54	0.99	-2679	22016	21682	21516	21182	21016	21600	21100	133	6400	1000	14940	50	1	13300000	2833	-13.52	0.58	12	0.14	-1575.00	36680.00	34844	20230405	-38.87	18710	20231031	13.84	25650	-16.96	20240201	20500	3.90	20240125	174000	-87.76	20230405	18710	13.84	20231031	0.25	N	003120	1000	133 억	131441	N	N	1	N	N
3	20240329	150141	57	100.00	KOSPI	의약품	N	N	N	N	N	21400	50	2	0.23	381972850	17750	151.58	22050	22050	21200	27750	14950	21350	21519.60	0.99	-2126	22016	21682	21516	21182	21016	21600	21100	133	6400	1000	14940	50	1	13300000	2846	-13.59	0.58	12	0.13	-1575.00	36680.00	34844	20230405	-38.58	18710	20231031	14.38	25650	-16.57	20240201	20500	4.39	20240125	174000	-87.70	20230405	18710	14.38	20231031	0.25	N	003120	1000	133 억	131441	N	N	6	N	N
4	20240329	140140	57	100.00	KOSPI	의약품	N	N	N	N	N	21350	0	3	0.00	267538400	12372	105.65	22050	22050	21300	27750	14950	21350	21624.51	0.99	-1893	22016	21682	21516	21182	21016	21600	21100	133	6400	1000	14940	50	1	13300000	2840	-13.56	0.58	12	0.09	-1575.00	36680.00	34844	20230405	-38.73	18710	20231031	14.11	25650	-16.76	20240201	20500	4.15	20240125	174000	-87.73	20230405	18710	14.11	20231031	0.25	N	003120	1000	133 억	131441	N	N	6	N	N
5	20240329	130139	57	100.00	KOSPI	의약품	N	N	N	N	N	21450	100	2	0.47	256623350	11861	101.29	22050	22050	21300	27750	14950	21350	21635.89	0.99	-1893	22016	21682	21516	21182	21016	21600	21100	133	6400	1000	14940	50	1	13300000	2853	-13.62	0.58	12	0.09	-1575.00	36680.00	34844	20230405	-38.44	18710	20231031	14.64	25650	-16.37	20240201	20500	4.63	20240125	174000	-87.67	20230405	18710	14.64	20231031	0.25	N	003120	1000	133 억	131441	N	N	6	N	N
6	20240329	120139	57	100.00	KOSPI	의약품	N	N	N	N	N	21300	-50	5	-0.23	254958700	11783	100.62	22050	22050	21300	27750	14950	21350	21637.84	0.99	-1884	22016	21682	21516	21182	21016	21600	21100	133	6400	1000	14940	50	1	13300000	2833	-13.52	0.58	12	0.09	-1575.00	36680.00	34844	20230405	-38.87	18710	20231031	13.84	25650	-16.96	20240201	20500	3.90	20240125	174000	-87.76	20230405	18710	13.84	20231031	0.25	N	003120	1000	133 억	131441	N	N	6	N	N
7	20240329	110139	57	100.00	KOSPI	의약품	N	N	N	N	N	21450	100	2	0.47	231380150	10678	91.19	22050	22050	21300	27750	14950	21350	21668.87	0.99	-1553	22016	21682	21516	21182	21016	21600	21100	133	6400	1000	14940	50	1	13300000	2853	-13.62	0.58	12	0.08	-1575.00	36680.00	34844	20230405	-38.44	18710	20231031	14.64	25650	-16.37	20240201	20500	4.63	20240125	174000	-87.67	20230405	18710	14.64	20231031	0.25	N	003120	1000	133 억	131441	N	N	6	N	N
8	20240329	100139	57	100.00	KOSPI	의약품	N	N	N	N	N	21550	200	2	0.94	181668300	8357	71.37	22050	22050	21400	27750	14950	21350	21738.46	0.99	-1800	22016	21682	21516	21182	21016	21600	21100	133	6400	1000	14940	50	1	13300000	2866	-13.68	0.59	12	0.06	-1575.00	36680.00	34844	20230405	-38.15	18710	20231031	15.18	25650	-15.98	20240201	20500	5.12	20240125	174000	-87.61	20230405	18710	15.18	20231031	0.25	N	003120	1000	133 억	131441	N	N	6	N	N
9	20240329	090138	57	100.00	KOSPI	의약품	N	N	N	N	N	21650	300	2	1.41	60959550	2769	23.65	22050	22050	21650	27750	14950	21350	22015.01	0.99	-649	22016	21682	21516	21182	21016	21600	21100	133	6400	1000	14940	50	1	13300000	2879	-13.75	0.59	12	0.02	-1575.00	36680.00	34844	20230405	-37.87	18710	20231031	15.71	25650	-15.59	20240201	20500	5.61	20240125	174000	-87.56	20230405	18710	15.71	20231031	0.25	N	003120	1000	133 억	131441	N	N	6	N	N
10	20240328	160139	57	100.00	KOSPI	의약품	N	N	N	N	N	21350	-250	5	-1.16	249115300	11587	80.66	21850	21850	21350	28050	15150	21600	21499.59	1.00	-1188	22366	21982	21766	21382	21166	21875	21275	133	6450	1000	15120	50	1	13300000	2840	-13.56	0.58	12	0.09	-1575.00	36680.00	34844	20230405	-38.73	18710	20231031	14.11	25650	-16.76	20240201	20500	4.15	20240125	174000	-87.73	20230405	18710	14.11	20231031	0.24	N	003120	1000	133 억	132568	N	N	6	N	N
11	20240328	150140	57	100.00	KOSPI	의약품	N	N	N	N	N	21400	-200	5	-0.93	243264700	11313	78.75	21850	21850	21400	28050	15150	21600	21503.11	1.00	-1089	22366	21982	21766	21382	21166	21875	21275	133	6450	1000	15120	50	1	13300000	2846	-13.59	0.58	12	0.09	-1575.00	36680.00	34844	20230405	-38.58	18710	20231031	14.38	25650	-16.57	20240201	20500	4.39	20240125	174000	-87.70	20230405	18710	14.38	20231031	0.24	N	003120	1000	133 억	132568	N	N	4	N	N
12	20240328	140139	57	100.00	KOSPI	의약품	N	N	N	N	N	21550	-50	5	-0.23	135597050	6300	43.86	21850	21850	21400	28050	15150	21600	21523.34	1.00	-1405	22366	21982	21766	21382	21166	21875	21275	133	6450	1000	15120	50	1	13300000	2866	-13.68	0.59	12	0.05	-1575.00	36680.00	34844	20230405	-38.15	18710	20231031	15.18	25650	-15.98	20240201	20500	5.12	20240125	174000	-87.61	20230405	18710	15.18	20231031	0.24	N	003120	1000	133 억	132568	N	N	4	N	N
13	20240328	130140	57	100.00	KOSPI	의약품	N	N	N	N	N	21500	-100	5	-0.46	119775350	5566	38.75	21850	21850	21400	28050	15150	21600	21519.11	1.00	-1124	22366	21982	21766	21382	21166	21875	21275	133	6450	1000	15120	50	1	13300000	2860	-13.65	0.59	12	0.04	-1575.00	36680.00	34844	20230405	-38.30	18710	20231031	14.91	25650	-16.18	20240201	20500	4.88	20240125	174000	-87.64	20230405	18710	14.91	20231031	0.24	N	003120	1000	133 억	132568	N	N	4	N	N
14	20240328	120139	57	100.00	KOSPI	의약품	N	N	N	N	N	21550	-50	5	-0.23	52792900	2443	17.01	21850	21850	21500	28050	15150	21600	21609.86	1.00	-373	22366	21982	21766	21382	21166	21875	21275	133	6450	1000	15120	50	1	13300000	2866	-13.68	0.59	12	0.02	-1575.00	36680.00	34844	20230405	-38.15	18710	20231031	15.18	25650	-15.98	20240201	20500	5.12	20240125	174000	-87.61	20230405	18710	15.18	20231031	0.24	N	003120	1000	133 억	132568	N	N	4	N	N
15	20240328	110139	57	100.00	KOSPI	의약품	N	N	N	N	N	21600	0	3	0.00	36653500	1694	11.79	21850	21850	21500	28050	15150	21600	21637.25	1.00	-351	22366	21982	21766	21382	21166	21875	21275	133	6450	1000	15120	50	1	13300000	2873	-13.71	0.59	12	0.01	-1575.00	36680.00	34844	20230405	-38.01	18710	20231031	15.45	25650	-15.79	20240201	20500	5.37	20240125	174000	-87.59	20230405	18710	15.45	20231031	0.24	N	003120	1000	133 억	132568	N	N	4	N	N
16	20240328	100142	57	100.00	KOSPI	의약품	N	N	N	N	N	21600	0	3	0.00	32038750	1480	10.30	21850	21850	21500	28050	15150	21600	21647.80	1.00	-338	22366	21982	21766	21382	21166	21875	21275	133	6450	1000	15120	50	1	13300000	2873	-13.71	0.59	12	0.01	-1575.00	36680.00	34844	20230405	-38.01	18710	20231031	15.45	25650	-15.79	20240201	20500	5.37	20240125	174000	-87.59	20230405	18710	15.45	20231031	0.24	N	003120	1000	133 억	132568	N	N	4	N	N
17	20240328	090141	57	100.00	KOSPI	의약품	N	N	N	N	N	21550	-50	5	-0.23	3880100	180	1.25	21850	21850	21550	28050	15150	21600	21556.11	1.00	-67	22366	21982	21766	21382	21166	21875	21275	133	6450	1000	15120	50	1	13300000	2866	-13.68	0.59	12	0.00	-1575.00	36680.00	34844	20230405	-38.15	18710	20231031	15.18	25650	-15.98	20240201	20500	5.12	20240125	174000	-87.61	20230405	18710	15.18	20231031	0.24	N	003120	1000	133 억	132568	N	N	4	N	N
18	20240327	160141	57	100.00	KOSPI	의약품	N	N	N	N	N	21600	-350	5	-1.59	310894600	14365	46.14	22150	22150	21550	28500	15400	21950	21642.75	1.01	-2212	23116	22532	22166	21582	21216	22350	21400	133	6550	1000	15360	50	1	13300000	2873	-13.71	0.59	12	0.11	-1575.00	36680.00	34844	20230405	-38.01	18710	20231031	15.45	25650	-15.79	20240201	20500	5.37	20240125	174000	-87.59	20230405	18710	15.45	20231031	0.24	N	003120	1000	133 억	134826	N	N	4	N	N
19	20240327	150139	57	100.00	KOSPI	의약품	N	N	N	N	N	21550	-400	5	-1.82	301114450	13912	44.68	22150	22150	21550	28500	15400	21950	21644.22	1.01	-2165	23116	22532	22166	21582	21216	22350	21400	133	6550	1000	15360	50	1	13300000	2866	-13.68	0.59	12	0.10	-1575.00	36680.00	34844	20230405	-38.15	18710	20231031	15.18	25650	-15.98	20240201	20500	5.12	20240125	174000	-87.61	20230405	18710	15.18	20231031	0.24	N	003120	1000	133 억	134826	N	N	6	N	N
20	20240327	140140	57	100.00	KOSPI	의약품	N	N	N	N	N	21550	-400	5	-1.82	206036600	9505	30.53	22150	22150	21550	28500	15400	21950	21676.65	1.01	-2763	23116	22532	22166	21582	21216	22350	21400	133	6550	1000	15360	50	1	13300000	2866	-13.68	0.59	12	0.07	-1575.00	36680.00	34844	20230405	-38.15	18710	20231031	15.18	25650	-15.98	20240201	20500	5.12	20240125	174000	-87.61	20230405	18710	15.18	20231031	0.24	N	003120	1000	133 억	134826	N	N	6	N	N
21	20240327	130141	57	100.00	KOSPI	의약품	N	N	N	N	N	21600	-350	5	-1.59	189583700	8742	28.08	22150	22150	21550	28500	15400	21950	21686.54	1.01	-2664	23116	22532	22166	21582	21216	22350	21400	133	6550	1000	15360	50	1	13300000	2873	-13.71	0.59	12	0.07	-1575.00	36680.00	34844	20230405	-38.01	18710	20231031	15.45	25650	-15.79	20240201	20500	5.37	20240125	174000	-87.59	20230405	18710	15.45	20231031	0.24	N	003120	1000	133 억	134826	N	N	6	N	N
22	20240327	120141	57	100.00	KOSPI	의약품	N	N	N	N	N	21600	-350	5	-1.59	161127850	7425	23.85	22150	22150	21550	28500	15400	21950	21700.72	1.01	-1666	23116	22532	22166	21582	21216	22350	21400	133	6550	1000	15360	50	1	13300000	2873	-13.71	0.59	12	0.06	-1575.00	36680.00	34844	20230405	-38.01	18710	20231031	15.45	25650	-15.79	20240201	20500	5.37	20240125	174000	-87.59	20230405	18710	15.45	20231031	0.24	N	003120	1000	133 억	134826	N	N	6	N	N
23	20240327	110140	57	100.00	KOSPI	의약품	N	N	N	N	N	21850	-100	5	-0.46	71989500	3309	10.63	22150	22150	21700	28500	15400	21950	21755.67	1.01	-1067	23116	22532	22166	21582	21216	22350	21400	133	6550	1000	15360	50	1	13300000	2906	-13.87	0.60	12	0.02	-1575.00	36680.00	34844	20230405	-37.29	18710	20231031	16.78	25650	-14.81	20240201	20500	6.59	20240125	174000	-87.44	20230405	18710	16.78	20231031	0.24	N	003120	1000	133 억	134826	N	N	6	N	N
24	20240327	100138	57	100.00	KOSPI	의약품	N	N	N	N	N	21800	-150	5	-0.68	55820800	2566	8.24	22150	22150	21700	28500	15400	21950	21754.01	1.01	-901	23116	22532	22166	21582	21216	22350	21400	133	6550	1000	15360	50	1	13300000	2899	-13.84	0.59	12	0.02	-1575.00	36680.00	34844	20230405	-37.44	18710	20231031	16.52	25650	-15.01	20240201	20500	6.34	20240125	174000	-87.47	20230405	18710	16.52	20231031	0.24	N	003120	1000	133 억	134826	N	N	6	N	N
25	20240327	090143	57	100.00	KOSPI	의약품	N	N	N	N	N	21950	0	3	0.00	1979950	90	0.29	22150	22150	21950	28500	15400	21950	21999.44	1.01	-87	23116	22532	22166	21582	21216	22350	21400	133	6550	1000	15360	50	1	13300000	2919	-13.94	0.60	12	0.00	-1575.00	36680.00	34844	20230405	-37.00	18710	20231031	17.32	25650	-14.42	20240201	20500	7.07	20240125	174000	-87.39	20230405	18710	17.32	20231031	0.24	N	003120	1000	133 억	134826	N	N	6	N	N
26	20240326	160139	57	100.00	KOSPI	의약품	N	N	N	N	N	21950	-700	5	-3.09	687495300	31093	194.29	22650	22750	21800	29400	15900	22650	22110.93	1.01	2	23150	22900	22600	22350	22050	22750	22200	133	6750	1000	15850	50	1	13300000	2919	-13.94	0.60	12	0.23	-1575.00	36680.00	34844	20230405	-37.00	18710	20231031	17.32	25650	-14.42	20240201	20500	7.07	20240125	174000	-87.39	20230405	18710	17.32	20231031	0.25	N	003120	1000	133 억	134978	N	N	6	N	N
27	20240326	150140	57	100.00	KOSPI	의약품	N	N	N	N	N	22000	-650	5	-2.87	567545050	25620	160.09	22650	22750	22000	29400	15900	22650	22152.42	1.01	-702	23150	22900	22600	22350	22050	22750	22200	133	6750	1000	15850	50	1	13300000	2926	-13.97	0.60	12	0.19	-1575.00	36680.00	34844	20230405	-36.86	18710	20231031	17.58	25650	-14.23	20240201	20500	7.32	20240125	174000	-87.36	20230405	18710	17.58	20231031	0.25	N	003120	1000	133 억	134978	N	N	41	N	N
28	20240326	140139	57	100.00	KOSPI	의약품	N	N	N	N	N	22100	-550	5	-2.43	526796750	23772	148.55	22650	22750	22000	29400	15900	22650	22160.39	1.01	-206	23150	22900	22600	22350	22050	22750	22200	133	6750	1000	15850	50	1	13300000	2939	-14.03	0.60	12	0.18	-1575.00	36680.00	34844	20230405	-36.57	18710	20231031	18.12	25650	-13.84	20240201	20500	7.80	20240125	174000	-87.30	20230405	18710	18.12	20231031	0.25	N	003120	1000	133 억	134978	N	N	41	N	N
29	20240326	130139	57	100.00	KOSPI	의약품	N	N	N	N	N	22150	-500	5	-2.21	511773800	23093	144.30	22650	22750	22000	29400	15900	22650	22161.43	1.01	-64	23150	22900	22600	22350	22050	22750	22200	133	6750	1000	15850	50	1	13300000	2946	-14.06	0.60	12	0.17	-1575.00	36680.00	34844	20230405	-36.43	18710	20231031	18.39	25650	-13.65	20240201	20500	8.05	20240125	174000	-87.27	20230405	18710	18.39	20231031	0.25	N	003120	1000	133 억	134978	N	N	41	N	N
30	20240326	120139	57	100.00	KOSPI	의약품	N	N	N	N	N	22150	-500	5	-2.21	371813300	16750	104.67	22650	22750	22000	29400	15900	22650	22197.81	1.01	-335	23150	22900	22600	22350	22050	22750	22200	133	6750	1000	15850	50	1	13300000	2946	-14.06	0.60	12	0.13	-1575.00	36680.00	34844	20230405	-36.43	18710	20231031	18.39	25650	-13.65	20240201	20500	8.05	20240125	174000	-87.27	20230405	18710	18.39	20231031	0.25	N	003120	1000	133 억	134978	N	N	41	N	N
31	20240326	110137	57	100.00	KOSPI	의약품	N	N	N	N	N	22250	-400	5	-1.77	161576350	7246	45.28	22650	22750	22200	29400	15900	22650	22298.70	1.01	-496	23150	22900	22600	22350	22050	22750	22200	133	6750	1000	15850	50	1	13300000	2959	-14.13	0.61	12	0.05	-1575.00	36680.00	34844	20230405	-36.14	18710	20231031	18.92	25650	-13.26	20240201	20500	8.54	20240125	174000	-87.21	20230405	18710	18.92	20231031	0.25	N	003120	1000	133 억	134978	N	N	41	N	N
32	20240326	100138	57	100.00	KOSPI	의약품	N	N	N	N	N	22350	-300	5	-1.32	82060050	3674	22.96	22650	22750	22250	29400	15900	22650	22335.34	1.01	-660	23150	22900	22600	22350	22050	22750	22200	133	6750	1000	15850	50	1	13300000	2973	-14.19	0.61	12	0.03	-1575.00	36680.00	34844	20230405	-35.86	18710	20231031	19.45	25650	-12.87	20240201	20500	9.02	20240125	174000	-87.16	20230405	18710	19.45	20231031	0.25	N	003120	1000	133 억	134978	N	N	41	N	N
33	20240326	090139	57	100.00	KOSPI	의약품	N	N	N	N	N	22550	-100	5	-0.44	5636850	249	1.56	22650	22650	22550	29400	15900	22650	22637.95	1.01	-245	23150	22900	22600	22350	22050	22750	22200	133	6750	1000	15850	50	1	13300000	2999	-14.32	0.61	12	0.00	-1575.00	36680.00	34844	20230405	-35.28	18710	20231031	20.52	25650	-12.09	20240201	20500	10.00	20240125	174000	-87.04	20230405	18710	20.52	20231031	0.25	N	003120	1000	133 억	134978	N	N	41	N	N
34	20240325	160141	57	100.00	KOSPI	의약품	N	N	N	N	N	22650	-200	5	-0.88	356911050	15853	96.61	22700	22850	22300	29700	16000	22850	22513.77	0.99	3205	23783	23316	22833	22366	21883	23550	22600	133	6850	1000	15990	50	1	13300000	3012	-14.38	0.62	12	0.12	-1575.00	36680.00	34844	20230405	-35.00	18710	20231031	21.06	25650	-11.70	20240201	20500	10.49	20240125	174000	-86.98	20230405	18710	21.06	20231031	0.25	N	003120	1000	133 억	131306	N	N	41	N	N
35	20240325	150143	57	100.00	KOSPI	의약품	N	N	N	N	N	22800	-50	5	-0.22	332649950	14776	90.05	22700	22850	22300	29700	16000	22850	22512.86	0.99	3209	23783	23316	22833	22366	21883	23550	22600	133	6850	1000	15990	50	1	13300000	3032	-14.48	0.62	12	0.11	-1575.00	36680.00	34844	20230405	-34.57	18710	20231031	21.86	25650	-11.11	20240201	20500	11.22	20240125	174000	-86.90	20230405	18710	21.86	20231031	0.25	N	003120	1000	133 억	131306	N	N	7	N	N
36	20240325	140142	57	100.00	KOSPI	의약품	N	N	N	N	N	22600	-250	5	-1.09	320143000	14223	86.68	22700	22850	22300	29700	16000	22850	22508.82	0.99	3170	23783	23316	22833	22366	21883	23550	22600	133	6850	1000	15990	50	1	13300000	3006	-14.35	0.62	12	0.11	-1575.00	36680.00	34844	20230405	-35.14	18710	20231031	20.79	25650	-11.89	20240201	20500	10.24	20240125	174000	-87.01	20230405	18710	20.79	20231031	0.25	N	003120	1000	133 억	131306	N	N	7	N	N
37	20240325	130142	57	100.00	KOSPI	의약품	N	N	N	N	N	22600	-250	5	-1.09	294892750	13104	79.86	22700	22850	22300	29700	16000	22850	22504.03	0.99	2744	23783	23316	22833	22366	21883	23550	22600	133	6850	1000	15990	50	1	13300000	3006	-14.35	0.62	12	0.10	-1575.00	36680.00	34844	20230405	-35.14	18710	20231031	20.79	25650	-11.89	20240201	20500	10.24	20240125	174000	-87.01	20230405	18710	20.79	20231031	0.25	N	003120	1000	133 억	131306	N	N	7	N	N
38	20240325	120146	57	100.00	KOSPI	의약품	N	N	N	N	N	22850	0	3	0.00	264266800	11751	71.61	22700	22850	22300	29700	16000	22850	22488.88	0.99	2549	23783	23316	22833	22366	21883	23550	22600	133	6850	1000	15990	50	1	13300000	3039	-14.51	0.62	12	0.09	-1575.00	36680.00	34844	20230405	-34.42	18710	20231031	22.13	25650	-10.92	20240201	20500	11.46	20240125	174000	-86.87	20230405	18710	22.13	20231031	0.25	N	003120	1000	133 억	131306	N	N	7	N	N
39	20240325	110143	57	100.00	KOSPI	의약품	N	N	N	N	N	22500	-350	5	-1.53	243092050	10818	65.93	22700	22850	22300	29700	16000	22850	22471.07	0.99	2458	23783	23316	22833	22366	21883	23550	22600	133	6850	1000	15990	50	1	13300000	2993	-14.29	0.61	12	0.08	-1575.00	36680.00	34844	20230405	-35.43	18710	20231031	20.26	25650	-12.28	20240201	20500	9.76	20240125	174000	-87.07	20230405	18710	20.26	20231031	0.25	N	003120	1000	133 억	131306	N	N	7	N	N
40	20240325	100142	57	100.00	KOSPI	의약품	N	N	N	N	N	22450	-400	5	-1.75	221641900	9863	60.11	22700	22850	22300	29700	16000	22850	22472.06	0.99	1595	23783	23316	22833	22366	21883	23550	22600	133	6850	1000	15990	50	1	13300000	2986	-14.25	0.61	12	0.07	-1575.00	36680.00	34844	20230405	-35.57	18710	20231031	19.99	25650	-12.48	20240201	20500	9.51	20240125	174000	-87.10	20230405	18710	19.99	20231031	0.25	N	003120	1000	133 억	131306	N	N	7	N	N
41	20240325	090142	57	100.00	KOSPI	의약품	N	N	N	N	N	22850	0	3	0.00	9785500	431	2.63	22700	22850	22700	29700	16000	22850	22704.18	0.99	161	23783	23316	22833	22366	21883	23550	22600	133	6850	1000	15990	50	1	13300000	3039	-14.51	0.62	12	0.00	-1575.00	36680.00	34844	20230405	-34.42	18710	20231031	22.13	25650	-10.92	20240201	20500	11.46	20240125	174000	-86.87	20230405	18710	22.13	20231031	0.25	N	003120	1000	133 억	131306	N	N	7	N	N
42	20240322	160142	57	100.00	KOSPI	의약품	N	N	N	N	N	22850	200	2	0.88	373608650	16375	46.86	22650	23300	22350	29400	15900	22650	22815.79	0.96	3160	23416	23032	22816	22432	22216	22925	22325	133	6750	1000	15850	50	1	13300000	3039	-14.51	0.62	12	0.12	-1575.00	36680.00	34844	20230405	-34.42	18710	20231031	22.13	25650	-10.92	20240201	20500	11.46	20240125	174000	-86.87	20230405	18710	22.13	20231031	0.24	N	003120	1000	133 억	127601	N	N	7	N	N
43	20240322	150143	57	100.00	KOSPI	의약품	N	N	N	N	N	22900	250	2	1.10	345488600	15147	43.34	22650	23300	22350	29400	15900	22650	22809.04	0.96	3289	23416	23032	22816	22432	22216	22925	22325	133	6750	1000	15850	50	1	13300000	3046	-14.54	0.62	12	0.11	-1575.00	36680.00	34844	20230405	-34.28	18710	20231031	22.39	25650	-10.72	20240201	20500	11.71	20240125	174000	-86.84	20230405	18710	22.39	20231031	0.24	N	003120	1000	133 억	127601	N	N	6	N	N
44	20240322	140143	57	100.00	KOSPI	의약품	N	N	N	N	N	23200	550	2	2.43	271856200	11936	34.16	22650	23300	22350	29400	15900	22650	22776.16	0.96	3226	23416	23032	22816	22432	22216	22925	22325	133	6750	1000	15850	50	1	13300000	3086	-14.73	0.63	12	0.09	-1575.00	36680.00	34844	20230405	-33.42	18710	20231031	24.00	25650	-9.55	20240201	20500	13.17	20240125	174000	-86.67	20230405	18710	24.00	20231031	0.24	N	003120	1000	133 억	127601	N	N	6	N	N
45	20240322	130142	57	100.00	KOSPI	의약품	N	N	N	N	N	23100	450	2	1.99	258312650	11350	32.48	22650	23300	22350	29400	15900	22650	22758.82	0.96	3164	23416	23032	22816	22432	22216	22925	22325	133	6750	1000	15850	50	1	13300000	3072	-14.67	0.63	12	0.09	-1575.00	36680.00	34844	20230405	-33.70	18710	20231031	23.46	25650	-9.94	20240201	20500	12.68	20240125	174000	-86.72	20230405	18710	23.46	20231031	0.24	N	003120	1000	133 억	127601	N	N	6	N	N
46	20240322	120141	57	100.00	KOSPI	의약품	N	N	N	N	N	23100	450	2	1.99	211252450	9320	26.67	22650	23150	22350	29400	15900	22650	22666.57	0.96	2642	23416	23032	22816	22432	22216	22925	22325	133	6750	1000	15850	50	1	13300000	3072	-14.67	0.63	12	0.07	-1575.00	36680.00	34844	20230405	-33.70	18710	20231031	23.46	25650	-9.94	20240201	20500	12.68	20240125	174000	-86.72	20230405	18710	23.46	20231031	0.24	N	003120	1000	133 억	127601	N	N	6	N	N
47	20240322	110143	57	100.00	KOSPI	의약품	N	N	N	N	N	22850	200	2	0.88	129214700	5738	16.42	22650	22850	22350	29400	15900	22650	22519.12	0.96	966	23416	23032	22816	22432	22216	22925	22325	133	6750	1000	15850	50	1	13300000	3039	-14.51	0.62	12	0.04	-1575.00	36680.00	34844	20230405	-34.42	18710	20231031	22.13	25650	-10.92	20240201	20500	11.46	20240125	174000	-86.87	20230405	18710	22.13	20231031	0.24	N	003120	1000	133 억	127601	N	N	6	N	N
48	20240322	100143	57	100.00	KOSPI	의약품	N	N	N	N	N	22450	-200	5	-0.88	100683550	4474	12.80	22650	22850	22350	29400	15900	22650	22504.15	0.96	1059	23416	23032	22816	22432	22216	22925	22325	133	6750	1000	15850	50	1	13300000	2986	-14.25	0.61	12	0.03	-1575.00	36680.00	34844	20230405	-35.57	18710	20231031	19.99	25650	-12.48	20240201	20500	9.51	20240125	174000	-87.10	20230405	18710	19.99	20231031	0.24	N	003120	1000	133 억	127601	N	N	6	N	N
49	20240322	090141	57	100.00	KOSPI	의약품	N	N	N	N	N	22650	0	3	0.00	520950	23	0.07	22650	22650	22650	29400	15900	22650	22650.00	0.96	0	23416	23032	22816	22432	22216	22925	22325	133	6750	1000	15850	50	1	13300000	3012	-14.38	0.62	12	0.00	-1575.00	36680.00	34844	20230405	-35.00	18710	20231031	21.06	25650	-11.70	20240201	20500	10.49	20240125	174000	-86.98	20230405	18710	21.06	20231031	0.24	N	003120	1000	133 억	127601	N	N	6	N	N
50	20240321	160142	57	100.00	KOSPI	의약품	N	N	N	N	N	22650	-1050	5	-4.43	795206800	34912	39.36	23100	23200	22600	30800	16600	23700	22777.73	1.00	-6013	25266	24482	23716	22932	22166	24875	23325	133	7100	1000	16590	50	1	13300000	3012	-14.38	0.62	12	0.26	-1575.00	36680.00	34844	20230405	-35.00	18710	20231031	21.06	25650	-11.70	20240201	20500	10.49	20240125	174000	-86.98	20230405	18710	21.06	20231031	0.23	N	003120	1000	133 억	133309	N	N	6	N	N
51	20240321	150142	57	100.00	KOSPI	의약품	N	N	N	N	N	22600	-1100	5	-4.64	744451650	32672	36.83	23100	23200	22600	30800	16600	23700	22785.59	1.00	-5840	25266	24482	23716	22932	22166	24875	23325	133	7100	1000	16590	50	1	13300000	3006	-14.35	0.62	12	0.25	-1575.00	36680.00	34844	20230405	-35.14	18710	20231031	20.79	25650	-11.89	20240201	20500	10.24	20240125	174000	-87.01	20230405	18710	20.79	20231031	0.23	N	003120	1000	133 억	133309	N	N	0	N	N
52	20240321	140142	57	100.00	KOSPI	의약품	N	N	N	N	N	22800	-900	5	-3.80	601272250	26369	29.73	23100	23200	22600	30800	16600	23700	22802.21	1.00	-5513	25266	24482	23716	22932	22166	24875	23325	133	7100	1000	16590	50	1	13300000	3032	-14.48	0.62	12	0.20	-1575.00	36680.00	34844	20230405	-34.57	18710	20231031	21.86	25650	-11.11	20240201	20500	11.22	20240125	174000	-86.90	20230405	18710	21.86	20231031	0.23	N	003120	1000	133 억	133309	N	N	0	N	N
53	20240321	130140	57	100.00	KOSPI	의약품	N	N	N	N	N	22700	-1000	5	-4.22	549863800	24110	27.18	23100	23200	22600	30800	16600	23700	22806.42	1.00	-4803	25266	24482	23716	22932	22166	24875	23325	133	7100	1000	16590	50	1	13300000	3019	-14.41	0.62	12	0.18	-1575.00	36680.00	34844	20230405	-34.85	18710	20231031	21.33	25650	-11.50	20240201	20500	10.73	20240125	174000	-86.95	20230405	18710	21.33	20231031	0.23	N	003120	1000	133 억	133309	N	N	0	N	N
54	20240321	120140	57	100.00	KOSPI	의약품	N	N	N	N	N	22650	-1050	5	-4.43	536469550	23520	26.52	23100	23200	22600	30800	16600	23700	22809.04	1.00	-4554	25266	24482	23716	22932	22166	24875	23325	133	7100	1000	16590	50	1	13300000	3012	-14.38	0.62	12	0.18	-1575.00	36680.00	34844	20230405	-35.00	18710	20231031	21.06	25650	-11.70	20240201	20500	10.49	20240125	174000	-86.98	20230405	18710	21.06	20231031	0.23	N	003120	1000	133 억	133309	N	N	0	N	N
55	20240321	110142	57	100.00	KOSPI	의약품	N	N	N	N	N	22800	-900	5	-3.80	497821600	21816	24.59	23100	23200	22600	30800	16600	23700	22819.06	1.00	-4373	25266	24482	23716	22932	22166	24875	23325	133	7100	1000	16590	50	1	13300000	3032	-14.48	0.62	12	0.16	-1575.00	36680.00	34844	20230405	-34.57	18710	20231031	21.86	25650	-11.11	20240201	20500	11.22	20240125	174000	-86.90	20230405	18710	21.86	20231031	0.23	N	003120	1000	133 억	133309	N	N	0	N	N
56	20240321	100142	57	100.00	KOSPI	의약품	N	N	N	N	N	22950	-750	5	-3.16	398494650	17448	19.67	23100	23200	22600	30800	16600	23700	22838.94	1.00	-2816	25266	24482	23716	22932	22166	24875	23325	133	7100	1000	16590	50	1	13300000	3052	-14.57	0.63	12	0.13	-1575.00	36680.00	34844	20230405	-34.14	18710	20231031	22.66	25650	-10.53	20240201	20500	11.95	20240125	174000	-86.81	20230405	18710	22.66	20231031	0.23	N	003120	1000	133 억	133309	N	N	0	N	N
57	20240321	090142	57	100.00	KOSPI	의약품	N	N	N	N	N	22850	-850	5	-3.59	131195700	5714	6.44	23100	23200	22700	30800	16600	23700	22960.27	1.00	344	25266	24482	23716	22932	22166	24875	23325	133	7100	1000	16590	50	1	13300000	3039	-14.51	0.62	12	0.04	-1575.00	36680.00	34844	20230405	-34.42	18710	20231031	22.13	25650	-10.92	20240201	20500	11.46	20240125	174000	-86.87	20230405	18710	22.13	20231031	0.23	N	003120	1000	133 억	133309	N	N	0	N	N
58	20240320	160141	57	100.00	KOSPI	의약품	N	N	N	N	N	23700	1250	2	5.57	2077101850	87808	3967.83	22950	24500	22950	29150	15750	22450	23655.04	0.99	2961	22950	22700	22500	22250	22050	22825	22375	133	6700	1000	15710	50	1	13300000	3152	-15.05	0.65	12	0.66	-1575.00	36680.00	34844	20230405	-31.98	18710	20231031	26.67	25650	-7.60	20240201	20500	15.61	20240125	174000	-86.38	20230405	18710	26.67	20231031	0.23	N	003120	1000	133 억	131244	N	N	34	N	N
59	20240320	150140	57	100.00	KOSPI	의약품	N	N	N	N	N	23650	1200	2	5.35	2029769450	85807	3877.41	22950	24500	22950	29150	15750	22450	23655.06	0.99	2659	22950	22700	22500	22250	22050	22825	22375	133	6700	1000	15710	50	1	13300000	3145	-15.02	0.64	12	0.65	-1575.00	36680.00	34844	20230405	-32.13	18710	20231031	26.40	25650	-7.80	20240201	20500	15.37	20240125	174000	-86.41	20230405	18710	26.40	20231031	0.23	N	003120	1000	133 억	131244	N	N	34	N	N
60	20240320	140142	57	100.00	KOSPI	의약품	N	N	N	N	N	23650	1200	2	5.35	1720197400	72752	3287.48	22950	24500	22950	29150	15750	22450	23644.68	0.99	3644	22950	22700	22500	22250	22050	22825	22375	133	6700	1000	15710	50	1	13300000	3145	-15.02	0.64	12	0.55	-1575.00	36680.00	34844	20230405	-32.13	18710	20231031	26.40	25650	-7.80	20240201	20500	15.37	20240125	174000	-86.41	20230405	18710	26.40	20231031	0.23	N	003120	1000	133 억	131244	N	N	34	N	N
61	20240320	130142	57	100.00	KOSPI	의약품	N	N	N	N	N	23200	750	2	3.34	1643814150	69480	3139.63	22950	24500	22950	29150	15750	22450	23658.81	0.99	5790	22950	22700	22500	22250	22050	22825	22375	133	6700	1000	15710	50	1	13300000	3086	-14.73	0.63	12	0.52	-1575.00	36680.00	34844	20230405	-33.42	18710	20231031	24.00	25650	-9.55	20240201	20500	13.17	20240125	174000	-86.67	20230405	18710	24.00	20231031	0.23	N	003120	1000	133 억	131244	N	N	34	N	N
62	20240320	120143	57	100.00	KOSPI	의약품	N	N	N	N	N	23400	950	2	4.23	1587128850	67042	3029.46	22950	24500	22950	29150	15750	22450	23673.65	0.99	6716	22950	22700	22500	22250	22050	22825	22375	133	6700	1000	15710	50	1	13300000	3112	-14.86	0.64	12	0.50	-1575.00	36680.00	34844	20230405	-32.84	18710	20231031	25.07	25650	-8.77	20240201	20500	14.15	20240125	174000	-86.55	20230405	18710	25.07	20231031	0.23	N	003120	1000	133 억	131244	N	N	34	N	N
63	20240320	110141	57	100.00	KOSPI	의약품	N	N	N	N	N	23500	1050	2	4.68	1427196200	60186	2719.66	22950	24500	22950	29150	15750	22450	23713.09	0.99	7929	22950	22700	22500	22250	22050	22825	22375	133	6700	1000	15710	50	1	13300000	3126	-14.92	0.64	12	0.45	-1575.00	36680.00	34844	20230405	-32.56	18710	20231031	25.60	25650	-8.38	20240201	20500	14.63	20240125	174000	-86.49	20230405	18710	25.60	20231031	0.23	N	003120	1000	133 억	131244	N	N	34	N	N
64	20240320	100141	57	100.00	KOSPI	의약품	N	N	N	N	N	23750	1300	2	5.79	962453000	40586	1833.98	22950	24500	22950	29150	15750	22450	23713.92	0.99	4034	22950	22700	22500	22250	22050	22825	22375	133	6700	1000	15710	50	1	13300000	3159	-15.08	0.65	12	0.31	-1575.00	36680.00	34844	20230405	-31.84	18710	20231031	26.94	25650	-7.41	20240201	20500	15.85	20240125	174000	-86.35	20230405	18710	26.94	20231031	0.23	N	003120	1000	133 억	131244	N	N	34	N	N
65	20240320	090140	57	100.00	KOSPI	의약품	N	N	N	N	N	23250	800	2	3.56	43045400	1864	84.23	22950	23350	22950	29150	15750	22450	23093.03	0.99	-640	22950	22700	22500	22250	22050	22825	22375	133	6700	1000	15710	50	1	13300000	3092	-14.76	0.63	12	0.01	-1575.00	36680.00	34844	20230405	-33.27	18710	20231031	24.27	25650	-9.36	20240201	20500	13.41	20240125	174000	-86.64	20230405	18710	24.27	20231031	0.23	N	003120	1000	133 억	131244	N	N	34	N	N
66	20240319	160140	57	100.00	KOSPI	의약품	N	N	N	N	N	22450	50	2	0.22	49714700	2213	61.03	22400	22750	22300	29100	15700	22400	22464.84	0.99	-667	22833	22616	22383	22166	21933	22725	22275	133	6700	1000	15680	50	1	13300000	2986	2.84	0.56	12	0.02	7913.00	40275.00	34844	20230405	-35.57	18710	20231031	19.99	25650	-12.48	20240201	20500	9.51	20240125	174000	-87.10	20230405	18710	19.99	20231031	0.23	N	003120	1000	133 억	131908	N	N	34	N	N
67	20240319	150140	57	100.00	KOSPI	의약품	N	N	N	N	N	22400	0	3	0.00	47073250	2095	57.78	22400	22750	22300	29100	15700	22400	22469.33	0.99	-618	22833	22616	22383	22166	21933	22725	22275	133	6700	1000	15680	50	1	13300000	2979	2.83	0.56	12	0.02	7913.00	40275.00	34844	20230405	-35.71	18710	20231031	19.72	25650	-12.67	20240201	20500	9.27	20240125	174000	-87.13	20230405	18710	19.72	20231031	0.23	N	003120	1000	133 억	131908	N	N	11	N	N
68	20240319	140141	57	100.00	KOSPI	의약품	N	N	N	N	N	22300	-100	5	-0.45	42733050	1901	52.43	22400	22750	22300	29100	15700	22400	22479.25	0.99	-558	22833	22616	22383	22166	21933	22725	22275	133	6700	1000	15680	50	1	13300000	2966	2.82	0.55	12	0.01	7913.00	40275.00	34844	20230405	-36.00	18710	20231031	19.19	25650	-13.06	20240201	20500	8.78	20240125	174000	-87.18	20230405	18710	19.19	20231031	0.23	N	003120	1000	133 억	131908	N	N	11	N	N
69	20240319	130135	57	100.00	KOSPI	의약품	N	N	N	N	N	22300	-100	5	-0.45	42196950	1877	51.77	22400	22750	22300	29100	15700	22400	22481.06	0.99	-556	22833	22616	22383	22166	21933	22725	22275	133	6700	1000	15680	50	1	13300000	2966	2.82	0.55	12	0.01	7913.00	40275.00	34844	20230405	-36.00	18710	20231031	19.19	25650	-13.06	20240201	20500	8.78	20240125	174000	-87.18	20230405	18710	19.19	20231031	0.23	N	003120	1000	133 억	131908	N	N	11	N	N
70	20240319	120141	57	100.00	KOSPI	의약품	N	N	N	N	N	22400	0	3	0.00	34925550	1552	42.80	22400	22750	22350	29100	15700	22400	22503.58	0.99	-342	22833	22616	22383	22166	21933	22725	22275	133	6700	1000	15680	50	1	13300000	2979	2.83	0.56	12	0.01	7913.00	40275.00	34844	20230405	-35.71	18710	20231031	19.72	25650	-12.67	20240201	20500	9.27	20240125	174000	-87.13	20230405	18710	19.72	20231031	0.23	N	003120	1000	133 억	131908	N	N	11	N	N
71	20240319	110142	57	100.00	KOSPI	의약품	N	N	N	N	N	22600	200	2	0.89	31929650	1419	39.13	22400	22750	22350	29100	15700	22400	22501.52	0.99	-283	22833	22616	22383	22166	21933	22725	22275	133	6700	1000	15680	50	1	13300000	3006	2.86	0.56	12	0.01	7913.00	40275.00	34844	20230405	-35.14	18710	20231031	20.79	25650	-11.89	20240201	20500	10.24	20240125	174000	-87.01	20230405	18710	20.79	20231031	0.23	N	003120	1000	133 억	131908	N	N	11	N	N
72	20240319	100141	57	100.00	KOSPI	의약품	N	N	N	N	N	22500	100	2	0.45	24168300	1076	29.67	22400	22650	22350	29100	15700	22400	22461.25	0.99	-87	22833	22616	22383	22166	21933	22725	22275	133	6700	1000	15680	50	1	13300000	2993	2.84	0.56	12	0.01	7913.00	40275.00	34844	20230405	-35.43	18710	20231031	20.26	25650	-12.28	20240201	20500	9.76	20240125	174000	-87.07	20230405	18710	20.26	20231031	0.23	N	003120	1000	133 억	131908	N	N	11	N	N
73	20240319	090140	57	100.00	KOSPI	의약품	N	N	N	N	N	22650	250	2	1.12	1077950	48	1.32	22400	22650	22400	29100	15700	22400	22457.29	0.99	-16	22833	22616	22383	22166	21933	22725	22275	133	6700	1000	15680	50	1	13300000	3012	2.86	0.56	12	0.00	7913.00	40275.00	34844	20230405	-35.00	18710	20231031	21.06	25650	-11.70	20240201	20500	10.49	20240125	174000	-86.98	20230405	18710	21.06	20231031	0.23	N	003120	1000	133 억	131908	N	N	11	N	N
74	20240318	160141	57	100.00	KOSPI	의약품	N	N	N	N	N	22400	150	2	0.67	80638300	3610	50.29	22250	22600	22150	28900	15600	22250	22337.48	1.00	-708	22950	22600	22250	21900	21550	22775	22075	133	6650	1000	15570	50	1	13300000	2979	2.83	0.56	12	0.03	7913.00	40275.00	34844	20230405	-35.71	18710	20231031	19.72	25650	-12.67	20240201	20500	9.27	20240125	174000	-87.13	20230405	18710	19.72	20231031	0.24	N	003120	1000	133 억	132634	N	N	11	N	N
75	20240318	150140	57	100.00	KOSPI	의약품	N	N	N	N	N	22250	0	3	0.00	76008350	3403	47.40	22250	22600	22150	28900	15600	22250	22335.69	1.00	-649	22950	22600	22250	21900	21550	22775	22075	133	6650	1000	15570	50	1	13300000	2959	2.81	0.55	12	0.03	7913.00	40275.00	34844	20230405	-36.14	18710	20231031	18.92	25650	-13.26	20240201	20500	8.54	20240125	174000	-87.21	20230405	18710	18.92	20231031	0.24	N	003120	1000	133 억	132634	N	N	1	N	N
76	20240318	140140	57	100.00	KOSPI	의약품	N	N	N	N	N	22300	50	2	0.22	67332550	3015	42.00	22250	22600	22150	28900	15600	22250	22332.52	1.00	-613	22950	22600	22250	21900	21550	22775	22075	133	6650	1000	15570	50	1	13300000	2966	2.82	0.55	12	0.02	7913.00	40275.00	34844	20230405	-36.00	18710	20231031	19.19	25650	-13.06	20240201	20500	8.78	20240125	174000	-87.18	20230405	18710	19.19	20231031	0.24	N	003120	1000	133 억	132634	N	N	1	N	N
77	20240318	130141	57	100.00	KOSPI	의약품	N	N	N	N	N	22250	0	3	0.00	63409000	2839	39.55	22250	22600	22150	28900	15600	22250	22334.98	1.00	-534	22950	22600	22250	21900	21550	22775	22075	133	6650	1000	15570	50	1	13300000	2959	2.81	0.55	12	0.02	7913.00	40275.00	34844	20230405	-36.14	18710	20231031	18.92	25650	-13.26	20240201	20500	8.54	20240125	174000	-87.21	20230405	18710	18.92	20231031	0.24	N	003120	1000	133 억	132634	N	N	1	N	N
78	20240318	120139	57	100.00	KOSPI	의약품	N	N	N	N	N	22300	50	2	0.22	47168500	2109	29.38	22250	22600	22200	28900	15600	22250	22365.34	1.00	-198	22950	22600	22250	21900	21550	22775	22075	133	6650	1000	15570	50	1	13300000	2966	2.82	0.55	12	0.02	7913.00	40275.00	34844	20230405	-36.00	18710	20231031	19.19	25650	-13.06	20240201	20500	8.78	20240125	174000	-87.18	20230405	18710	19.19	20231031	0.24	N	003120	1000	133 억	132634	N	N	1	N	N
79	20240318	110141	57	100.00	KOSPI	의약품	N	N	N	N	N	22350	100	2	0.45	37119100	1657	23.08	22250	22600	22250	28900	15600	22250	22401.39	1.00	-186	22950	22600	22250	21900	21550	22775	22075	133	6650	1000	15570	50	1	13300000	2973	2.82	0.55	12	0.01	7913.00	40275.00	34844	20230405	-35.86	18710	20231031	19.45	25650	-12.87	20240201	20500	9.02	20240125	174000	-87.16	20230405	18710	19.45	20231031	0.24	N	003120	1000	133 억	132634	N	N	1	N	N
80	20240318	100140	57	100.00	KOSPI	의약품	N	N	N	N	N	22450	200	2	0.90	16423700	733	10.21	22250	22600	22250	28900	15600	22250	22406.14	1.00	-140	22950	22600	22250	21900	21550	22775	22075	133	6650	1000	15570	50	1	13300000	2986	2.84	0.56	12	0.01	7913.00	40275.00	34844	20230405	-35.57	18710	20231031	19.99	25650	-12.48	20240201	20500	9.51	20240125	174000	-87.10	20230405	18710	19.99	20231031	0.24	N	003120	1000	133 억	132634	N	N	1	N	N
81	20240318	090140	57	100.00	KOSPI	의약품	N	N	N	N	N	22250	0	3	0.00	890000	40	0.56	22250	22250	22250	28900	15600	22250	22250.00	1.00	-33	22950	22600	22250	21900	21550	22775	22075	133	6650	1000	15570	50	1	13300000	2959	2.81	0.55	12	0.00	7913.00	40275.00	34844	20230405	-36.14	18710	20231031	18.92	25650	-13.26	20240201	20500	8.54	20240125	174000	-87.21	20230405	18710	18.92	20231031	0.24	N	003120	1000	133 억	132634	N	N	1	N	N
82	20240315	160140	57	100.00	KOSPI	의약품	N	N	N	N	N	22250	350	2	1.60	158647950	7178	160.15	21950	22600	21900	28450	15350	21900	22101.93	1.00	-641	22466	22182	21916	21632	21366	22325	21775	133	6550	1000	15330	50	1	13300000	2959	2.81	0.55	12	0.05	7913.00	40275.00	34844	20230405	-36.14	18710	20231031	18.92	25650	-13.26	20240201	20500	8.54	20240125	174000	-87.21	20230405	18710	18.92	20231031	0.24	N	003120	1000	133 억	133074	N	N	1	N	N
83	20240315	150133	57	100.00	KOSPI	의약품	N	N	N	N	N	22250	350	2	1.60	153094450	6928	154.57	21950	22600	21900	28450	15350	21900	22097.93	1.00	-652	22466	22182	21916	21632	21366	22325	21775	133	6550	1000	15330	50	1	13300000	2959	2.81	0.55	12	0.05	7913.00	40275.00	34844	20230405	-36.14	18710	20231031	18.92	25650	-13.26	20240201	20500	8.54	20240125	174000	-87.21	20230405	18710	18.92	20231031	0.24	N	003120	1000	133 억	133074	N	N	16	N	N
84	20240315	140134	57	100.00	KOSPI	의약품	N	N	N	N	N	22200	300	2	1.37	150177000	6796	151.63	21950	22600	21900	28450	15350	21900	22097.85	1.00	-621	22466	22182	21916	21632	21366	22325	21775	133	6550	1000	15330	50	1	13300000	2953	2.81	0.55	12	0.05	7913.00	40275.00	34844	20230405	-36.29	18710	20231031	18.65	25650	-13.45	20240201	20500	8.29	20240125	174000	-87.24	20230405	18710	18.65	20231031	0.24	N	003120	1000	133 억	133074	N	N	16	N	N
85	20240315	130140	57	100.00	KOSPI	의약품	N	N	N	N	N	22250	350	2	1.60	144429550	6538	145.87	21950	22600	21900	28450	15350	21900	22090.78	1.00	-444	22466	22182	21916	21632	21366	22325	21775	133	6550	1000	15330	50	1	13300000	2959	2.81	0.55	12	0.05	7913.00	40275.00	34844	20230405	-36.14	18710	20231031	18.92	25650	-13.26	20240201	20500	8.54	20240125	174000	-87.21	20230405	18710	18.92	20231031	0.24	N	003120	1000	133 억	133074	N	N	16	N	N
86	20240315	120140	57	100.00	KOSPI	의약품	N	N	N	N	N	22050	150	2	0.68	136884750	6197	138.26	21950	22600	21900	28450	15350	21900	22088.87	1.00	-502	22466	22182	21916	21632	21366	22325	21775	133	6550	1000	15330	50	1	13300000	2933	2.79	0.55	12	0.05	7913.00	40275.00	34844	20230405	-36.72	18710	20231031	17.85	25650	-14.04	20240201	20500	7.56	20240125	174000	-87.33	20230405	18710	17.85	20231031	0.24	N	003120	1000	133 억	133074	N	N	16	N	N
87	20240315	110139	57	100.00	KOSPI	의약품	N	N	N	N	N	22250	350	2	1.60	68676750	3095	69.05	21950	22600	21900	28450	15350	21900	22189.58	1.00	-1458	22466	22182	21916	21632	21366	22325	21775	133	6550	1000	15330	50	1	13300000	2959	2.81	0.55	12	0.02	7913.00	40275.00	34844	20230405	-36.14	18710	20231031	18.92	25650	-13.26	20240201	20500	8.54	20240125	174000	-87.21	20230405	18710	18.92	20231031	0.24	N	003120	1000	133 억	133074	N	N	16	N	N
88	20240315	100141	57	100.00	KOSPI	의약품	N	N	N	N	N	22300	400	2	1.83	60266900	2715	60.58	21950	22600	21900	28450	15350	21900	22197.75	1.00	-1418	22466	22182	21916	21632	21366	22325	21775	133	6550	1000	15330	50	1	13300000	2966	2.82	0.55	12	0.02	7913.00	40275.00	34844	20230405	-36.00	18710	20231031	19.19	25650	-13.06	20240201	20500	8.78	20240125	174000	-87.18	20230405	18710	19.19	20231031	0.24	N	003120	1000	133 억	133074	N	N	16	N	N
89	20240315	090139	57	100.00	KOSPI	의약품	N	N	N	N	N	22300	400	2	1.83	1406100	64	1.43	21950	22300	21950	28450	15350	21900	21970.31	1.00	19	22466	22182	21916	21632	21366	22325	21775	133	6550	1000	15330	50	1	13300000	2966	2.82	0.55	12	0.00	7913.00	40275.00	34844	20230405	-36.00	18710	20231031	19.19	25650	-13.06	20240201	20500	8.78	20240125	174000	-87.18	20230405	18710	19.19	20231031	0.24	N	003120	1000	133 억	133074	N	N	16	N	N
90	20240314	160138	57	100.00	KOSPI	의약품	N	N	N	N	N	21900	50	2	0.23	97955700	4482	41.21	21850	22200	21650	28400	15300	21850	21855.35	0.99	852	22216	22032	21766	21582	21316	21900	21450	133	6550	1000	15290	50	1	13300000	2913	2.77	0.54	12	0.03	7913.00	40275.00	34844	20230405	-37.15	18710	20231031	17.05	25650	-14.62	20240201	20500	6.83	20240125	174000	-87.41	20230405	18710	17.05	20231031	0.24	N	003120	1000	133 억	132152	N	N	16	N	N
91	20240314	150140	57	100.00	KOSPI	의약품	N	N	N	N	N	22000	150	2	0.69	89211700	4084	37.55	21850	22200	21650	28400	15300	21850	21844.20	0.99	664	22216	22032	21766	21582	21316	21900	21450	133	6550	1000	15290	50	1	13300000	2926	2.78	0.55	12	0.03	7913.00	40275.00	34844	20230405	-36.86	18710	20231031	17.58	25650	-14.23	20240201	20500	7.32	20240125	174000	-87.36	20230405	18710	17.58	20231031	0.24	N	003120	1000	133 억	132152	N	N	6	N	N
92	20240314	140140	57	100.00	KOSPI	의약품	N	N	N	N	N	21950	100	2	0.46	79269650	3634	33.41	21850	22150	21650	28400	15300	21850	21813.33	0.99	941	22216	22032	21766	21582	21316	21900	21450	133	6550	1000	15290	50	1	13300000	2919	2.77	0.55	12	0.03	7913.00	40275.00	34844	20230405	-37.00	18710	20231031	17.32	25650	-14.42	20240201	20500	7.07	20240125	174000	-87.39	20230405	18710	17.32	20231031	0.24	N	003120	1000	133 억	132152	N	N	6	N	N
93	20240314	130138	57	100.00	KOSPI	의약품	N	N	N	N	N	22000	150	2	0.69	72740200	3338	30.69	21850	22100	21650	28400	15300	21850	21791.55	0.99	922	22216	22032	21766	21582	21316	21900	21450	133	6550	1000	15290	50	1	13300000	2926	2.78	0.55	12	0.03	7913.00	40275.00	34844	20230405	-36.86	18710	20231031	17.58	25650	-14.23	20240201	20500	7.32	20240125	174000	-87.36	20230405	18710	17.58	20231031	0.24	N	003120	1000	133 억	132152	N	N	6	N	N
94	20240314	120139	57	100.00	KOSPI	의약품	N	N	N	N	N	21750	-100	5	-0.46	33776300	1554	14.29	21850	21850	21650	28400	15300	21850	21735.07	0.99	-3	22216	22032	21766	21582	21316	21900	21450	133	6550	1000	15290	50	1	13300000	2893	2.75	0.54	12	0.01	7913.00	40275.00	34844	20230405	-37.58	18710	20231031	16.25	25650	-15.20	20240201	20500	6.10	20240125	174000	-87.50	20230405	18710	16.25	20231031	0.24	N	003120	1000	133 억	132152	N	N	6	N	N
95	20240314	110139	57	100.00	KOSPI	의약품	N	N	N	N	N	21750	-100	5	-0.46	30680750	1412	12.98	21850	21850	21650	28400	15300	21850	21728.58	0.99	11	22216	22032	21766	21582	21316	21900	21450	133	6550	1000	15290	50	1	13300000	2893	2.75	0.54	12	0.01	7913.00	40275.00	34844	20230405	-37.58	18710	20231031	16.25	25650	-15.20	20240201	20500	6.10	20240125	174000	-87.50	20230405	18710	16.25	20231031	0.24	N	003120	1000	133 억	132152	N	N	6	N	N
96	20240314	100140	57	100.00	KOSPI	의약품	N	N	N	N	N	21800	-50	5	-0.23	13253500	610	5.61	21850	21850	21650	28400	15300	21850	21727.05	0.99	-75	22216	22032	21766	21582	21316	21900	21450	133	6550	1000	15290	50	1	13300000	2899	2.75	0.54	12	0.00	7913.00	40275.00	34844	20230405	-37.44	18710	20231031	16.52	25650	-15.01	20240201	20500	6.34	20240125	174000	-87.47	20230405	18710	16.52	20231031	0.24	N	003120	1000	133 억	132152	N	N	6	N	N
97	20240314	090139	57	100.00	KOSPI	의약품	N	N	N	N	N	21850	0	3	0.00	0	0	0.00	0	0	0	28400	15300	21850	0.00	0.99	0	22216	22032	21766	21582	21316	21900	21450	133	6550	1000	15290	50	1	13300000	2906	2.76	0.54	12	0.00	7913.00	40275.00	34844	20230405	-37.29	18710	20231031	16.78	25650	-14.81	20240201	20500	6.59	20240125	174000	-87.44	20230405	18710	16.78	20231031	0.24	N	003120	1000	133 억	132152	N	N	6	N	N
98	20240313	160140	57	100.00	KOSPI	의약품	N	N	N	N	N	21850	-50	5	-0.23	235888100	10876	199.52	21950	21950	21500	28450	15350	21900	21688.85	0.99	1181	22433	22166	21833	21566	21233	22000	21400	133	6550	1000	15330	50	1	13300000	2906	2.76	0.54	12	0.08	7913.00	40275.00	34844	20230405	-37.29	18710	20231031	16.78	25650	-14.81	20240201	20500	6.59	20240125	174000	-87.44	20230405	18710	16.78	20231031	0.24	N	003120	1000	133 억	131430	N	N	6	N	N
99	20240313	150138	57	100.00	KOSPI	의약품	N	N	N	N	N	21750	-150	5	-0.68	230474200	10628	194.97	21950	21950	21500	28450	15350	21900	21685.57	0.99	1228	22433	22166	21833	21566	21233	22000	21400	133	6550	1000	15330	50	1	13300000	2893	2.75	0.54	12	0.08	7913.00	40275.00	34844	20230405	-37.58	18710	20231031	16.25	25650	-15.20	20240201	20500	6.10	20240125	174000	-87.50	20230405	18710	16.25	20231031	0.24	N	003120	1000	133 억	131430	N	N	3	N	N
100	20240313	140139	57	100.00	KOSPI	의약품	N	N	N	N	N	21650	-250	5	-1.14	175324300	8095	148.50	21950	21950	21500	28450	15350	21900	21658.34	0.99	285	22433	22166	21833	21566	21233	22000	21400	133	6550	1000	15330	50	1	13300000	2879	2.74	0.54	12	0.06	7913.00	40275.00	34844	20230405	-37.87	18710	20231031	15.71	25650	-15.59	20240201	20500	5.61	20240125	174000	-87.56	20230405	18710	15.71	20231031	0.24	N	003120	1000	133 억	131430	N	N	3	N	N
101	20240313	130140	57	100.00	KOSPI	의약품	N	N	N	N	N	21750	-150	5	-0.68	56191400	2582	47.37	21950	21950	21600	28450	15350	21900	21762.74	0.99	283	22433	22166	21833	21566	21233	22000	21400	133	6550	1000	15330	50	1	13300000	2893	2.75	0.54	12	0.02	7913.00	40275.00	34844	20230405	-37.58	18710	20231031	16.25	25650	-15.20	20240201	20500	6.10	20240125	174000	-87.50	20230405	18710	16.25	20231031	0.24	N	003120	1000	133 억	131430	N	N	3	N	N
102	20240313	120138	57	100.00	KOSPI	의약품	N	N	N	N	N	21700	-200	5	-0.91	51312050	2358	43.26	21950	21950	21600	28450	15350	21900	21760.84	0.99	369	22433	22166	21833	21566	21233	22000	21400	133	6550	1000	15330	50	1	13300000	2886	2.74	0.54	12	0.02	7913.00	40275.00	34844	20230405	-37.72	18710	20231031	15.98	25650	-15.40	20240201	20500	5.85	20240125	174000	-87.53	20230405	18710	15.98	20231031	0.24	N	003120	1000	133 억	131430	N	N	3	N	N
103	20240313	110138	57	100.00	KOSPI	의약품	N	N	N	N	N	21800	-100	5	-0.46	42848650	1969	36.12	21950	21950	21600	28450	15350	21900	21761.63	0.99	488	22433	22166	21833	21566	21233	22000	21400	133	6550	1000	15330	50	1	13300000	2899	2.75	0.54	12	0.01	7913.00	40275.00	34844	20230405	-37.44	18710	20231031	16.52	25650	-15.01	20240201	20500	6.34	20240125	174000	-87.47	20230405	18710	16.52	20231031	0.24	N	003120	1000	133 억	131430	N	N	3	N	N
104	20240313	100139	57	100.00	KOSPI	의약품	N	N	N	N	N	21900	0	3	0.00	35578300	1636	30.01	21950	21950	21600	28450	15350	21900	21747.13	0.99	496	22433	22166	21833	21566	21233	22000	21400	133	6550	1000	15330	50	1	13300000	2913	2.77	0.54	12	0.01	7913.00	40275.00	34844	20230405	-37.15	18710	20231031	17.05	25650	-14.62	20240201	20500	6.83	20240125	174000	-87.41	20230405	18710	17.05	20231031	0.24	N	003120	1000	133 억	131430	N	N	3	N	N
105	20240313	090138	57	100.00	KOSPI	의약품	N	N	N	N	N	21900	0	3	0.00	241000	11	0.20	21950	21950	21900	28450	15350	21900	21909.09	0.99	-9	22433	22166	21833	21566	21233	22000	21400	133	6550	1000	15330	50	1	13300000	2913	2.77	0.54	12	0.00	7913.00	40275.00	34844	20230405	-37.15	18710	20231031	17.05	25650	-14.62	20240201	20500	6.83	20240125	174000	-87.41	20230405	18710	17.05	20231031	0.24	N	003120	1000	133 억	131430	N	N	3	N	N
106	20240312	160137	57	100.00	KOSPI	의약품	N	N	N	N	N	21900	0	3	0.00	117963200	5439	102.55	22100	22100	21500	28450	15350	21900	21688.28	1.00	-1896	22366	22132	21766	21532	21166	21950	21350	133	6550	1000	15330	50	1	13300000	2913	2.77	0.54	12	0.04	7913.00	40275.00	34844	20230405	-37.15	18710	20231031	17.05	25650	-14.62	20240201	20500	6.83	20240125	174000	-87.41	20230405	18710	17.05	20231031	0.25	N	003120	1000	133 억	133323	N	N	3	N	N
107	20240312	150137	57	100.00	KOSPI	의약품	N	N	N	N	N	21650	-250	5	-1.14	115628650	5332	100.53	22100	22100	21500	28450	15350	21900	21685.79	1.00	-1869	22366	22132	21766	21532	21166	21950	21350	133	6550	1000	15330	50	1	13300000	2879	2.74	0.54	12	0.04	7913.00	40275.00	34844	20230405	-37.87	18710	20231031	15.71	25650	-15.59	20240201	20500	5.61	20240125	174000	-87.56	20230405	18710	15.71	20231031	0.25	N	003120	1000	133 억	133323	N	N	4	N	N
108	20240312	140136	57	100.00	KOSPI	의약품	N	N	N	N	N	21750	-150	5	-0.68	111564100	5145	97.00	22100	22100	21500	28450	15350	21900	21683.98	1.00	-1709	22366	22132	21766	21532	21166	21950	21350	133	6550	1000	15330	50	1	13300000	2893	2.75	0.54	12	0.04	7913.00	40275.00	34844	20230405	-37.58	18710	20231031	16.25	25650	-15.20	20240201	20500	6.10	20240125	174000	-87.50	20230405	18710	16.25	20231031	0.25	N	003120	1000	133 억	133323	N	N	4	N	N
109	20240312	130136	57	100.00	KOSPI	의약품	N	N	N	N	N	21650	-250	5	-1.14	84128750	3881	73.17	22100	22100	21500	28450	15350	21900	21677.08	1.00	-1586	22366	22132	21766	21532	21166	21950	21350	133	6550	1000	15330	50	1	13300000	2879	2.74	0.54	12	0.03	7913.00	40275.00	34844	20230405	-37.87	18710	20231031	15.71	25650	-15.59	20240201	20500	5.61	20240125	174000	-87.56	20230405	18710	15.71	20231031	0.25	N	003120	1000	133 억	133323	N	N	4	N	N
110	20240312	120137	57	100.00	KOSPI	의약품	N	N	N	N	N	21700	-200	5	-0.91	54407250	2505	47.23	22100	22100	21650	28450	15350	21900	21719.46	1.00	-1186	22366	22132	21766	21532	21166	21950	21350	133	6550	1000	15330	50	1	13300000	2886	2.74	0.54	12	0.02	7913.00	40275.00	34844	20230405	-37.72	18710	20231031	15.98	25650	-15.40	20240201	20500	5.85	20240125	174000	-87.53	20230405	18710	15.98	20231031	0.25	N	003120	1000	133 억	133323	N	N	4	N	N
111	20240312	110137	57	100.00	KOSPI	의약품	N	N	N	N	N	21850	-50	5	-0.23	13678300	628	11.84	22100	22100	21650	28450	15350	21900	21780.73	1.00	-261	22366	22132	21766	21532	21166	21950	21350	133	6550	1000	15330	50	1	13300000	2906	2.76	0.54	12	0.00	7913.00	40275.00	34844	20230405	-37.29	18710	20231031	16.78	25650	-14.81	20240201	20500	6.59	20240125	174000	-87.44	20230405	18710	16.78	20231031	0.25	N	003120	1000	133 억	133323	N	N	4	N	N
112	20240312	100137	57	100.00	KOSPI	의약품	N	N	N	N	N	21800	-100	5	-0.46	13199000	606	11.43	22100	22100	21650	28450	15350	21900	21780.53	1.00	-261	22366	22132	21766	21532	21166	21950	21350	133	6550	1000	15330	50	1	13300000	2899	2.75	0.54	12	0.00	7913.00	40275.00	34844	20230405	-37.44	18710	20231031	16.52	25650	-15.01	20240201	20500	6.34	20240125	174000	-87.47	20230405	18710	16.52	20231031	0.25	N	003120	1000	133 억	133323	N	N	4	N	N
113	20240312	090138	57	100.00	KOSPI	의약품	N	N	N	N	N	22100	200	2	0.91	198300	9	0.17	22100	22100	21950	28450	15350	21900	22033.33	1.00	0	22366	22132	21766	21532	21166	21950	21350	133	6550	1000	15330	50	1	13300000	2939	2.79	0.55	12	0.00	7913.00	40275.00	34844	20230405	-36.57	18710	20231031	18.12	25650	-13.84	20240201	20500	7.80	20240125	174000	-87.30	20230405	18710	18.12	20231031	0.25	N	003120	1000	133 억	133323	N	N	4	N	N
114	20240311	160137	57	100.00	KOSPI	의약품	N	N	N	N	N	21900	-100	5	-0.45	115644150	5304	38.61	22000	22000	21400	28600	15400	22000	21803.20	1.00	791	22500	22250	22000	21750	21500	22125	21625	133	6600	1000	15400	50	1	13300000	2913	2.77	0.54	12	0.04	7913.00	40275.00	34844	20230405	-37.15	18710	20231031	17.05	25650	-14.62	20240201	20500	6.83	20240125	174000	-87.41	20230405	18710	17.05	20231031	0.25	N	003120	1000	133 억	132488	N	N	4	N	N
115	20240311	150138	57	100.00	KOSPI	의약품	N	N	N	N	N	21950	-50	5	-0.23	109498850	5023	36.56	22000	22000	21400	28600	15400	22000	21799.49	1.00	908	22500	22250	22000	21750	21500	22125	21625	133	6600	1000	15400	50	1	13300000	2919	2.77	0.55	12	0.04	7913.00	40275.00	34844	20230405	-37.00	18710	20231031	17.32	25650	-14.42	20240201	20500	7.07	20240125	174000	-87.39	20230405	18710	17.32	20231031	0.25	N	003120	1000	133 억	132488	N	N	7	N	N
116	20240311	140136	57	100.00	KOSPI	의약품	N	N	N	N	N	21850	-150	5	-0.68	95528350	4382	31.90	22000	22000	21400	28600	15400	22000	21800.17	1.00	1004	22500	22250	22000	21750	21500	22125	21625	133	6600	1000	15400	50	1	13300000	2906	2.76	0.54	12	0.03	7913.00	40275.00	34844	20230405	-37.29	18710	20231031	16.78	25650	-14.81	20240201	20500	6.59	20240125	174000	-87.44	20230405	18710	16.78	20231031	0.25	N	003120	1000	133 억	132488	N	N	7	N	N
117	20240311	130137	57	100.00	KOSPI	의약품	N	N	N	N	N	21750	-250	5	-1.14	83524050	3830	27.88	22000	22000	21400	28600	15400	22000	21807.85	1.00	1203	22500	22250	22000	21750	21500	22125	21625	133	6600	1000	15400	50	1	13300000	2893	2.75	0.54	12	0.03	7913.00	40275.00	34844	20230405	-37.58	18710	20231031	16.25	25650	-15.20	20240201	20500	6.10	20240125	174000	-87.50	20230405	18710	16.25	20231031	0.25	N	003120	1000	133 억	132488	N	N	7	N	N
118	20240311	120138	57	100.00	KOSPI	의약품	N	N	N	N	N	21800	-200	5	-0.91	81215850	3724	27.11	22000	22000	21400	28600	15400	22000	21808.77	1.00	1203	22500	22250	22000	21750	21500	22125	21625	133	6600	1000	15400	50	1	13300000	2899	2.75	0.54	12	0.03	7913.00	40275.00	34844	20230405	-37.44	18710	20231031	16.52	25650	-15.01	20240201	20500	6.34	20240125	174000	-87.47	20230405	18710	16.52	20231031	0.25	N	003120	1000	133 억	132488	N	N	7	N	N
119	20240311	110137	57	100.00	KOSPI	의약품	N	N	N	N	N	21800	-200	5	-0.91	75609600	3467	25.24	22000	22000	21400	28600	15400	22000	21808.36	1.00	1224	22500	22250	22000	21750	21500	22125	21625	133	6600	1000	15400	50	1	13300000	2899	2.75	0.54	12	0.03	7913.00	40275.00	34844	20230405	-37.44	18710	20231031	16.52	25650	-15.01	20240201	20500	6.34	20240125	174000	-87.47	20230405	18710	16.52	20231031	0.25	N	003120	1000	133 억	132488	N	N	7	N	N
120	20240311	100136	57	100.00	KOSPI	의약품	N	N	N	N	N	21950	-50	5	-0.23	58924750	2703	19.68	22000	22000	21400	28600	15400	22000	21799.76	1.00	1575	22500	22250	22000	21750	21500	22125	21625	133	6600	1000	15400	50	1	13300000	2919	2.77	0.55	12	0.02	7913.00	40275.00	34844	20230405	-37.00	18710	20231031	17.32	25650	-14.42	20240201	20500	7.07	20240125	174000	-87.39	20230405	18710	17.32	20231031	0.25	N	003120	1000	133 억	132488	N	N	7	N	N
121	20240311	090137	57	100.00	KOSPI	의약품	N	N	N	N	N	21900	-100	5	-0.45	1428700	65	0.47	22000	22000	21900	28600	15400	22000	21980.00	1.00	-11	22500	22250	22000	21750	21500	22125	21625	133	6600	1000	15400	50	1	13300000	2913	2.77	0.54	12	0.00	7913.00	40275.00	34844	20230405	-37.15	18710	20231031	17.05	25650	-14.62	20240201	20500	6.83	20240125	174000	-87.41	20230405	18710	17.05	20231031	0.25	N	003120	1000	133 억	132488	N	N	7	N	N
122	20240308	160137	57	100.00	KOSPI	의약품	N	N	N	N	N	22000	-200	5	-0.90	301372150	13723	146.86	22250	22250	21750	28850	15550	22200	21960.75	1.01	-1897	23366	22782	22466	21882	21566	22625	21725	133	6650	1000	15540	50	1	13300000	2926	2.78	0.55	12	0.10	7913.00	40275.00	38048	20230303	-42.18	18710	20231031	17.58	25650	-14.23	20240201	20500	7.32	20240125	174000	-87.36	20230405	18710	17.58	20231031	0.25	N	003120	1000	133 억	134419	N	N	7	N	N
123	20240308	150137	57	100.00	KOSPI	의약품	N	N	N	N	N	21850	-350	5	-1.58	287970850	13113	140.34	22250	22250	21750	28850	15550	22200	21960.35	1.01	-1758	23366	22782	22466	21882	21566	22625	21725	133	6650	1000	15540	50	1	13300000	2906	2.76	0.54	12	0.10	7913.00	40275.00	38048	20230303	-42.57	18710	20231031	16.78	25650	-14.81	20240201	20500	6.59	20240125	174000	-87.44	20230405	18710	16.78	20231031	0.25	N	003120	1000	133 억	134419	N	N	3	N	N
124	20240308	140136	57	100.00	KOSPI	의약품	N	N	N	N	N	21850	-350	5	-1.58	248524150	11309	121.03	22250	22250	21850	28850	15550	22200	21975.39	1.01	-1795	23366	22782	22466	21882	21566	22625	21725	133	6650	1000	15540	50	1	13300000	2906	2.76	0.54	12	0.09	7913.00	40275.00	38048	20230303	-42.57	18710	20231031	16.78	25650	-14.81	20240201	20500	6.59	20240125	174000	-87.44	20230405	18710	16.78	20231031	0.25	N	003120	1000	133 억	134419	N	N	3	N	N
125	20240308	130136	57	100.00	KOSPI	의약품	N	N	N	N	N	22100	-100	5	-0.45	100081050	4535	48.53	22250	22250	21850	28850	15550	22200	22068.01	1.01	-1576	23366	22782	22466	21882	21566	22625	21725	133	6650	1000	15540	50	1	13300000	2939	2.79	0.55	12	0.03	7913.00	40275.00	38048	20230303	-41.92	18710	20231031	18.12	25650	-13.84	20240201	20500	7.80	20240125	174000	-87.30	20230405	18710	18.12	20231031	0.25	N	003120	1000	133 억	134419	N	N	3	N	N
126	20240308	120137	57	100.00	KOSPI	의약품	N	N	N	N	N	22200	0	3	0.00	91438750	4143	44.34	22250	22250	21850	28850	15550	22200	22070.03	1.01	-1559	23366	22782	22466	21882	21566	22625	21725	133	6650	1000	15540	50	1	13300000	2953	2.81	0.55	12	0.03	7913.00	40275.00	38048	20230303	-41.65	18710	20231031	18.65	25650	-13.45	20240201	20500	8.29	20240125	174000	-87.24	20230405	18710	18.65	20231031	0.25	N	003120	1000	133 억	134419	N	N	3	N	N
127	20240308	110136	57	100.00	KOSPI	의약품	N	N	N	N	N	22200	0	3	0.00	50463600	2282	24.42	22250	22250	22000	28850	15550	22200	22113.00	1.01	-140	23366	22782	22466	21882	21566	22625	21725	133	6650	1000	15540	50	1	13300000	2953	2.81	0.55	12	0.02	7913.00	40275.00	38048	20230303	-41.65	18710	20231031	18.65	25650	-13.45	20240201	20500	8.29	20240125	174000	-87.24	20230405	18710	18.65	20231031	0.25	N	003120	1000	133 억	134419	N	N	3	N	N
128	20240308	100136	57	100.00	KOSPI	의약품	N	N	N	N	N	22250	50	2	0.23	38333900	1735	18.57	22250	22250	22000	28850	15550	22200	22093.24	1.01	52	23366	22782	22466	21882	21566	22625	21725	133	6650	1000	15540	50	1	13300000	2959	2.81	0.55	12	0.01	7913.00	40275.00	38048	20230303	-41.52	18710	20231031	18.92	25650	-13.26	20240201	20500	8.54	20240125	174000	-87.21	20230405	18710	18.92	20231031	0.25	N	003120	1000	133 억	134419	N	N	3	N	N
129	20240308	090137	57	100.00	KOSPI	의약품	N	N	N	N	N	22250	50	2	0.23	711000	32	0.34	22250	22250	22250	28850	15550	22200	22250.00	1.01	0	23366	22782	22466	21882	21566	22625	21725	133	6650	1000	15540	50	1	13300000	2959	2.81	0.55	12	0.00	7913.00	40275.00	38048	20230303	-41.52	18710	20231031	18.92	25650	-13.26	20240201	20500	8.54	20240125	174000	-87.21	20230405	18710	18.92	20231031	0.25	N	003120	1000	133 억	134419	N	N	3	N	N
130	20240307	160136	57	100.00	KOSPI	의약품	N	N	N	N	N	22200	-550	5	-2.42	208322800	9344	267.12	22850	23050	22150	29550	15950	22750	22294.82	1.00	802	23250	23000	22750	22500	22250	23125	22625	133	6800	1000	15920	50	1	13300000	2953	2.81	0.55	12	0.07	7913.00	40275.00	38048	20230303	-41.65	18710	20231031	18.65	25650	-13.45	20240201	20500	8.29	20240125	174000	-87.24	20230405	18710	18.65	20231031	0.25	N	003120	1000	133 억	133601	N	N	3	N	N
131	20240307	150135	57	100.00	KOSPI	의약품	N	N	N	N	N	22300	-450	5	-1.98	203233100	9115	260.58	22850	23050	22150	29550	15950	22750	22296.56	1.00	879	23250	23000	22750	22500	22250	23125	22625	133	6800	1000	15920	50	1	13300000	2966	2.82	0.55	12	0.07	7913.00	40275.00	38048	20230303	-41.39	18710	20231031	19.19	25650	-13.06	20240201	20500	8.78	20240125	174000	-87.18	20230405	18710	19.19	20231031	0.25	N	003120	1000	133 억	133601	N	N	50	N	N
132	20240307	140135	57	100.00	KOSPI	의약품	N	N	N	N	N	22350	-400	5	-1.76	199231100	8935	255.43	22850	23050	22150	29550	15950	22750	22297.83	1.00	862	23250	23000	22750	22500	22250	23125	22625	133	6800	1000	15920	50	1	13300000	2973	2.82	0.55	12	0.07	7913.00	40275.00	38048	20230303	-41.26	18710	20231031	19.45	25650	-12.87	20240201	20500	9.02	20240125	174000	-87.16	20230405	18710	19.45	20231031	0.25	N	003120	1000	133 억	133601	N	N	50	N	N
133	20240307	130134	57	100.00	KOSPI	의약품	N	N	N	N	N	22300	-450	5	-1.98	177334350	7953	227.36	22850	23050	22150	29550	15950	22750	22297.79	1.00	1407	23250	23000	22750	22500	22250	23125	22625	133	6800	1000	15920	50	1	13300000	2966	2.82	0.55	12	0.06	7913.00	40275.00	38048	20230303	-41.39	18710	20231031	19.19	25650	-13.06	20240201	20500	8.78	20240125	174000	-87.18	20230405	18710	19.19	20231031	0.25	N	003120	1000	133 억	133601	N	N	50	N	N
134	20240307	120135	57	100.00	KOSPI	의약품	N	N	N	N	N	22250	-500	5	-2.20	167837950	7525	215.12	22850	23050	22150	29550	15950	22750	22304.05	1.00	1414	23250	23000	22750	22500	22250	23125	22625	133	6800	1000	15920	50	1	13300000	2959	2.81	0.55	12	0.06	7913.00	40275.00	38048	20230303	-41.52	18710	20231031	18.92	25650	-13.26	20240201	20500	8.54	20240125	174000	-87.21	20230405	18710	18.92	20231031	0.25	N	003120	1000	133 억	133601	N	N	50	N	N
135	20240307	110137	57	100.00	KOSPI	의약품	N	N	N	N	N	22400	-350	5	-1.54	57770050	2571	73.50	22850	23050	22250	29550	15950	22750	22469.88	1.00	450	23250	23000	22750	22500	22250	23125	22625	133	6800	1000	15920	50	1	13300000	2979	2.83	0.56	12	0.02	7913.00	40275.00	38048	20230303	-41.13	18710	20231031	19.72	25650	-12.67	20240201	20500	9.27	20240125	174000	-87.13	20230405	18710	19.72	20231031	0.25	N	003120	1000	133 억	133601	N	N	50	N	N
136	20240307	100137	57	100.00	KOSPI	의약품	N	N	N	N	N	22500	-250	5	-1.10	22280850	983	28.10	22850	23050	22500	29550	15950	22750	22666.17	1.00	35	23250	23000	22750	22500	22250	23125	22625	133	6800	1000	15920	50	1	13300000	2993	2.84	0.56	12	0.01	7913.00	40275.00	38048	20230303	-40.86	18710	20231031	20.26	25650	-12.28	20240201	20500	9.76	20240125	174000	-87.07	20230405	18710	20.26	20231031	0.25	N	003120	1000	133 억	133601	N	N	50	N	N
137	20240307	090135	57	100.00	KOSPI	의약품	N	N	N	N	N	22850	100	2	0.44	114250	5	0.14	22850	22850	22850	29550	15950	22750	22850.00	1.00	5	23250	23000	22750	22500	22250	23125	22625	133	6800	1000	15920	50	1	13300000	3039	2.89	0.57	12	0.00	7913.00	40275.00	38048	20230303	-39.94	18710	20231031	22.13	25650	-10.92	20240201	20500	11.46	20240125	174000	-86.87	20230405	18710	22.13	20231031	0.25	N	003120	1000	133 억	133601	N	N	50	N	N
138	20240306	160135	57	100.00	KOSPI	의약품	N	N	N	N	N	22750	50	2	0.22	79898500	3498	30.94	22700	23000	22500	29500	15900	22700	22841.19	1.00	168	23500	23100	22600	22200	21700	23150	22250	133	6800	1000	15890	50	1	13300000	3026	2.88	0.56	12	0.03	7913.00	40275.00	38048	20230303	-40.21	18710	20231031	21.59	25650	-11.31	20240201	20500	10.98	20240125	174000	-86.93	20230405	18710	21.59	20231031	0.25	N	003120	1000	133 억	133299	N	N	50	N	N
139	20240306	150135	57	100.00	KOSPI	의약품	N	N	N	N	N	22750	50	2	0.22	78123800	3420	30.25	22700	23000	22500	29500	15900	22700	22843.22	1.00	127	23500	23100	22600	22200	21700	23150	22250	133	6800	1000	15890	50	1	13300000	3026	2.88	0.56	12	0.03	7913.00	40275.00	38048	20230303	-40.21	18710	20231031	21.59	25650	-11.31	20240201	20500	10.98	20240125	174000	-86.93	20230405	18710	21.59	20231031	0.25	N	003120	1000	133 억	133299	N	N	3	N	N
140	20240306	140135	57	100.00	KOSPI	의약품	N	N	N	N	N	22850	150	2	0.66	63663650	2786	24.64	22700	23000	22500	29500	15900	22700	22851.27	1.00	251	23500	23100	22600	22200	21700	23150	22250	133	6800	1000	15890	50	1	13300000	3039	2.89	0.57	12	0.02	7913.00	40275.00	38048	20230303	-39.94	18710	20231031	22.13	25650	-10.92	20240201	20500	11.46	20240125	174000	-86.87	20230405	18710	22.13	20231031	0.25	N	003120	1000	133 억	133299	N	N	3	N	N
141	20240306	130135	57	100.00	KOSPI	의약품	N	N	N	N	N	23000	300	2	1.32	56423800	2470	21.85	22700	23000	22500	29500	15900	22700	22843.64	1.00	170	23500	23100	22600	22200	21700	23150	22250	133	6800	1000	15890	50	1	13300000	3059	2.91	0.57	12	0.02	7913.00	40275.00	38048	20230303	-39.55	18710	20231031	22.93	25650	-10.33	20240201	20500	12.20	20240125	174000	-86.78	20230405	18710	22.93	20231031	0.25	N	003120	1000	133 억	133299	N	N	3	N	N
142	20240306	120136	57	100.00	KOSPI	의약품	N	N	N	N	N	22900	200	2	0.88	30665200	1346	11.91	22700	23000	22500	29500	15900	22700	22782.47	1.00	200	23500	23100	22600	22200	21700	23150	22250	133	6800	1000	15890	50	1	13300000	3046	2.89	0.57	12	0.01	7913.00	40275.00	38048	20230303	-39.81	18710	20231031	22.39	25650	-10.72	20240201	20500	11.71	20240125	174000	-86.84	20230405	18710	22.39	20231031	0.25	N	003120	1000	133 억	133299	N	N	3	N	N
143	20240306	110136	57	100.00	KOSPI	의약품	N	N	N	N	N	22950	250	2	1.10	26523450	1165	10.31	22700	23000	22500	29500	15900	22700	22766.91	1.00	353	23500	23100	22600	22200	21700	23150	22250	133	6800	1000	15890	50	1	13300000	3052	2.90	0.57	12	0.01	7913.00	40275.00	38048	20230303	-39.68	18710	20231031	22.66	25650	-10.53	20240201	20500	11.95	20240125	174000	-86.81	20230405	18710	22.66	20231031	0.25	N	003120	1000	133 억	133299	N	N	3	N	N
144	20240306	100135	57	100.00	KOSPI	의약품	N	N	N	N	N	23000	300	2	1.32	22692300	997	8.82	22700	23000	22500	29500	15900	22700	22760.58	1.00	319	23500	23100	22600	22200	21700	23150	22250	133	6800	1000	15890	50	1	13300000	3059	2.91	0.57	12	0.01	7913.00	40275.00	38048	20230303	-39.55	18710	20231031	22.93	25650	-10.33	20240201	20500	12.20	20240125	174000	-86.78	20230405	18710	22.93	20231031	0.25	N	003120	1000	133 억	133299	N	N	3	N	N
145	20240306	090135	57	100.00	KOSPI	의약품	N	N	N	N	N	22700	0	3	0.00	113500	5	0.04	22700	22700	22700	29500	15900	22700	22700.00	1.00	2	23500	23100	22600	22200	21700	23150	22250	133	6800	1000	15890	50	1	13300000	3019	2.87	0.56	12	0.00	7913.00	40275.00	38048	20230303	-40.34	18710	20231031	21.33	25650	-11.50	20240201	20500	10.73	20240125	174000	-86.95	20230405	18710	21.33	20231031	0.25	N	003120	1000	133 억	133299	N	N	3	N	N
146	20240305	160135	57	100.00	KOSPI	의약품	N	N	N	N	N	22700	0	3	0.00	254454550	11305	49.54	22700	23000	22100	29500	15900	22700	22508.14	0.99	960	23700	23200	22650	22150	21600	22925	21875	133	6800	1000	15890	50	1	13300000	3019	2.87	0.56	12	0.09	7913.00	40275.00	38048	20230303	-40.34	18710	20231031	21.33	25650	-11.50	20240201	20500	10.73	20240125	174000	-86.95	20230405	18710	21.33	20231031	0.25	N	003120	1000	133 억	132099	N	N	3	N	N
147	20240305	150135	57	100.00	KOSPI	의약품	N	N	N	N	N	22650	-50	5	-0.22	250629650	11136	48.80	22700	23000	22100	29500	15900	22700	22506.25	0.99	963	23700	23200	22650	22150	21600	22925	21875	133	6800	1000	15890	50	1	13300000	3012	2.86	0.56	12	0.08	7913.00	40275.00	38048	20230303	-40.47	18710	20231031	21.06	25650	-11.70	20240201	20500	10.49	20240125	174000	-86.98	20230405	18710	21.06	20231031	0.25	N	003120	1000	133 억	132099	N	N	8	N	N
148	20240305	140135	57	100.00	KOSPI	의약품	N	N	N	N	N	22700	0	3	0.00	247123600	10981	48.12	22700	23000	22100	29500	15900	22700	22504.65	0.99	894	23700	23200	22650	22150	21600	22925	21875	133	6800	1000	15890	50	1	13300000	3019	2.87	0.56	12	0.08	7913.00	40275.00	38048	20230303	-40.34	18710	20231031	21.33	25650	-11.50	20240201	20500	10.73	20240125	174000	-86.95	20230405	18710	21.33	20231031	0.25	N	003120	1000	133 억	132099	N	N	8	N	N
149	20240305	130135	57	100.00	KOSPI	의약품	N	N	N	N	N	22750	50	2	0.22	224169000	9972	43.69	22700	23000	22100	29500	15900	22700	22479.84	0.99	896	23700	23200	22650	22150	21600	22925	21875	133	6800	1000	15890	50	1	13300000	3026	2.88	0.56	12	0.07	7913.00	40275.00	38048	20230303	-40.21	18710	20231031	21.59	25650	-11.31	20240201	20500	10.98	20240125	174000	-86.93	20230405	18710	21.59	20231031	0.25	N	003120	1000	133 억	132099	N	N	8	N	N
150	20240305	120135	57	100.00	KOSPI	의약품	N	N	N	N	N	22800	100	2	0.44	215102350	9572	41.94	22700	23000	22100	29500	15900	22700	22472.04	0.99	694	23700	23200	22650	22150	21600	22925	21875	133	6800	1000	15890	50	1	13300000	3032	2.88	0.57	12	0.07	7913.00	40275.00	38048	20230303	-40.08	18710	20231031	21.86	25650	-11.11	20240201	20500	11.22	20240125	174000	-86.90	20230405	18710	21.86	20231031	0.25	N	003120	1000	133 억	132099	N	N	8	N	N
151	20240305	110134	57	100.00	KOSPI	의약품	N	N	N	N	N	22400	-300	5	-1.32	147709700	6601	28.92	22700	22700	22100	29500	15900	22700	22376.87	0.99	1060	23700	23200	22650	22150	21600	22925	21875	133	6800	1000	15890	50	1	13300000	2979	2.83	0.56	12	0.05	7913.00	40275.00	38048	20230303	-41.13	18710	20231031	19.72	25650	-12.67	20240201	20500	9.27	20240125	174000	-87.13	20230405	18710	19.72	20231031	0.25	N	003120	1000	133 억	132099	N	N	8	N	N
152	20240305	100133	57	100.00	KOSPI	의약품	N	N	N	N	N	22400	-300	5	-1.32	81737600	3661	16.04	22700	22700	22100	29500	15900	22700	22326.58	0.99	1013	23700	23200	22650	22150	21600	22925	21875	133	6800	1000	15890	50	1	13300000	2979	2.83	0.56	12	0.03	7913.00	40275.00	38048	20230303	-41.13	18710	20231031	19.72	25650	-12.67	20240201	20500	9.27	20240125	174000	-87.13	20230405	18710	19.72	20231031	0.25	N	003120	1000	133 억	132099	N	N	8	N	N
153	20240305	090135	57	100.00	KOSPI	의약품	N	N	N	N	N	22700	0	3	0.00	45400	2	0.01	22700	22700	22700	29500	15900	22700	22700.00	0.99	0	23700	23200	22650	22150	21600	22925	21875	133	6800	1000	15890	50	1	13300000	3019	2.87	0.56	12	0.00	7913.00	40275.00	38048	20230303	-40.34	18710	20231031	21.33	25650	-11.50	20240201	20500	10.73	20240125	174000	-86.95	20230405	18710	21.33	20231031	0.25	N	003120	1000	133 억	132099	N	N	8	N	N
154	20240304	160135	57	100.00	KOSPI	의약품	N	N	N	N	N	22700	-350	5	-1.52	515843300	22822	218.52	23050	23150	22100	29950	16150	23050	22602.90	0.95	4499	23750	23400	22950	22600	22150	23175	22375	133	6900	1000	16130	50	1	13300000	3019	2.87	0.56	12	0.17	7913.00	40275.00	38048	20230303	-40.34	18710	20231031	21.33	25650	-11.50	20240201	20500	10.73	20240125	174000	-86.95	20230405	18710	21.33	20231031	0.25	N	003120	1000	133 억	126956	N	N	8	N	N
155	20240304	150134	57	100.00	KOSPI	의약품	N	N	N	N	N	22750	-300	5	-1.30	479072650	21203	203.02	23050	23150	22100	29950	16150	23050	22594.57	0.95	4719	23750	23400	22950	22600	22150	23175	22375	133	6900	1000	16130	50	1	13300000	3026	2.88	0.56	12	0.16	7913.00	40275.00	38048	20230303	-40.21	18710	20231031	21.59	25650	-11.31	20240201	20500	10.98	20240125	174000	-86.93	20230405	18710	21.59	20231031	0.25	N	003120	1000	133 억	126956	N	N	33	N	N
156	20240304	140131	57	100.00	KOSPI	의약품	N	N	N	N	N	22550	-500	5	-2.17	457901750	20272	194.10	23050	23150	22100	29950	16150	23050	22587.89	0.95	4832	23750	23400	22950	22600	22150	23175	22375	133	6900	1000	16130	50	1	13300000	2999	2.85	0.56	12	0.15	7913.00	40275.00	38048	20230303	-40.73	18710	20231031	20.52	25650	-12.09	20240201	20500	10.00	20240125	174000	-87.04	20230405	18710	20.52	20231031	0.25	N	003120	1000	133 억	126956	N	N	33	N	N
157	20240304	130133	57	100.00	KOSPI	의약품	N	N	N	N	N	22750	-300	5	-1.30	178640200	7825	74.92	23050	23150	22100	29950	16150	23050	22829.42	0.95	1442	23750	23400	22950	22600	22150	23175	22375	133	6900	1000	16130	50	1	13300000	3026	2.88	0.56	12	0.06	7913.00	40275.00	38048	20230303	-40.21	18710	20231031	21.59	25650	-11.31	20240201	20500	10.98	20240125	174000	-86.93	20230405	18710	21.59	20231031	0.25	N	003120	1000	133 억	126956	N	N	33	N	N
158	20240304	120131	57	100.00	KOSPI	의약품	N	N	N	N	N	22650	-400	5	-1.74	137529150	6022	57.66	23050	23150	22100	29950	16150	23050	22837.79	0.95	1025	23750	23400	22950	22600	22150	23175	22375	133	6900	1000	16130	50	1	13300000	3012	2.86	0.56	12	0.05	7913.00	40275.00	38048	20230303	-40.47	18710	20231031	21.06	25650	-11.70	20240201	20500	10.49	20240125	174000	-86.98	20230405	18710	21.06	20231031	0.25	N	003120	1000	133 억	126956	N	N	33	N	N
159	20240304	110134	57	100.00	KOSPI	의약품	N	N	N	N	N	22800	-250	5	-1.08	129891950	5686	54.44	23050	23150	22100	29950	16150	23050	22844.17	0.95	908	23750	23400	22950	22600	22150	23175	22375	133	6900	1000	16130	50	1	13300000	3032	2.88	0.57	12	0.04	7913.00	40275.00	38048	20230303	-40.08	18710	20231031	21.86	25650	-11.11	20240201	20500	11.22	20240125	174000	-86.90	20230405	18710	21.86	20231031	0.25	N	003120	1000	133 억	126956	N	N	33	N	N
160	20240304	100133	57	100.00	KOSPI	의약품	N	N	N	N	N	23150	100	2	0.43	35178150	1544	14.78	23050	23150	22100	29950	16150	23050	22783.78	0.95	-111	23750	23400	22950	22600	22150	23175	22375	133	6900	1000	16130	50	1	13300000	3079	2.93	0.57	12	0.01	7913.00	40275.00	38048	20230303	-39.16	18710	20231031	23.73	25650	-9.75	20240201	20500	12.93	20240125	174000	-86.70	20230405	18710	23.73	20231031	0.25	N	003120	1000	133 억	126956	N	N	33	N	N
161	20240304	090134	57	100.00	KOSPI	의약품	N	N	N	N	N	23000	-50	5	-0.22	851850	37	0.35	23050	23050	23000	29950	16150	23050	23022.97	0.95	-22	23750	23400	22950	22600	22150	23175	22375	133	6900	1000	16130	50	1	13300000	3059	2.91	0.57	12	0.00	7913.00	40275.00	38048	20230303	-39.55	18710	20231031	22.93	25650	-10.33	20240201	20500	12.20	20240125	174000	-86.78	20230405	18710	22.93	20231031	0.25	N	003120	1000	133 억	126956	N	N	33	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History