KissMeData/000230/price/prices-20240301.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

68 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	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	9240	20	2	0.22	184605820	20048	97.88	9220	9240	9160	11980	6460	9220	9208.19	1.26	-3413	9426	9322	9246	9142	9066	9285	9105	115	2760	1000	6450	10	1	11540400	1066	-1.79	2.69	12	0.17	-5163.00	3441.00	16790	20230907	-44.97	8200	20230710	12.68	10620	-12.99	20240103	9060	1.99	20240315	16790	-44.97	20230907	8200	12.68	20230710	0.21	N	000230	1000	115 억	144959	N	N	1	N	N
3	20240329	150105	57	100.00	KOSPI	의약품	N	N	N	N	N	9220	0	3	0.00	179745640	19522	95.31	9220	9240	9160	11980	6460	9220	9207.34	1.26	-3383	9426	9322	9246	9142	9066	9285	9105	115	2760	1000	6450	10	1	11540400	1064	-1.79	2.68	12	0.17	-5163.00	3441.00	16790	20230907	-45.09	8200	20230710	12.44	10620	-13.18	20240103	9060	1.77	20240315	16790	-45.09	20230907	8200	12.44	20230710	0.21	N	000230	1000	115 억	144959	N	N	7	N	N
4	20240329	140103	57	100.00	KOSPI	의약품	N	N	N	N	N	9210	-10	5	-0.11	147019030	15970	77.97	9220	9240	9160	11980	6460	9220	9205.95	1.26	-3407	9426	9322	9246	9142	9066	9285	9105	115	2760	1000	6450	10	1	11540400	1063	-1.78	2.68	12	0.14	-5163.00	3441.00	16790	20230907	-45.15	8200	20230710	12.32	10620	-13.28	20240103	9060	1.66	20240315	16790	-45.15	20230907	8200	12.32	20230710	0.21	N	000230	1000	115 억	144959	N	N	7	N	N
5	20240329	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	9200	-20	5	-0.22	141862710	15410	75.24	9220	9240	9160	11980	6460	9220	9205.89	1.26	-3375	9426	9322	9246	9142	9066	9285	9105	115	2760	1000	6450	10	1	11540400	1062	-1.78	2.67	12	0.13	-5163.00	3441.00	16790	20230907	-45.21	8200	20230710	12.20	10620	-13.37	20240103	9060	1.55	20240315	16790	-45.21	20230907	8200	12.20	20230710	0.21	N	000230	1000	115 억	144959	N	N	7	N	N
6	20240329	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	9190	-30	5	-0.33	139250880	15126	73.85	9220	9240	9160	11980	6460	9220	9206.06	1.26	-3343	9426	9322	9246	9142	9066	9285	9105	115	2760	1000	6450	10	1	11540400	1061	-1.78	2.67	12	0.13	-5163.00	3441.00	16790	20230907	-45.27	8200	20230710	12.07	10620	-13.47	20240103	9060	1.43	20240315	16790	-45.27	20230907	8200	12.07	20230710	0.21	N	000230	1000	115 억	144959	N	N	7	N	N
7	20240329	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	9230	10	2	0.11	91249200	9920	48.43	9220	9240	9160	11980	6460	9220	9198.51	1.26	-1554	9426	9322	9246	9142	9066	9285	9105	115	2760	1000	6450	10	1	11540400	1065	-1.79	2.68	12	0.09	-5163.00	3441.00	16790	20230907	-45.03	8200	20230710	12.56	10620	-13.09	20240103	9060	1.88	20240315	16790	-45.03	20230907	8200	12.56	20230710	0.21	N	000230	1000	115 억	144959	N	N	7	N	N
8	20240329	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	9180	-40	5	-0.43	36394930	3964	19.35	9220	9220	9160	11980	6460	9220	9181.36	1.26	-798	9426	9322	9246	9142	9066	9285	9105	115	2760	1000	6450	10	1	11540400	1059	-1.78	2.67	12	0.03	-5163.00	3441.00	16790	20230907	-45.32	8200	20230710	11.95	10620	-13.56	20240103	9060	1.32	20240315	16790	-45.32	20230907	8200	11.95	20230710	0.21	N	000230	1000	115 억	144959	N	N	7	N	N
9	20240329	090103	57	100.00	KOSPI	의약품	N	N	N	N	N	9220	0	3	0.00	378020	41	0.20	9220	9220	9220	11980	6460	9220	9220.00	1.26	-5	9426	9322	9246	9142	9066	9285	9105	115	2760	1000	6450	10	1	11540400	1064	-1.79	2.68	12	0.00	-5163.00	3441.00	16790	20230907	-45.09	8200	20230710	12.44	10620	-13.18	20240103	9060	1.77	20240315	16790	-45.09	20230907	8200	12.44	20230710	0.21	N	000230	1000	115 억	144959	N	N	7	N	N
10	20240328	160103	57	100.00	KOSPI	의약품	N	N	N	N	N	9220	-120	5	-1.28	183429340	19873	116.44	9290	9350	9170	12140	6540	9340	9230.08	1.27	-1182	9566	9452	9356	9242	9146	9405	9195	115	2800	1000	6530	10	1	11540400	1064	-1.79	2.68	12	0.17	-5163.00	3441.00	16790	20230907	-45.09	8200	20230710	12.44	10620	-13.18	20240103	9060	1.77	20240315	16790	-45.09	20230907	8200	12.44	20230710	0.21	N	000230	1000	115 억	146144	N	N	7	N	N
11	20240328	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	9250	-90	5	-0.96	179674360	19465	114.05	9290	9350	9170	12140	6540	9340	9230.64	1.27	-1209	9566	9452	9356	9242	9146	9405	9195	115	2800	1000	6530	10	1	11540400	1067	-1.79	2.69	12	0.17	-5163.00	3441.00	16790	20230907	-44.91	8200	20230710	12.80	10620	-12.90	20240103	9060	2.10	20240315	16790	-44.91	20230907	8200	12.80	20230710	0.21	N	000230	1000	115 억	146144	N	N	4	N	N
12	20240328	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	9240	-100	5	-1.07	105591160	11410	66.85	9290	9350	9200	12140	6540	9340	9254.26	1.27	-633	9566	9452	9356	9242	9146	9405	9195	115	2800	1000	6530	10	1	11540400	1066	-1.79	2.69	12	0.10	-5163.00	3441.00	16790	20230907	-44.97	8200	20230710	12.68	10620	-12.99	20240103	9060	1.99	20240315	16790	-44.97	20230907	8200	12.68	20230710	0.21	N	000230	1000	115 억	146144	N	N	4	N	N
13	20240328	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	9230	-110	5	-1.18	86398570	9329	54.66	9290	9350	9200	12140	6540	9340	9261.29	1.27	-192	9566	9452	9356	9242	9146	9405	9195	115	2800	1000	6530	10	1	11540400	1065	-1.79	2.68	12	0.08	-5163.00	3441.00	16790	20230907	-45.03	8200	20230710	12.56	10620	-13.09	20240103	9060	1.88	20240315	16790	-45.03	20230907	8200	12.56	20230710	0.21	N	000230	1000	115 억	146144	N	N	4	N	N
14	20240328	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	9240	-100	5	-1.07	63486730	6851	40.14	9290	9350	9200	12140	6540	9340	9266.78	1.27	981	9566	9452	9356	9242	9146	9405	9195	115	2800	1000	6530	10	1	11540400	1066	-1.79	2.69	12	0.06	-5163.00	3441.00	16790	20230907	-44.97	8200	20230710	12.68	10620	-12.99	20240103	9060	1.99	20240315	16790	-44.97	20230907	8200	12.68	20230710	0.21	N	000230	1000	115 억	146144	N	N	4	N	N
15	20240328	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	9230	-110	5	-1.18	51579840	5563	32.60	9290	9350	9200	12140	6540	9340	9271.95	1.27	584	9566	9452	9356	9242	9146	9405	9195	115	2800	1000	6530	10	1	11540400	1065	-1.79	2.68	12	0.05	-5163.00	3441.00	16790	20230907	-45.03	8200	20230710	12.56	10620	-13.09	20240103	9060	1.88	20240315	16790	-45.03	20230907	8200	12.56	20230710	0.21	N	000230	1000	115 억	146144	N	N	4	N	N
16	20240328	100105	57	100.00	KOSPI	의약품	N	N	N	N	N	9300	-40	5	-0.43	30291460	3262	19.11	9290	9350	9200	12140	6540	9340	9286.16	1.27	404	9566	9452	9356	9242	9146	9405	9195	115	2800	1000	6530	10	1	11540400	1073	-1.80	2.70	12	0.03	-5163.00	3441.00	16790	20230907	-44.61	8200	20230710	13.41	10620	-12.43	20240103	9060	2.65	20240315	16790	-44.61	20230907	8200	13.41	20230710	0.21	N	000230	1000	115 억	146144	N	N	4	N	N
17	20240328	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	9290	-50	5	-0.54	2025220	218	1.28	9290	9290	9290	12140	6540	9340	9290.00	1.27	-66	9566	9452	9356	9242	9146	9405	9195	115	2800	1000	6530	10	1	11540400	1072	-1.80	2.70	12	0.00	-5163.00	3441.00	16790	20230907	-44.67	8200	20230710	13.29	10620	-12.52	20240103	9060	2.54	20240315	16790	-44.67	20230907	8200	13.29	20230710	0.21	N	000230	1000	115 억	146144	N	N	4	N	N
18	20240327	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	9340	-100	5	-1.06	157525770	16900	76.65	9440	9470	9260	12270	6610	9440	9321.05	1.29	-2618	9813	9626	9493	9306	9173	9560	9240	115	2830	1000	6600	10	1	11540400	1078	-1.81	2.71	12	0.15	-5163.00	3441.00	16790	20230907	-44.37	8200	20230710	13.90	10620	-12.05	20240103	9060	3.09	20240315	16790	-44.37	20230907	8200	13.90	20230710	0.23	N	000230	1000	115 억	149403	N	N	4	N	N
19	20240327	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	9310	-130	5	-1.38	155254290	16656	75.54	9440	9470	9260	12270	6610	9440	9321.22	1.29	-2496	9813	9626	9493	9306	9173	9560	9240	115	2830	1000	6600	10	1	11540400	1074	-1.80	2.71	12	0.14	-5163.00	3441.00	16790	20230907	-44.55	8200	20230710	13.54	10620	-12.34	20240103	9060	2.76	20240315	16790	-44.55	20230907	8200	13.54	20230710	0.23	N	000230	1000	115 억	149403	N	N	11	N	N
20	20240327	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	9280	-160	5	-1.69	139204570	14926	67.69	9440	9470	9260	12270	6610	9440	9326.31	1.29	-1722	9813	9626	9493	9306	9173	9560	9240	115	2830	1000	6600	10	1	11540400	1071	-1.80	2.70	12	0.13	-5163.00	3441.00	16790	20230907	-44.73	8200	20230710	13.17	10620	-12.62	20240103	9060	2.43	20240315	16790	-44.73	20230907	8200	13.17	20230710	0.23	N	000230	1000	115 억	149403	N	N	11	N	N
21	20240327	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	9290	-150	5	-1.59	128111340	13732	62.28	9440	9470	9260	12270	6610	9440	9329.40	1.29	-1374	9813	9626	9493	9306	9173	9560	9240	115	2830	1000	6600	10	1	11540400	1072	-1.80	2.70	12	0.12	-5163.00	3441.00	16790	20230907	-44.67	8200	20230710	13.29	10620	-12.52	20240103	9060	2.54	20240315	16790	-44.67	20230907	8200	13.29	20230710	0.23	N	000230	1000	115 억	149403	N	N	11	N	N
22	20240327	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	9360	-80	5	-0.85	121292050	12998	58.95	9440	9470	9260	12270	6610	9440	9331.59	1.29	-872	9813	9626	9493	9306	9173	9560	9240	115	2830	1000	6600	10	1	11540400	1080	-1.81	2.72	12	0.11	-5163.00	3441.00	16790	20230907	-44.25	8200	20230710	14.15	10620	-11.86	20240103	9060	3.31	20240315	16790	-44.25	20230907	8200	14.15	20230710	0.23	N	000230	1000	115 억	149403	N	N	11	N	N
23	20240327	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	9310	-130	5	-1.38	72186270	7712	34.98	9440	9470	9300	12270	6610	9440	9360.25	1.29	-803	9813	9626	9493	9306	9173	9560	9240	115	2830	1000	6600	10	1	11540400	1074	-1.80	2.71	12	0.07	-5163.00	3441.00	16790	20230907	-44.55	8200	20230710	13.54	10620	-12.34	20240103	9060	2.76	20240315	16790	-44.55	20230907	8200	13.54	20230710	0.23	N	000230	1000	115 억	149403	N	N	11	N	N
24	20240327	100103	57	100.00	KOSPI	의약품	N	N	N	N	N	9390	-50	5	-0.53	47060370	5022	22.78	9440	9470	9340	12270	6610	9440	9370.84	1.29	1152	9813	9626	9493	9306	9173	9560	9240	115	2830	1000	6600	10	1	11540400	1084	-1.82	2.73	12	0.04	-5163.00	3441.00	16790	20230907	-44.07	8200	20230710	14.51	10620	-11.58	20240103	9060	3.64	20240315	16790	-44.07	20230907	8200	14.51	20230710	0.23	N	000230	1000	115 억	149403	N	N	11	N	N
25	20240327	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	9440	0	3	0.00	0	0	0.00	0	0	0	12270	6610	9440	0.00	1.29	0	9813	9626	9493	9306	9173	9560	9240	115	2830	1000	6600	10	1	11540400	1089	-1.83	2.74	12	0.00	-5163.00	3441.00	16790	20230907	-43.78	8200	20230710	15.12	10620	-11.11	20240103	9060	4.19	20240315	16790	-43.78	20230907	8200	15.12	20230710	0.23	N	000230	1000	115 억	149403	N	N	11	N	N
26	20240326	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	9440	-100	5	-1.05	207442260	22019	81.49	9680	9680	9360	12400	6680	9540	9421.06	1.27	2973	9786	9662	9526	9402	9266	9725	9465	115	2860	1000	6670	10	1	11540400	1089	-1.83	2.74	12	0.19	-5163.00	3441.00	16790	20230907	-43.78	8200	20230710	15.12	10620	-11.11	20240103	9060	4.19	20240315	16790	-43.78	20230907	8200	15.12	20230710	0.24	N	000230	1000	115 억	146542	N	N	10	N	N
27	20240326	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	9430	-110	5	-1.15	197417480	20956	77.56	9680	9680	9360	12400	6680	9540	9420.57	1.27	2348	9786	9662	9526	9402	9266	9725	9465	115	2860	1000	6670	10	1	11540400	1088	-1.83	2.74	12	0.18	-5163.00	3441.00	16790	20230907	-43.84	8200	20230710	15.00	10620	-11.21	20240103	9060	4.08	20240315	16790	-43.84	20230907	8200	15.00	20230710	0.24	N	000230	1000	115 억	146542	N	N	21	N	N
28	20240326	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	9380	-160	5	-1.68	172081580	18256	67.57	9680	9680	9370	12400	6680	9540	9426.03	1.27	1788	9786	9662	9526	9402	9266	9725	9465	115	2860	1000	6670	10	1	11540400	1082	-1.82	2.73	12	0.16	-5163.00	3441.00	16790	20230907	-44.13	8200	20230710	14.39	10620	-11.68	20240103	9060	3.53	20240315	16790	-44.13	20230907	8200	14.39	20230710	0.24	N	000230	1000	115 억	146542	N	N	21	N	N
29	20240326	130103	57	100.00	KOSPI	의약품	N	N	N	N	N	9400	-140	5	-1.47	158191640	16778	62.10	9680	9680	9370	12400	6680	9540	9428.52	1.27	1883	9786	9662	9526	9402	9266	9725	9465	115	2860	1000	6670	10	1	11540400	1085	-1.82	2.73	12	0.15	-5163.00	3441.00	16790	20230907	-44.01	8200	20230710	14.63	10620	-11.49	20240103	9060	3.75	20240315	16790	-44.01	20230907	8200	14.63	20230710	0.24	N	000230	1000	115 억	146542	N	N	21	N	N
30	20240326	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	9460	-80	5	-0.84	138352320	14674	54.31	9680	9680	9370	12400	6680	9540	9428.40	1.27	1537	9786	9662	9526	9402	9266	9725	9465	115	2860	1000	6670	10	1	11540400	1092	-1.83	2.75	12	0.13	-5163.00	3441.00	16790	20230907	-43.66	8200	20230710	15.37	10620	-10.92	20240103	9060	4.42	20240315	16790	-43.66	20230907	8200	15.37	20230710	0.24	N	000230	1000	115 억	146542	N	N	21	N	N
31	20240326	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	9460	-80	5	-0.84	134700470	14288	52.88	9680	9680	9370	12400	6680	9540	9427.52	1.27	1403	9786	9662	9526	9402	9266	9725	9465	115	2860	1000	6670	10	1	11540400	1092	-1.83	2.75	12	0.12	-5163.00	3441.00	16790	20230907	-43.66	8200	20230710	15.37	10620	-10.92	20240103	9060	4.42	20240315	16790	-43.66	20230907	8200	15.37	20230710	0.24	N	000230	1000	115 억	146542	N	N	21	N	N
32	20240326	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	9460	-80	5	-0.84	65737730	6954	25.74	9680	9680	9400	12400	6680	9540	9453.23	1.27	147	9786	9662	9526	9402	9266	9725	9465	115	2860	1000	6670	10	1	11540400	1092	-1.83	2.75	12	0.06	-5163.00	3441.00	16790	20230907	-43.66	8200	20230710	15.37	10620	-10.92	20240103	9060	4.42	20240315	16790	-43.66	20230907	8200	15.37	20230710	0.24	N	000230	1000	115 억	146542	N	N	21	N	N
33	20240326	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	9680	140	2	1.47	416240	43	0.16	9680	9680	9680	12400	6680	9540	9680.00	1.27	-33	9786	9662	9526	9402	9266	9725	9465	115	2860	1000	6670	10	1	11540400	1117	-1.87	2.81	12	0.00	-5163.00	3441.00	16790	20230907	-42.35	8200	20230710	18.05	10620	-8.85	20240103	9060	6.84	20240315	16790	-42.35	20230907	8200	18.05	20230710	0.24	N	000230	1000	115 억	146542	N	N	21	N	N
34	20240325	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	9540	20	2	0.21	257626050	27018	34.53	9530	9650	9390	12370	6670	9520	9535.35	1.26	1479	10073	9796	9523	9246	8973	9935	9385	115	2850	1000	6660	10	1	11540400	1101	-1.85	2.77	12	0.23	-5163.00	3441.00	16790	20230907	-43.18	8200	20230710	16.34	10620	-10.17	20240103	9060	5.30	20240315	16790	-43.18	20230907	8200	16.34	20230710	0.24	N	000230	1000	115 억	145542	N	N	21	N	N
35	20240325	150105	57	100.00	KOSPI	의약품	N	N	N	N	N	9500	-20	5	-0.21	236878240	24834	31.74	9530	9650	9390	12370	6670	9520	9538.47	1.26	58	10073	9796	9523	9246	8973	9935	9385	115	2850	1000	6660	10	1	11540400	1096	-1.84	2.76	12	0.22	-5163.00	3441.00	16790	20230907	-43.42	8200	20230710	15.85	10620	-10.55	20240103	9060	4.86	20240315	16790	-43.42	20230907	8200	15.85	20230710	0.24	N	000230	1000	115 억	145542	N	N	13	N	N
36	20240325	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	9510	-10	5	-0.11	201968510	21161	27.04	9530	9650	9390	12370	6670	9520	9544.37	1.26	-260	10073	9796	9523	9246	8973	9935	9385	115	2850	1000	6660	10	1	11540400	1097	-1.84	2.76	12	0.18	-5163.00	3441.00	16790	20230907	-43.36	8200	20230710	15.98	10620	-10.45	20240103	9060	4.97	20240315	16790	-43.36	20230907	8200	15.98	20230710	0.24	N	000230	1000	115 억	145542	N	N	13	N	N
37	20240325	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	9500	-20	5	-0.21	196054760	20540	26.25	9530	9650	9390	12370	6670	9520	9545.02	1.26	7	10073	9796	9523	9246	8973	9935	9385	115	2850	1000	6660	10	1	11540400	1096	-1.84	2.76	12	0.18	-5163.00	3441.00	16790	20230907	-43.42	8200	20230710	15.85	10620	-10.55	20240103	9060	4.86	20240315	16790	-43.42	20230907	8200	15.85	20230710	0.24	N	000230	1000	115 억	145542	N	N	13	N	N
38	20240325	120108	57	100.00	KOSPI	의약품	N	N	N	N	N	9560	40	2	0.42	170220280	17833	22.79	9530	9650	9390	12370	6670	9520	9545.24	1.26	-19	10073	9796	9523	9246	8973	9935	9385	115	2850	1000	6660	10	1	11540400	1103	-1.85	2.78	12	0.15	-5163.00	3441.00	16790	20230907	-43.06	8200	20230710	16.59	10620	-9.98	20240103	9060	5.52	20240315	16790	-43.06	20230907	8200	16.59	20230710	0.24	N	000230	1000	115 억	145542	N	N	13	N	N
39	20240325	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	9530	10	2	0.11	158578090	16615	21.23	9530	9650	9390	12370	6670	9520	9544.27	1.26	12	10073	9796	9523	9246	8973	9935	9385	115	2850	1000	6660	10	1	11540400	1100	-1.85	2.77	12	0.14	-5163.00	3441.00	16790	20230907	-43.24	8200	20230710	16.22	10620	-10.26	20240103	9060	5.19	20240315	16790	-43.24	20230907	8200	16.22	20230710	0.24	N	000230	1000	115 억	145542	N	N	13	N	N
40	20240325	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	9620	100	2	1.05	135019150	14148	18.08	9530	9650	9390	12370	6670	9520	9543.34	1.26	389	10073	9796	9523	9246	8973	9935	9385	115	2850	1000	6660	10	1	11540400	1110	-1.86	2.80	12	0.12	-5163.00	3441.00	16790	20230907	-42.70	8200	20230710	17.32	10620	-9.42	20240103	9060	6.18	20240315	16790	-42.70	20230907	8200	17.32	20230710	0.24	N	000230	1000	115 억	145542	N	N	13	N	N
41	20240325	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	9550	30	2	0.32	3777990	396	0.51	9530	9560	9530	12370	6670	9520	9540.38	1.26	72	10073	9796	9523	9246	8973	9935	9385	115	2850	1000	6660	10	1	11540400	1102	-1.85	2.78	12	0.00	-5163.00	3441.00	16790	20230907	-43.12	8200	20230710	16.46	10620	-10.08	20240103	9060	5.41	20240315	16790	-43.12	20230907	8200	16.46	20230710	0.24	N	000230	1000	115 억	145542	N	N	13	N	N
42	20240322	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	9520	270	2	2.92	743474420	77749	798.65	9260	9800	9250	12020	6480	9250	9563.37	1.11	14910	9443	9346	9283	9186	9123	9315	9155	115	2770	1000	6470	10	1	11540400	1099	-1.84	2.77	12	0.67	-5163.00	3441.00	16790	20230907	-43.30	8200	20230710	16.10	10620	-10.36	20240103	9060	5.08	20240315	16790	-43.30	20230907	8200	16.10	20230710	0.23	N	000230	1000	115 억	127805	N	N	13	N	N
43	20240322	150105	57	100.00	KOSPI	의약품	N	N	N	N	N	9590	340	2	3.68	706093940	73835	758.45	9260	9800	9250	12020	6480	9250	9563.13	1.11	14935	9443	9346	9283	9186	9123	9315	9155	115	2770	1000	6470	10	1	11540400	1107	-1.86	2.79	12	0.64	-5163.00	3441.00	16790	20230907	-42.88	8200	20230710	16.95	10620	-9.70	20240103	9060	5.85	20240315	16790	-42.88	20230907	8200	16.95	20230710	0.23	N	000230	1000	115 억	127805	N	N	11	N	N
44	20240322	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	9530	280	2	3.03	645755350	67532	693.70	9260	9800	9250	12020	6480	9250	9562.21	1.11	14758	9443	9346	9283	9186	9123	9315	9155	115	2770	1000	6470	10	1	11540400	1100	-1.85	2.77	12	0.59	-5163.00	3441.00	16790	20230907	-43.24	8200	20230710	16.22	10620	-10.26	20240103	9060	5.19	20240315	16790	-43.24	20230907	8200	16.22	20230710	0.23	N	000230	1000	115 억	127805	N	N	11	N	N
45	20240322	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	9570	320	2	3.46	376614650	39701	407.82	9260	9680	9250	12020	6480	9250	9486.28	1.11	12511	9443	9346	9283	9186	9123	9315	9155	115	2770	1000	6470	10	1	11540400	1104	-1.85	2.78	12	0.34	-5163.00	3441.00	16790	20230907	-43.00	8200	20230710	16.71	10620	-9.89	20240103	9060	5.63	20240315	16790	-43.00	20230907	8200	16.71	20230710	0.23	N	000230	1000	115 억	127805	N	N	11	N	N
46	20240322	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	9430	180	2	1.95	176886720	18768	192.79	9260	9500	9250	12020	6480	9250	9424.91	1.11	5147	9443	9346	9283	9186	9123	9315	9155	115	2770	1000	6470	10	1	11540400	1088	-1.83	2.74	12	0.16	-5163.00	3441.00	16790	20230907	-43.84	8200	20230710	15.00	10620	-11.21	20240103	9060	4.08	20240315	16790	-43.84	20230907	8200	15.00	20230710	0.23	N	000230	1000	115 억	127805	N	N	11	N	N
47	20240322	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	9450	200	2	2.16	127310090	13537	139.05	9260	9500	9250	12020	6480	9250	9404.60	1.11	4479	9443	9346	9283	9186	9123	9315	9155	115	2770	1000	6470	10	1	11540400	1091	-1.83	2.75	12	0.12	-5163.00	3441.00	16790	20230907	-43.72	8200	20230710	15.24	10620	-11.02	20240103	9060	4.30	20240315	16790	-43.72	20230907	8200	15.24	20230710	0.23	N	000230	1000	115 억	127805	N	N	11	N	N
48	20240322	100105	57	100.00	KOSPI	의약품	N	N	N	N	N	9330	80	2	0.86	53541370	5728	58.84	9260	9400	9250	12020	6480	9250	9347.31	1.11	1385	9443	9346	9283	9186	9123	9315	9155	115	2770	1000	6470	10	1	11540400	1077	-1.81	2.71	12	0.05	-5163.00	3441.00	16790	20230907	-44.43	8200	20230710	13.78	10620	-12.15	20240103	9060	2.98	20240315	16790	-44.43	20230907	8200	13.78	20230710	0.23	N	000230	1000	115 억	127805	N	N	11	N	N
49	20240322	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	9260	10	2	0.11	18520	2	0.02	9260	9260	9260	12020	6480	9250	9260.00	1.11	0	9443	9346	9283	9186	9123	9315	9155	115	2770	1000	6470	10	1	11540400	1069	-1.79	2.69	12	0.00	-5163.00	3441.00	16790	20230907	-44.85	8200	20230710	12.93	10620	-12.81	20240103	9060	2.21	20240315	16790	-44.85	20230907	8200	12.93	20230710	0.23	N	000230	1000	115 억	127805	N	N	11	N	N
50	20240321	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	9250	-10	5	-0.11	86019230	9269	17.64	9280	9380	9220	12030	6490	9260	9280.62	1.09	1679	9853	9556	9323	9026	8793	9705	9175	115	2770	1000	6480	10	1	11540400	1067	-1.79	2.69	12	0.08	-5163.00	3441.00	16790	20230907	-44.91	8200	20230710	12.80	10620	-12.90	20240103	9060	2.10	20240315	16790	-44.91	20230907	8200	12.80	20230710	0.23	N	000230	1000	115 억	126050	N	N	11	N	N
51	20240321	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	9270	10	2	0.11	76919040	8287	15.77	9280	9380	9220	12030	6490	9260	9281.89	1.09	1632	9853	9556	9323	9026	8793	9705	9175	115	2770	1000	6480	10	1	11540400	1070	-1.80	2.69	12	0.07	-5163.00	3441.00	16790	20230907	-44.79	8200	20230710	13.05	10620	-12.71	20240103	9060	2.32	20240315	16790	-44.79	20230907	8200	13.05	20230710	0.23	N	000230	1000	115 억	126050	N	N	2	N	N
52	20240321	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	9280	20	2	0.22	74480920	8024	15.27	9280	9380	9220	12030	6490	9260	9282.27	1.09	1480	9853	9556	9323	9026	8793	9705	9175	115	2770	1000	6480	10	1	11540400	1071	-1.80	2.70	12	0.07	-5163.00	3441.00	16790	20230907	-44.73	8200	20230710	13.17	10620	-12.62	20240103	9060	2.43	20240315	16790	-44.73	20230907	8200	13.17	20230710	0.23	N	000230	1000	115 억	126050	N	N	2	N	N
53	20240321	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	9320	60	2	0.65	58275710	6276	11.94	9280	9380	9220	12030	6490	9260	9285.49	1.09	850	9853	9556	9323	9026	8793	9705	9175	115	2770	1000	6480	10	1	11540400	1076	-1.81	2.71	12	0.05	-5163.00	3441.00	16790	20230907	-44.49	8200	20230710	13.66	10620	-12.24	20240103	9060	2.87	20240315	16790	-44.49	20230907	8200	13.66	20230710	0.23	N	000230	1000	115 억	126050	N	N	2	N	N
54	20240321	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	9310	50	2	0.54	53796740	5795	11.03	9280	9380	9220	12030	6490	9260	9283.30	1.09	850	9853	9556	9323	9026	8793	9705	9175	115	2770	1000	6480	10	1	11540400	1074	-1.80	2.71	12	0.05	-5163.00	3441.00	16790	20230907	-44.55	8200	20230710	13.54	10620	-12.34	20240103	9060	2.76	20240315	16790	-44.55	20230907	8200	13.54	20230710	0.23	N	000230	1000	115 억	126050	N	N	2	N	N
55	20240321	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	9260	0	3	0.00	48136390	5186	9.87	9280	9380	9220	12030	6490	9260	9281.99	1.09	1020	9853	9556	9323	9026	8793	9705	9175	115	2770	1000	6480	10	1	11540400	1069	-1.79	2.69	12	0.04	-5163.00	3441.00	16790	20230907	-44.85	8200	20230710	12.93	10620	-12.81	20240103	9060	2.21	20240315	16790	-44.85	20230907	8200	12.93	20230710	0.23	N	000230	1000	115 억	126050	N	N	2	N	N
56	20240321	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	9300	40	2	0.43	34215030	3688	7.02	9280	9380	9220	12030	6490	9260	9277.39	1.09	1598	9853	9556	9323	9026	8793	9705	9175	115	2770	1000	6480	10	1	11540400	1073	-1.80	2.70	12	0.03	-5163.00	3441.00	16790	20230907	-44.61	8200	20230710	13.41	10620	-12.43	20240103	9060	2.65	20240315	16790	-44.61	20230907	8200	13.41	20230710	0.23	N	000230	1000	115 억	126050	N	N	2	N	N
57	20240321	090105	57	100.00	KOSPI	의약품	N	N	N	N	N	9380	120	2	1.30	1701740	183	0.35	9280	9380	9280	12030	6490	9260	9299.13	1.09	-64	9853	9556	9323	9026	8793	9705	9175	115	2770	1000	6480	10	1	11540400	1082	-1.82	2.73	12	0.00	-5163.00	3441.00	16790	20230907	-44.13	8200	20230710	14.39	10620	-11.68	20240103	9060	3.53	20240315	16790	-44.13	20230907	8200	14.39	20230710	0.23	N	000230	1000	115 억	126050	N	N	2	N	N
58	20240320	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	9260	140	2	1.54	489915460	52520	376.73	9140	9620	9090	11850	6390	9120	9328.77	1.06	4647	9286	9202	9136	9052	8986	9170	9020	115	2730	1000	6380	10	1	11540400	1069	-1.79	2.69	12	0.46	-5163.00	3441.00	16790	20230907	-44.85	8200	20230710	12.93	10620	-12.81	20240103	9060	2.21	20240315	16790	-44.85	20230907	8200	12.93	20230710	0.23	N	000230	1000	115 억	122003	N	N	2	N	N
59	20240320	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	9280	160	2	1.75	466976420	50047	358.99	9140	9620	9090	11850	6390	9120	9330.76	1.06	4471	9286	9202	9136	9052	8986	9170	9020	115	2730	1000	6380	10	1	11540400	1071	-1.80	2.70	12	0.43	-5163.00	3441.00	16790	20230907	-44.73	8200	20230710	13.17	10620	-12.62	20240103	9060	2.43	20240315	16790	-44.73	20230907	8200	13.17	20230710	0.23	N	000230	1000	115 억	122003	N	N	12	N	N
60	20240320	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	9270	150	2	1.64	451546260	48383	347.06	9140	9620	9090	11850	6390	9120	9332.75	1.06	5009	9286	9202	9136	9052	8986	9170	9020	115	2730	1000	6380	10	1	11540400	1070	-1.80	2.69	12	0.42	-5163.00	3441.00	16790	20230907	-44.79	8200	20230710	13.05	10620	-12.71	20240103	9060	2.32	20240315	16790	-44.79	20230907	8200	13.05	20230710	0.23	N	000230	1000	115 억	122003	N	N	12	N	N
61	20240320	130105	57	100.00	KOSPI	의약품	N	N	N	N	N	9300	180	2	1.97	440837690	47229	338.78	9140	9620	9090	11850	6390	9120	9334.05	1.06	5485	9286	9202	9136	9052	8986	9170	9020	115	2730	1000	6380	10	1	11540400	1073	-1.80	2.70	12	0.41	-5163.00	3441.00	16790	20230907	-44.61	8200	20230710	13.41	10620	-12.43	20240103	9060	2.65	20240315	16790	-44.61	20230907	8200	13.41	20230710	0.23	N	000230	1000	115 억	122003	N	N	12	N	N
62	20240320	120106	57	100.00	KOSPI	의약품	N	N	N	N	N	9270	150	2	1.64	426185760	45658	327.51	9140	9620	9090	11850	6390	9120	9334.31	1.06	5599	9286	9202	9136	9052	8986	9170	9020	115	2730	1000	6380	10	1	11540400	1070	-1.80	2.69	12	0.40	-5163.00	3441.00	16790	20230907	-44.79	8200	20230710	13.05	10620	-12.71	20240103	9060	2.32	20240315	16790	-44.79	20230907	8200	13.05	20230710	0.23	N	000230	1000	115 억	122003	N	N	12	N	N
63	20240320	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	9300	180	2	1.97	405143010	43396	311.28	9140	9620	9090	11850	6390	9120	9335.95	1.06	6306	9286	9202	9136	9052	8986	9170	9020	115	2730	1000	6380	10	1	11540400	1073	-1.80	2.70	12	0.38	-5163.00	3441.00	16790	20230907	-44.61	8200	20230710	13.41	10620	-12.43	20240103	9060	2.65	20240315	16790	-44.61	20230907	8200	13.41	20230710	0.23	N	000230	1000	115 억	122003	N	N	12	N	N
64	20240320	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	9350	230	2	2.52	306077820	32836	235.54	9140	9620	9090	11850	6390	9120	9321.41	1.06	6494	9286	9202	9136	9052	8986	9170	9020	115	2730	1000	6380	10	1	11540400	1079	-1.81	2.72	12	0.28	-5163.00	3441.00	16790	20230907	-44.31	8200	20230710	14.02	10620	-11.96	20240103	9060	3.20	20240315	16790	-44.31	20230907	8200	14.02	20230710	0.23	N	000230	1000	115 억	122003	N	N	12	N	N
65	20240320	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	9140	20	2	0.22	292480	32	0.23	9140	9140	9140	11850	6390	9120	9140.00	1.06	-4	9286	9202	9136	9052	8986	9170	9020	115	2730	1000	6380	10	1	11540400	1055	-1.77	2.66	12	0.00	-5163.00	3441.00	16790	20230907	-45.56	8200	20230710	11.46	10620	-13.94	20240103	9060	0.88	20240315	16790	-45.56	20230907	8200	11.46	20230710	0.23	N	000230	1000	115 억	122003	N	N	12	N	N
66	20240319	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	9120	-90	5	-0.98	126046160	13834	138.62	9220	9220	9070	11970	6450	9210	9111.33	1.06	292	9283	9246	9173	9136	9063	9265	9155	115	2760	1000	6440	10	1	11540400	1052	-1.03	8.38	12	0.12	-8869.00	1088.00	16790	20230907	-45.68	8200	20230710	11.22	10620	-14.12	20240103	9060	0.66	20240315	16790	-45.68	20230907	8200	11.22	20230710	0.23	N	000230	1000	115 억	121869	N	N	12	N	N
67	20240319	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	9130	-80	5	-0.87	119171180	13079	131.05	9220	9220	9070	11970	6450	9210	9111.64	1.06	-185	9283	9246	9173	9136	9063	9265	9155	115	2760	1000	6440	10	1	11540400	1054	-1.03	8.39	12	0.11	-8869.00	1088.00	16790	20230907	-45.62	8200	20230710	11.34	10620	-14.03	20240103	9060	0.77	20240315	16790	-45.62	20230907	8200	11.34	20230710	0.23	N	000230	1000	115 억	121869	N	N	7	N	N
68	20240319	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	9180	-30	5	-0.33	110401280	12115	121.39	9220	9220	9070	11970	6450	9210	9112.78	1.06	-182	9283	9246	9173	9136	9063	9265	9155	115	2760	1000	6440	10	1	11540400	1059	-1.04	8.44	12	0.10	-8869.00	1088.00	16790	20230907	-45.32	8200	20230710	11.95	10620	-13.56	20240103	9060	1.32	20240315	16790	-45.32	20230907	8200	11.95	20230710	0.23	N	000230	1000	115 억	121869	N	N	7	N	N
69	20240319	130103	57	100.00	KOSPI	의약품	N	N	N	N	N	9100	-110	5	-1.19	96122440	10550	105.71	9220	9220	9070	11970	6450	9210	9111.13	1.06	-712	9283	9246	9173	9136	9063	9265	9155	115	2760	1000	6440	10	1	11540400	1050	-1.03	8.36	12	0.09	-8869.00	1088.00	16790	20230907	-45.80	8200	20230710	10.98	10620	-14.31	20240103	9060	0.44	20240315	16790	-45.80	20230907	8200	10.98	20230710	0.23	N	000230	1000	115 억	121869	N	N	7	N	N
70	20240319	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	9200	-10	5	-0.11	63994910	7022	70.36	9220	9220	9070	11970	6450	9210	9113.49	1.06	-841	9283	9246	9173	9136	9063	9265	9155	115	2760	1000	6440	10	1	11540400	1062	-1.04	8.46	12	0.06	-8869.00	1088.00	16790	20230907	-45.21	8200	20230710	12.20	10620	-13.37	20240103	9060	1.55	20240315	16790	-45.21	20230907	8200	12.20	20230710	0.23	N	000230	1000	115 억	121869	N	N	7	N	N
71	20240319	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	9140	-70	5	-0.76	51262190	5629	56.40	9220	9220	9070	11970	6450	9210	9106.80	1.06	-707	9283	9246	9173	9136	9063	9265	9155	115	2760	1000	6440	10	1	11540400	1055	-1.03	8.40	12	0.05	-8869.00	1088.00	16790	20230907	-45.56	8200	20230710	11.46	10620	-13.94	20240103	9060	0.88	20240315	16790	-45.56	20230907	8200	11.46	20230710	0.23	N	000230	1000	115 억	121869	N	N	7	N	N
72	20240319	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	9120	-90	5	-0.98	19409360	2128	21.32	9220	9220	9100	11970	6450	9210	9120.94	1.06	-765	9283	9246	9173	9136	9063	9265	9155	115	2760	1000	6440	10	1	11540400	1052	-1.03	8.38	12	0.02	-8869.00	1088.00	16790	20230907	-45.68	8200	20230710	11.22	10620	-14.12	20240103	9060	0.66	20240315	16790	-45.68	20230907	8200	11.22	20230710	0.23	N	000230	1000	115 억	121869	N	N	7	N	N
73	20240319	090103	57	100.00	KOSPI	의약품	N	N	N	N	N	9190	-20	5	-0.22	1050690	114	1.14	9220	9220	9190	11970	6450	9210	9216.58	1.06	-60	9283	9246	9173	9136	9063	9265	9155	115	2760	1000	6440	10	1	11540400	1061	-1.04	8.45	12	0.00	-8869.00	1088.00	16790	20230907	-45.27	8200	20230710	12.07	10620	-13.47	20240103	9060	1.43	20240315	16790	-45.27	20230907	8200	12.07	20230710	0.23	N	000230	1000	115 억	121869	N	N	7	N	N
74	20240318	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	9210	50	2	0.55	90783210	9924	63.87	9140	9210	9100	11900	6420	9160	9147.45	1.06	-335	9280	9220	9140	9080	9000	9180	9040	115	2740	1000	6410	10	1	11540400	1063	-1.04	8.47	12	0.09	-8869.00	1088.00	16790	20230907	-45.15	8200	20230710	12.32	10620	-13.28	20240103	9060	1.66	20240315	16790	-45.15	20230907	8200	12.32	20230710	0.23	N	000230	1000	115 억	122130	N	N	7	N	N
75	20240318	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	9150	-10	5	-0.11	69791250	7632	49.12	9140	9180	9100	11900	6420	9160	9144.56	1.06	-223	9280	9220	9140	9080	9000	9180	9040	115	2740	1000	6410	10	1	11540400	1056	-1.03	8.41	12	0.07	-8869.00	1088.00	16790	20230907	-45.50	8200	20230710	11.59	10620	-13.84	20240103	9060	0.99	20240315	16790	-45.50	20230907	8200	11.59	20230710	0.23	N	000230	1000	115 억	122130	N	N	2	N	N
76	20240318	140103	57	100.00	KOSPI	의약품	N	N	N	N	N	9180	20	2	0.22	61060500	6679	42.98	9140	9180	9100	11900	6420	9160	9142.16	1.06	-212	9280	9220	9140	9080	9000	9180	9040	115	2740	1000	6410	10	1	11540400	1059	-1.04	8.44	12	0.06	-8869.00	1088.00	16790	20230907	-45.32	8200	20230710	11.95	10620	-13.56	20240103	9060	1.32	20240315	16790	-45.32	20230907	8200	11.95	20230710	0.23	N	000230	1000	115 억	122130	N	N	2	N	N
77	20240318	130105	57	100.00	KOSPI	의약품	N	N	N	N	N	9160	0	3	0.00	49920150	5463	35.16	9140	9180	9100	11900	6420	9160	9137.86	1.06	-205	9280	9220	9140	9080	9000	9180	9040	115	2740	1000	6410	10	1	11540400	1057	-1.03	8.42	12	0.05	-8869.00	1088.00	16790	20230907	-45.44	8200	20230710	11.71	10620	-13.75	20240103	9060	1.10	20240315	16790	-45.44	20230907	8200	11.71	20230710	0.23	N	000230	1000	115 억	122130	N	N	2	N	N
78	20240318	120103	57	100.00	KOSPI	의약품	N	N	N	N	N	9160	0	3	0.00	46239900	5061	32.57	9140	9180	9100	11900	6420	9160	9136.51	1.06	-187	9280	9220	9140	9080	9000	9180	9040	115	2740	1000	6410	10	1	11540400	1057	-1.03	8.42	12	0.04	-8869.00	1088.00	16790	20230907	-45.44	8200	20230710	11.71	10620	-13.75	20240103	9060	1.10	20240315	16790	-45.44	20230907	8200	11.71	20230710	0.23	N	000230	1000	115 억	122130	N	N	2	N	N
79	20240318	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	9160	0	3	0.00	41300670	4522	29.10	9140	9180	9100	11900	6420	9160	9133.28	1.06	-165	9280	9220	9140	9080	9000	9180	9040	115	2740	1000	6410	10	1	11540400	1057	-1.03	8.42	12	0.04	-8869.00	1088.00	16790	20230907	-45.44	8200	20230710	11.71	10620	-13.75	20240103	9060	1.10	20240315	16790	-45.44	20230907	8200	11.71	20230710	0.23	N	000230	1000	115 억	122130	N	N	2	N	N
80	20240318	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	9120	-40	5	-0.44	27036680	2958	19.04	9140	9180	9100	11900	6420	9160	9140.19	1.06	2	9280	9220	9140	9080	9000	9180	9040	115	2740	1000	6410	10	1	11540400	1052	-1.03	8.38	12	0.03	-8869.00	1088.00	16790	20230907	-45.68	8200	20230710	11.22	10620	-14.12	20240103	9060	0.66	20240315	16790	-45.68	20230907	8200	11.22	20230710	0.23	N	000230	1000	115 억	122130	N	N	2	N	N
81	20240318	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	9140	-20	5	-0.22	868300	95	0.61	9140	9140	9140	11900	6420	9160	9140.00	1.06	-1	9280	9220	9140	9080	9000	9180	9040	115	2740	1000	6410	10	1	11540400	1055	-1.03	8.40	12	0.00	-8869.00	1088.00	16790	20230907	-45.56	8200	20230710	11.46	10620	-13.94	20240103	9060	0.88	20240315	16790	-45.56	20230907	8200	11.46	20230710	0.23	N	000230	1000	115 억	122130	N	N	2	N	N
82	20240315	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	9160	-20	5	-0.22	141611860	15532	108.71	9170	9200	9060	11930	6430	9180	9117.30	1.09	-3270	9373	9276	9183	9086	8993	9230	9040	115	2750	1000	6420	10	1	11540400	1057	-1.03	8.42	12	0.13	-8869.00	1088.00	16790	20230907	-45.44	8200	20230710	11.71	10620	-13.75	20240103	9060	1.10	20240315	16790	-45.44	20230907	8200	11.71	20230710	0.24	N	000230	1000	115 억	125867	N	N	2	N	N
83	20240315	150103	57	100.00	KOSPI	의약품	N	N	N	N	N	9080	-100	5	-1.09	121510040	13323	93.25	9170	9200	9060	11930	6430	9180	9120.32	1.09	-3111	9373	9276	9183	9086	8993	9230	9040	115	2750	1000	6420	10	1	11540400	1048	-1.02	8.35	12	0.12	-8869.00	1088.00	16790	20230907	-45.92	8200	20230710	10.73	10620	-14.50	20240103	9060	0.22	20240315	16790	-45.92	20230907	8200	10.73	20230710	0.24	N	000230	1000	115 억	125867	N	N	8	N	N
84	20240315	140103	57	100.00	KOSPI	의약품	N	N	N	N	N	9180	0	3	0.00	96183260	10538	73.75	9170	9200	9060	11930	6430	9180	9127.28	1.09	-2935	9373	9276	9183	9086	8993	9230	9040	115	2750	1000	6420	10	1	11540400	1059	-1.04	8.44	12	0.09	-8869.00	1088.00	16790	20230907	-45.32	8200	20230710	11.95	10620	-13.56	20240103	9060	1.32	20240315	16790	-45.32	20230907	8200	11.95	20230710	0.24	N	000230	1000	115 억	125867	N	N	8	N	N
85	20240315	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	9110	-70	5	-0.76	91308950	10005	70.02	9170	9200	9060	11930	6430	9180	9126.33	1.09	-2743	9373	9276	9183	9086	8993	9230	9040	115	2750	1000	6420	10	1	11540400	1051	-1.03	8.37	12	0.09	-8869.00	1088.00	16790	20230907	-45.74	8200	20230710	11.10	10620	-14.22	20240103	9060	0.55	20240315	16790	-45.74	20230907	8200	11.10	20230710	0.24	N	000230	1000	115 억	125867	N	N	8	N	N
86	20240315	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	9120	-60	5	-0.65	81420360	8925	62.47	9170	9190	9060	11930	6430	9180	9122.73	1.09	-2293	9373	9276	9183	9086	8993	9230	9040	115	2750	1000	6420	10	1	11540400	1052	-1.03	8.38	12	0.08	-8869.00	1088.00	16790	20230907	-45.68	8200	20230710	11.22	10620	-14.12	20240103	9060	0.66	20240315	16790	-45.68	20230907	8200	11.22	20230710	0.24	N	000230	1000	115 억	125867	N	N	8	N	N
87	20240315	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	9170	-10	5	-0.11	79605250	8726	61.07	9170	9190	9060	11930	6430	9180	9122.77	1.09	-2293	9373	9276	9183	9086	8993	9230	9040	115	2750	1000	6420	10	1	11540400	1058	-1.03	8.43	12	0.08	-8869.00	1088.00	16790	20230907	-45.38	8200	20230710	11.83	10620	-13.65	20240103	9060	1.21	20240315	16790	-45.38	20230907	8200	11.83	20230710	0.24	N	000230	1000	115 억	125867	N	N	8	N	N
88	20240315	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	9090	-90	5	-0.98	50260070	5526	38.68	9170	9180	9060	11930	6430	9180	9095.20	1.09	-502	9373	9276	9183	9086	8993	9230	9040	115	2750	1000	6420	10	1	11540400	1049	-1.02	8.35	12	0.05	-8869.00	1088.00	16790	20230907	-45.86	8200	20230710	10.85	10620	-14.41	20240103	9060	0.33	20240315	16790	-45.86	20230907	8200	10.85	20230710	0.24	N	000230	1000	115 억	125867	N	N	8	N	N
89	20240315	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	9140	-40	5	-0.44	832070	91	0.64	9170	9170	9140	11930	6430	9180	9143.63	1.09	-1	9373	9276	9183	9086	8993	9230	9040	115	2750	1000	6420	10	1	11540400	1055	-1.03	8.40	12	0.00	-8869.00	1088.00	16790	20230907	-45.56	8200	20230710	11.46	10620	-13.94	20240103	9090	0.55	20240314	16790	-45.56	20230907	8200	11.46	20230710	0.24	N	000230	1000	115 억	125867	N	N	8	N	N
90	20240314	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	9180	-30	5	-0.33	130287590	14237	52.55	9280	9280	9090	11970	6450	9210	9151.18	1.11	-2350	9503	9356	9243	9096	8983	9300	9040	115	2760	1000	6440	10	1	11540400	1059	-1.04	8.44	12	0.12	-8869.00	1088.00	16790	20230907	-45.32	8200	20230710	11.95	10620	-13.56	20240103	9090	0.99	20240314	16790	-45.32	20230907	8200	11.95	20230710	0.33	N	000230	1000	115 억	128065	N	N	8	N	N
91	20240314	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	9170	-40	5	-0.43	119202830	13028	48.09	9280	9280	9090	11970	6450	9210	9149.74	1.11	-2337	9503	9356	9243	9096	8983	9300	9040	115	2760	1000	6440	10	1	11540400	1058	-1.03	8.43	12	0.11	-8869.00	1088.00	16790	20230907	-45.38	8200	20230710	11.83	10620	-13.65	20240103	9090	0.88	20240314	16790	-45.38	20230907	8200	11.83	20230710	0.33	N	000230	1000	115 억	128065	N	N	3	N	N
92	20240314	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	9150	-60	5	-0.65	111682450	12206	45.06	9280	9280	9090	11970	6450	9210	9149.80	1.11	-2310	9503	9356	9243	9096	8983	9300	9040	115	2760	1000	6440	10	1	11540400	1056	-1.03	8.41	12	0.11	-8869.00	1088.00	16790	20230907	-45.50	8200	20230710	11.59	10620	-13.84	20240103	9090	0.66	20240314	16790	-45.50	20230907	8200	11.59	20230710	0.33	N	000230	1000	115 억	128065	N	N	3	N	N
93	20240314	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	9140	-70	5	-0.76	98971170	10815	39.92	9280	9280	9090	11970	6450	9210	9151.29	1.11	-2148	9503	9356	9243	9096	8983	9300	9040	115	2760	1000	6440	10	1	11540400	1055	-1.03	8.40	12	0.09	-8869.00	1088.00	16790	20230907	-45.56	8200	20230710	11.46	10620	-13.94	20240103	9090	0.55	20240314	16790	-45.56	20230907	8200	11.46	20230710	0.33	N	000230	1000	115 억	128065	N	N	3	N	N
94	20240314	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	9160	-50	5	-0.54	83780780	9153	33.79	9280	9280	9090	11970	6450	9210	9153.37	1.11	-2063	9503	9356	9243	9096	8983	9300	9040	115	2760	1000	6440	10	1	11540400	1057	-1.03	8.42	12	0.08	-8869.00	1088.00	16790	20230907	-45.44	8200	20230710	11.71	10620	-13.75	20240103	9090	0.77	20240314	16790	-45.44	20230907	8200	11.71	20230710	0.33	N	000230	1000	115 억	128065	N	N	3	N	N
95	20240314	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	9140	-70	5	-0.76	63593200	6946	25.64	9280	9280	9090	11970	6450	9210	9155.37	1.11	-1845	9503	9356	9243	9096	8983	9300	9040	115	2760	1000	6440	10	1	11540400	1055	-1.03	8.40	12	0.06	-8869.00	1088.00	16790	20230907	-45.56	8200	20230710	11.46	10620	-13.94	20240103	9090	0.55	20240314	16790	-45.56	20230907	8200	11.46	20230710	0.33	N	000230	1000	115 억	128065	N	N	3	N	N
96	20240314	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	9100	-110	5	-1.19	49854390	5440	20.08	9280	9280	9090	11970	6450	9210	9164.41	1.11	-1742	9503	9356	9243	9096	8983	9300	9040	115	2760	1000	6440	10	1	11540400	1050	-1.03	8.36	12	0.05	-8869.00	1088.00	16790	20230907	-45.80	8200	20230710	10.98	10620	-14.31	20240103	9090	0.11	20240314	16790	-45.80	20230907	8200	10.98	20230710	0.33	N	000230	1000	115 억	128065	N	N	3	N	N
97	20240314	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	9280	70	2	0.76	992960	107	0.39	9280	9280	9280	11970	6450	9210	9280.00	1.11	-15	9503	9356	9243	9096	8983	9300	9040	115	2760	1000	6440	10	1	11540400	1071	-1.05	8.53	12	0.00	-8869.00	1088.00	16790	20230907	-44.73	8200	20230710	13.17	10620	-12.62	20240103	9110	1.87	20240201	16790	-44.73	20230907	8200	13.17	20230710	0.33	N	000230	1000	115 억	128065	N	N	3	N	N
98	20240313	160103	57	100.00	KOSPI	의약품	N	N	N	N	N	9210	-70	5	-0.75	248052930	26999	120.75	9280	9390	9130	12060	6500	9280	9187.49	1.19	-8889	9493	9386	9293	9186	9093	9440	9240	115	2780	1000	6490	10	1	11540400	1063	-1.04	8.47	12	0.23	-8869.00	1088.00	16790	20230907	-45.15	8200	20230710	12.32	10620	-13.28	20240103	9110	1.10	20240201	16790	-45.15	20230907	8200	12.32	20230710	0.34	N	000230	1000	115 억	136954	N	N	3	N	N
99	20240313	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	9200	-80	5	-0.86	231928850	25245	112.90	9280	9390	9130	12060	6500	9280	9187.12	1.19	-9437	9493	9386	9293	9186	9093	9440	9240	115	2780	1000	6490	10	1	11540400	1062	-1.04	8.46	12	0.22	-8869.00	1088.00	16790	20230907	-45.21	8200	20230710	12.20	10620	-13.37	20240103	9110	0.99	20240201	16790	-45.21	20230907	8200	12.20	20230710	0.34	N	000230	1000	115 억	136954	N	N	1	N	N
100	20240313	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	9200	-80	5	-0.86	202538700	22048	98.60	9280	9390	9130	12060	6500	9280	9186.26	1.19	-9739	9493	9386	9293	9186	9093	9440	9240	115	2780	1000	6490	10	1	11540400	1062	-1.04	8.46	12	0.19	-8869.00	1088.00	16790	20230907	-45.21	8200	20230710	12.20	10620	-13.37	20240103	9110	0.99	20240201	16790	-45.21	20230907	8200	12.20	20230710	0.34	N	000230	1000	115 억	136954	N	N	1	N	N
101	20240313	130106	57	100.00	KOSPI	의약품	N	N	N	N	N	9200	-80	5	-0.86	173206480	18846	84.28	9280	9390	9150	12060	6500	9280	9190.62	1.19	-8068	9493	9386	9293	9186	9093	9440	9240	115	2780	1000	6490	10	1	11540400	1062	-1.04	8.46	12	0.16	-8869.00	1088.00	16790	20230907	-45.21	8200	20230710	12.20	10620	-13.37	20240103	9110	0.99	20240201	16790	-45.21	20230907	8200	12.20	20230710	0.34	N	000230	1000	115 억	136954	N	N	1	N	N
102	20240313	120103	57	100.00	KOSPI	의약품	N	N	N	N	N	9170	-110	5	-1.19	108315960	11760	52.59	9280	9390	9170	12060	6500	9280	9210.54	1.19	-4597	9493	9386	9293	9186	9093	9440	9240	115	2780	1000	6490	10	1	11540400	1058	-1.03	8.43	12	0.10	-8869.00	1088.00	16790	20230907	-45.38	8200	20230710	11.83	10620	-13.65	20240103	9110	0.66	20240201	16790	-45.38	20230907	8200	11.83	20230710	0.34	N	000230	1000	115 억	136954	N	N	1	N	N
103	20240313	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	9190	-90	5	-0.97	67542440	7323	32.75	9280	9390	9190	12060	6500	9280	9223.33	1.19	-2208	9493	9386	9293	9186	9093	9440	9240	115	2780	1000	6490	10	1	11540400	1061	-1.04	8.45	12	0.06	-8869.00	1088.00	16790	20230907	-45.27	8200	20230710	12.07	10620	-13.47	20240103	9110	0.88	20240201	16790	-45.27	20230907	8200	12.07	20230710	0.34	N	000230	1000	115 억	136954	N	N	1	N	N
104	20240313	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	9230	-50	5	-0.54	42144860	4563	20.41	9280	9390	9210	12060	6500	9280	9236.22	1.19	-2129	9493	9386	9293	9186	9093	9440	9240	115	2780	1000	6490	10	1	11540400	1065	-1.04	8.48	12	0.04	-8869.00	1088.00	16790	20230907	-45.03	8200	20230710	12.56	10620	-13.09	20240103	9110	1.32	20240201	16790	-45.03	20230907	8200	12.56	20230710	0.34	N	000230	1000	115 억	136954	N	N	1	N	N
105	20240313	090103	57	100.00	KOSPI	의약품	N	N	N	N	N	9280	0	3	0.00	102080	11	0.05	9280	9280	9280	12060	6500	9280	9280.00	1.19	-11	9493	9386	9293	9186	9093	9440	9240	115	2780	1000	6490	10	1	11540400	1071	-1.05	8.53	12	0.00	-8869.00	1088.00	16790	20230907	-44.73	8200	20230710	13.17	10620	-12.62	20240103	9110	1.87	20240201	16790	-44.73	20230907	8200	13.17	20230710	0.34	N	000230	1000	115 억	136954	N	N	1	N	N
106	20240312	160103	57	100.00	KOSPI	의약품	N	N	N	N	N	9280	20	2	0.22	206901690	22360	96.22	9220	9400	9200	12030	6490	9260	9253.21	1.17	1788	9453	9356	9253	9156	9053	9360	9160	115	2770	1000	6480	10	1	11540400	1071	-1.05	8.53	12	0.19	-8869.00	1088.00	16790	20230907	-44.73	8200	20230710	13.17	10620	-12.62	20240103	9110	1.87	20240201	16790	-44.73	20230907	8200	13.17	20230710	0.34	N	000230	1000	115 억	134841	N	N	1	N	N
107	20240312	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	9240	-20	5	-0.22	171482000	18524	79.71	9220	9400	9200	12030	6490	9260	9257.29	1.17	1903	9453	9356	9253	9156	9053	9360	9160	115	2770	1000	6480	10	1	11540400	1066	-1.04	8.49	12	0.16	-8869.00	1088.00	16790	20230907	-44.97	8200	20230710	12.68	10620	-12.99	20240103	9110	1.43	20240201	16790	-44.97	20230907	8200	12.68	20230710	0.34	N	000230	1000	115 억	134841	N	N	7	N	N
108	20240312	140103	57	100.00	KOSPI	의약품	N	N	N	N	N	9270	10	2	0.11	155590240	16808	72.33	9220	9400	9200	12030	6490	9260	9256.92	1.17	2093	9453	9356	9253	9156	9053	9360	9160	115	2770	1000	6480	10	1	11540400	1070	-1.05	8.52	12	0.15	-8869.00	1088.00	16790	20230907	-44.79	8200	20230710	13.05	10620	-12.71	20240103	9110	1.76	20240201	16790	-44.79	20230907	8200	13.05	20230710	0.34	N	000230	1000	115 억	134841	N	N	7	N	N
109	20240312	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	9280	20	2	0.22	134095070	14488	62.35	9220	9400	9200	12030	6490	9260	9255.60	1.17	2133	9453	9356	9253	9156	9053	9360	9160	115	2770	1000	6480	10	1	11540400	1071	-1.05	8.53	12	0.13	-8869.00	1088.00	16790	20230907	-44.73	8200	20230710	13.17	10620	-12.62	20240103	9110	1.87	20240201	16790	-44.73	20230907	8200	13.17	20230710	0.34	N	000230	1000	115 억	134841	N	N	7	N	N
110	20240312	120103	57	100.00	KOSPI	의약품	N	N	N	N	N	9340	80	2	0.86	86859380	9374	40.34	9220	9400	9200	12030	6490	9260	9265.99	1.17	631	9453	9356	9253	9156	9053	9360	9160	115	2770	1000	6480	10	1	11540400	1078	-1.05	8.58	12	0.08	-8869.00	1088.00	16790	20230907	-44.37	8200	20230710	13.90	10620	-12.05	20240103	9110	2.52	20240201	16790	-44.37	20230907	8200	13.90	20230710	0.34	N	000230	1000	115 억	134841	N	N	7	N	N
111	20240312	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	9370	110	2	1.19	46577030	5024	21.62	9220	9400	9200	12030	6490	9260	9270.91	1.17	834	9453	9356	9253	9156	9053	9360	9160	115	2770	1000	6480	10	1	11540400	1081	-1.06	8.61	12	0.04	-8869.00	1088.00	16790	20230907	-44.19	8200	20230710	14.27	10620	-11.77	20240103	9110	2.85	20240201	16790	-44.19	20230907	8200	14.27	20230710	0.34	N	000230	1000	115 억	134841	N	N	7	N	N
112	20240312	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	9300	40	2	0.43	29285610	3172	13.65	9220	9300	9200	12030	6490	9260	9232.54	1.17	590	9453	9356	9253	9156	9053	9360	9160	115	2770	1000	6480	10	1	11540400	1073	-1.05	8.55	12	0.03	-8869.00	1088.00	16790	20230907	-44.61	8200	20230710	13.41	10620	-12.43	20240103	9110	2.09	20240201	16790	-44.61	20230907	8200	13.41	20230710	0.34	N	000230	1000	115 억	134841	N	N	7	N	N
113	20240312	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	9220	-40	5	-0.43	18440	2	0.01	9220	9220	9220	12030	6490	9260	9220.00	1.17	0	9453	9356	9253	9156	9053	9360	9160	115	2770	1000	6480	10	1	11540400	1064	-1.04	8.47	12	0.00	-8869.00	1088.00	16790	20230907	-45.09	8200	20230710	12.44	10620	-13.18	20240103	9110	1.21	20240201	16790	-45.09	20230907	8200	12.44	20230710	0.34	N	000230	1000	115 억	134841	N	N	7	N	N
114	20240311	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	9260	0	3	0.00	212455360	22928	141.42	9260	9350	9150	12030	6490	9260	9266.20	1.09	9252	9333	9296	9233	9196	9133	9265	9165	115	2770	1000	6480	10	1	11540400	1069	-1.04	8.51	12	0.20	-8869.00	1088.00	16790	20230907	-44.85	8200	20230710	12.93	10620	-12.81	20240103	9110	1.65	20240201	16790	-44.85	20230907	8200	12.93	20230710	0.35	N	000230	1000	115 억	125232	N	N	7	N	N
115	20240311	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	9260	0	3	0.00	204505080	22071	136.13	9260	9350	9150	12030	6490	9260	9265.78	1.09	9240	9333	9296	9233	9196	9133	9265	9165	115	2770	1000	6480	10	1	11540400	1069	-1.04	8.51	12	0.19	-8869.00	1088.00	16790	20230907	-44.85	8200	20230710	12.93	10620	-12.81	20240103	9110	1.65	20240201	16790	-44.85	20230907	8200	12.93	20230710	0.35	N	000230	1000	115 억	125232	N	N	4	N	N
116	20240311	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	9260	0	3	0.00	198342320	21407	132.04	9260	9350	9150	12030	6490	9260	9265.30	1.09	9310	9333	9296	9233	9196	9133	9265	9165	115	2770	1000	6480	10	1	11540400	1069	-1.04	8.51	12	0.19	-8869.00	1088.00	16790	20230907	-44.85	8200	20230710	12.93	10620	-12.81	20240103	9110	1.65	20240201	16790	-44.85	20230907	8200	12.93	20230710	0.35	N	000230	1000	115 억	125232	N	N	4	N	N
117	20240311	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	9330	70	2	0.76	183777570	19838	122.36	9260	9350	9150	12030	6490	9260	9263.92	1.09	9186	9333	9296	9233	9196	9133	9265	9165	115	2770	1000	6480	10	1	11540400	1077	-1.05	8.58	12	0.17	-8869.00	1088.00	16790	20230907	-44.43	8200	20230710	13.78	10620	-12.15	20240103	9110	2.41	20240201	16790	-44.43	20230907	8200	13.78	20230710	0.35	N	000230	1000	115 억	125232	N	N	4	N	N
118	20240311	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	9260	0	3	0.00	146650110	15848	97.75	9260	9350	9150	12030	6490	9260	9253.54	1.09	6920	9333	9296	9233	9196	9133	9265	9165	115	2770	1000	6480	10	1	11540400	1069	-1.04	8.51	12	0.14	-8869.00	1088.00	16790	20230907	-44.85	8200	20230710	12.93	10620	-12.81	20240103	9110	1.65	20240201	16790	-44.85	20230907	8200	12.93	20230710	0.35	N	000230	1000	115 억	125232	N	N	4	N	N
119	20240311	110103	57	100.00	KOSPI	의약품	N	N	N	N	N	9260	0	3	0.00	111353440	12030	74.20	9260	9350	9150	12030	6490	9260	9256.31	1.09	6397	9333	9296	9233	9196	9133	9265	9165	115	2770	1000	6480	10	1	11540400	1069	-1.04	8.51	12	0.10	-8869.00	1088.00	16790	20230907	-44.85	8200	20230710	12.93	10620	-12.81	20240103	9110	1.65	20240201	16790	-44.85	20230907	8200	12.93	20230710	0.35	N	000230	1000	115 억	125232	N	N	4	N	N
120	20240311	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	9270	10	2	0.11	54488180	5884	36.29	9260	9350	9150	12030	6490	9260	9260.40	1.09	3279	9333	9296	9233	9196	9133	9265	9165	115	2770	1000	6480	10	1	11540400	1070	-1.05	8.52	12	0.05	-8869.00	1088.00	16790	20230907	-44.79	8200	20230710	13.05	10620	-12.71	20240103	9110	1.76	20240201	16790	-44.79	20230907	8200	13.05	20230710	0.35	N	000230	1000	115 억	125232	N	N	4	N	N
121	20240311	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	9230	-30	5	-0.32	4509570	487	3.00	9260	9260	9230	12030	6490	9260	9259.90	1.09	-74	9333	9296	9233	9196	9133	9265	9165	115	2770	1000	6480	10	1	11540400	1065	-1.04	8.48	12	0.00	-8869.00	1088.00	16790	20230907	-45.03	8200	20230710	12.56	10620	-13.09	20240103	9110	1.32	20240201	16790	-45.03	20230907	8200	12.56	20230710	0.35	N	000230	1000	115 억	125232	N	N	4	N	N
122	20240308	160103	57	100.00	KOSPI	의약품	N	N	N	N	N	9260	80	2	0.87	147359750	16006	49.67	9270	9270	9170	11930	6430	9180	9206.53	1.08	1876	9546	9362	9266	9082	8986	9315	9035	115	2750	1000	6420	10	1	11540400	1069	-1.04	8.51	12	0.14	-8869.00	1088.00	16790	20230907	-44.85	8200	20230710	12.93	10620	-12.81	20240103	9110	1.65	20240201	16790	-44.85	20230907	8200	12.93	20230710	0.45	N	000230	1000	115 억	124228	N	N	4	N	N
123	20240308	150103	57	100.00	KOSPI	의약품	N	N	N	N	N	9240	60	2	0.65	140983570	15316	47.53	9270	9270	9170	11930	6430	9180	9204.99	1.08	1869	9546	9362	9266	9082	8986	9315	9035	115	2750	1000	6420	10	1	11540400	1066	-1.04	8.49	12	0.13	-8869.00	1088.00	16790	20230907	-44.97	8200	20230710	12.68	10620	-12.99	20240103	9110	1.43	20240201	16790	-44.97	20230907	8200	12.68	20230710	0.45	N	000230	1000	115 억	124228	N	N	6	N	N
124	20240308	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	9200	20	2	0.22	111896250	12161	37.74	9270	9270	9170	11930	6430	9180	9201.24	1.08	-613	9546	9362	9266	9082	8986	9315	9035	115	2750	1000	6420	10	1	11540400	1062	-1.04	8.46	12	0.11	-8869.00	1088.00	16790	20230907	-45.21	8200	20230710	12.20	10620	-13.37	20240103	9110	0.99	20240201	16790	-45.21	20230907	8200	12.20	20230710	0.45	N	000230	1000	115 억	124228	N	N	6	N	N
125	20240308	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	9190	10	2	0.11	99382370	10801	33.52	9270	9270	9170	11930	6430	9180	9201.22	1.08	-966	9546	9362	9266	9082	8986	9315	9035	115	2750	1000	6420	10	1	11540400	1061	-1.04	8.45	12	0.09	-8869.00	1088.00	16790	20230907	-45.27	8200	20230710	12.07	10620	-13.47	20240103	9110	0.88	20240201	16790	-45.27	20230907	8200	12.07	20230710	0.45	N	000230	1000	115 억	124228	N	N	6	N	N
126	20240308	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	9200	20	2	0.22	90292120	9812	30.45	9270	9270	9170	11930	6430	9180	9202.21	1.08	-973	9546	9362	9266	9082	8986	9315	9035	115	2750	1000	6420	10	1	11540400	1062	-1.04	8.46	12	0.09	-8869.00	1088.00	16790	20230907	-45.21	8200	20230710	12.20	10620	-13.37	20240103	9110	0.99	20240201	16790	-45.21	20230907	8200	12.20	20230710	0.45	N	000230	1000	115 억	124228	N	N	6	N	N
127	20240308	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	9200	20	2	0.22	73385990	7980	24.76	9270	9270	9170	11930	6430	9180	9196.24	1.08	-995	9546	9362	9266	9082	8986	9315	9035	115	2750	1000	6420	10	1	11540400	1062	-1.04	8.46	12	0.07	-8869.00	1088.00	16790	20230907	-45.21	8200	20230710	12.20	10620	-13.37	20240103	9110	0.99	20240201	16790	-45.21	20230907	8200	12.20	20230710	0.45	N	000230	1000	115 억	124228	N	N	6	N	N
128	20240308	100103	57	100.00	KOSPI	의약품	N	N	N	N	N	9200	20	2	0.22	39815900	4327	13.43	9270	9270	9170	11930	6430	9180	9201.73	1.08	-342	9546	9362	9266	9082	8986	9315	9035	115	2750	1000	6420	10	1	11540400	1062	-1.04	8.46	12	0.04	-8869.00	1088.00	16790	20230907	-45.21	8200	20230710	12.20	10620	-13.37	20240103	9110	0.99	20240201	16790	-45.21	20230907	8200	12.20	20230710	0.45	N	000230	1000	115 억	124228	N	N	6	N	N
129	20240308	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	9270	90	2	0.98	1205100	130	0.40	9270	9270	9270	11930	6430	9180	9270.00	1.08	-22	9546	9362	9266	9082	8986	9315	9035	115	2750	1000	6420	10	1	11540400	1070	-1.05	8.52	12	0.00	-8869.00	1088.00	16790	20230907	-44.79	8200	20230710	13.05	10620	-12.71	20240103	9110	1.76	20240201	16790	-44.79	20230907	8200	13.05	20230710	0.45	N	000230	1000	115 억	124228	N	N	6	N	N
130	20240307	160103	57	100.00	KOSPI	의약품	N	N	N	N	N	9180	-270	5	-2.86	292009100	31574	66.99	9450	9450	9170	12280	6620	9450	9250.60	1.16	-8793	9703	9576	9473	9346	9243	9640	9410	115	2830	1000	6610	10	1	11540400	1059	-1.04	8.44	12	0.27	-8869.00	1088.00	16790	20230907	-45.32	8200	20230710	11.95	10620	-13.56	20240103	9110	0.77	20240201	16790	-45.32	20230907	8200	11.95	20230710	0.46	N	000230	1000	115 억	133438	N	N	6	N	N
131	20240307	150103	57	100.00	KOSPI	의약품	N	N	N	N	N	9210	-240	5	-2.54	259336370	28016	59.44	9450	9450	9170	12280	6620	9450	9256.72	1.16	-8461	9703	9576	9473	9346	9243	9640	9410	115	2830	1000	6610	10	1	11540400	1063	-1.04	8.47	12	0.24	-8869.00	1088.00	16790	20230907	-45.15	8200	20230710	12.32	10620	-13.28	20240103	9110	1.10	20240201	16790	-45.15	20230907	8200	12.32	20230710	0.46	N	000230	1000	115 억	133438	N	N	33	N	N
132	20240307	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	9200	-250	5	-2.65	227585780	24559	52.11	9450	9450	9180	12280	6620	9450	9266.90	1.16	-7146	9703	9576	9473	9346	9243	9640	9410	115	2830	1000	6610	10	1	11540400	1062	-1.04	8.46	12	0.21	-8869.00	1088.00	16790	20230907	-45.21	8200	20230710	12.20	10620	-13.37	20240103	9110	0.99	20240201	16790	-45.21	20230907	8200	12.20	20230710	0.46	N	000230	1000	115 억	133438	N	N	33	N	N
133	20240307	130103	57	100.00	KOSPI	의약품	N	N	N	N	N	9230	-220	5	-2.33	188186030	20272	43.01	9450	9450	9180	12280	6620	9450	9283.05	1.16	-6677	9703	9576	9473	9346	9243	9640	9410	115	2830	1000	6610	10	1	11540400	1065	-1.04	8.48	12	0.18	-8869.00	1088.00	16790	20230907	-45.03	8200	20230710	12.56	10620	-13.09	20240103	9110	1.32	20240201	16790	-45.03	20230907	8200	12.56	20230710	0.46	N	000230	1000	115 억	133438	N	N	33	N	N
134	20240307	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	9230	-220	5	-2.33	137274290	14739	31.27	9450	9450	9200	12280	6620	9450	9313.68	1.16	-5119	9703	9576	9473	9346	9243	9640	9410	115	2830	1000	6610	10	1	11540400	1065	-1.04	8.48	12	0.13	-8869.00	1088.00	16790	20230907	-45.03	8200	20230710	12.56	10620	-13.09	20240103	9110	1.32	20240201	16790	-45.03	20230907	8200	12.56	20230710	0.46	N	000230	1000	115 억	133438	N	N	33	N	N
135	20240307	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	9300	-150	5	-1.59	106815130	11441	24.27	9450	9450	9250	12280	6620	9450	9336.17	1.16	-2338	9703	9576	9473	9346	9243	9640	9410	115	2830	1000	6610	10	1	11540400	1073	-1.05	8.55	12	0.10	-8869.00	1088.00	16790	20230907	-44.61	8200	20230710	13.41	10620	-12.43	20240103	9110	2.09	20240201	16790	-44.61	20230907	8200	13.41	20230710	0.46	N	000230	1000	115 억	133438	N	N	33	N	N
136	20240307	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	9340	-110	5	-1.16	48619150	5182	10.99	9450	9450	9330	12280	6620	9450	9382.31	1.16	-769	9703	9576	9473	9346	9243	9640	9410	115	2830	1000	6610	10	1	11540400	1078	-1.05	8.58	12	0.04	-8869.00	1088.00	16790	20230907	-44.37	8200	20230710	13.90	10620	-12.05	20240103	9110	2.52	20240201	16790	-44.37	20230907	8200	13.90	20230710	0.46	N	000230	1000	115 억	133438	N	N	33	N	N
137	20240307	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	9450	0	3	0.00	10999800	1164	2.47	9450	9450	9450	12280	6620	9450	9450.00	1.16	-55	9703	9576	9473	9346	9243	9640	9410	115	2830	1000	6610	10	1	11540400	1091	-1.07	8.69	12	0.01	-8869.00	1088.00	16790	20230907	-43.72	8200	20230710	15.24	10620	-11.02	20240103	9110	3.73	20240201	16790	-43.72	20230907	8200	15.24	20230710	0.46	N	000230	1000	115 억	133438	N	N	33	N	N
138	20240306	160103	57	100.00	KOSPI	의약품	N	N	N	N	N	9450	50	2	0.53	444673300	47047	91.86	9400	9600	9370	12220	6580	9400	9451.68	1.04	14242	10180	9790	9510	9120	8840	9985	9315	115	2820	1000	6580	10	1	11540400	1091	-1.07	8.69	12	0.41	-8869.00	1088.00	16790	20230907	-43.72	8200	20230710	15.24	10620	-11.02	20240103	9110	3.73	20240201	16790	-43.72	20230907	8200	15.24	20230710	0.49	N	000230	1000	115 억	120102	N	N	33	N	N
139	20240306	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	9420	20	2	0.21	379125070	40083	78.26	9400	9600	9370	12220	6580	9400	9458.50	1.04	14409	10180	9790	9510	9120	8840	9985	9315	115	2820	1000	6580	10	1	11540400	1087	-1.06	8.66	12	0.35	-8869.00	1088.00	16790	20230907	-43.90	8200	20230710	14.88	10620	-11.30	20240103	9110	3.40	20240201	16790	-43.90	20230907	8200	14.88	20230710	0.49	N	000230	1000	115 억	120102	N	N	10	N	N
140	20240306	140103	57	100.00	KOSPI	의약품	N	N	N	N	N	9450	50	2	0.53	369557600	39071	76.29	9400	9600	9370	12220	6580	9400	9458.62	1.04	14383	10180	9790	9510	9120	8840	9985	9315	115	2820	1000	6580	10	1	11540400	1091	-1.07	8.69	12	0.34	-8869.00	1088.00	16790	20230907	-43.72	8200	20230710	15.24	10620	-11.02	20240103	9110	3.73	20240201	16790	-43.72	20230907	8200	15.24	20230710	0.49	N	000230	1000	115 억	120102	N	N	10	N	N
141	20240306	130103	57	100.00	KOSPI	의약품	N	N	N	N	N	9480	80	2	0.85	332899680	35174	68.68	9400	9600	9380	12220	6580	9400	9464.37	1.04	14538	10180	9790	9510	9120	8840	9985	9315	115	2820	1000	6580	10	1	11540400	1094	-1.07	8.71	12	0.30	-8869.00	1088.00	16790	20230907	-43.54	8200	20230710	15.61	10620	-10.73	20240103	9110	4.06	20240201	16790	-43.54	20230907	8200	15.61	20230710	0.49	N	000230	1000	115 억	120102	N	N	10	N	N
142	20240306	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	9500	100	2	1.06	279311880	29476	57.55	9400	9600	9400	12220	6580	9400	9475.91	1.04	14378	10180	9790	9510	9120	8840	9985	9315	115	2820	1000	6580	10	1	11540400	1096	-1.07	8.73	12	0.26	-8869.00	1088.00	16790	20230907	-43.42	8200	20230710	15.85	10620	-10.55	20240103	9110	4.28	20240201	16790	-43.42	20230907	8200	15.85	20230710	0.49	N	000230	1000	115 억	120102	N	N	10	N	N
143	20240306	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	9510	110	2	1.17	258503530	27269	53.24	9400	9600	9400	12220	6580	9400	9479.76	1.04	14087	10180	9790	9510	9120	8840	9985	9315	115	2820	1000	6580	10	1	11540400	1097	-1.07	8.74	12	0.24	-8869.00	1088.00	16790	20230907	-43.36	8200	20230710	15.98	10620	-10.45	20240103	9110	4.39	20240201	16790	-43.36	20230907	8200	15.98	20230710	0.49	N	000230	1000	115 억	120102	N	N	10	N	N
144	20240306	100103	57	100.00	KOSPI	의약품	N	N	N	N	N	9550	150	2	1.60	177910480	18760	36.63	9400	9600	9400	12220	6580	9400	9483.50	1.04	8382	10180	9790	9510	9120	8840	9985	9315	115	2820	1000	6580	10	1	11540400	1102	-1.08	8.78	12	0.16	-8869.00	1088.00	16790	20230907	-43.12	8200	20230710	16.46	10620	-10.08	20240103	9110	4.83	20240201	16790	-43.12	20230907	8200	16.46	20230710	0.49	N	000230	1000	115 억	120102	N	N	10	N	N
145	20240306	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	9400	0	3	0.00	3816400	406	0.79	9400	9400	9400	12220	6580	9400	9400.00	1.04	-98	10180	9790	9510	9120	8840	9985	9315	115	2820	1000	6580	10	1	11540400	1085	-1.06	8.64	12	0.00	-8869.00	1088.00	16790	20230907	-44.01	8200	20230710	14.63	10620	-11.49	20240103	9110	3.18	20240201	16790	-44.01	20230907	8200	14.63	20230710	0.49	N	000230	1000	115 억	120102	N	N	10	N	N
146	20240305	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	9400	140	2	1.51	482671380	51163	298.17	9260	9900	9230	12030	6490	9260	9433.99	0.97	6468	9420	9340	9270	9190	9120	9305	9155	115	2770	1000	6480	10	1	11540400	1085	-1.06	8.64	12	0.44	-8869.00	1088.00	16790	20230907	-44.01	8200	20230710	14.63	10620	-11.49	20240103	9110	3.18	20240201	16790	-44.01	20230907	8200	14.63	20230710	0.52	N	000230	1000	115 억	111423	N	N	10	N	N
147	20240305	150103	57	100.00	KOSPI	의약품	N	N	N	N	N	9390	130	2	1.40	451813070	47875	279.01	9260	9900	9230	12030	6490	9260	9437.35	0.97	6828	9420	9340	9270	9190	9120	9305	9155	115	2770	1000	6480	10	1	11540400	1084	-1.06	8.63	12	0.41	-8869.00	1088.00	16790	20230907	-44.07	8200	20230710	14.51	10620	-11.58	20240103	9110	3.07	20240201	16790	-44.07	20230907	8200	14.51	20230710	0.52	N	000230	1000	115 억	111423	N	N	13	N	N
148	20240305	140103	57	100.00	KOSPI	의약품	N	N	N	N	N	9360	100	2	1.08	433541890	45926	267.65	9260	9900	9230	12030	6490	9260	9440.01	0.97	7011	9420	9340	9270	9190	9120	9305	9155	115	2770	1000	6480	10	1	11540400	1080	-1.06	8.60	12	0.40	-8869.00	1088.00	16790	20230907	-44.25	8200	20230710	14.15	10620	-11.86	20240103	9110	2.74	20240201	16790	-44.25	20230907	8200	14.15	20230710	0.52	N	000230	1000	115 억	111423	N	N	13	N	N
149	20240305	130103	57	100.00	KOSPI	의약품	N	N	N	N	N	9380	120	2	1.30	411389490	43567	253.90	9260	9900	9230	12030	6490	9260	9442.69	0.97	7559	9420	9340	9270	9190	9120	9305	9155	115	2770	1000	6480	10	1	11540400	1082	-1.06	8.62	12	0.38	-8869.00	1088.00	16790	20230907	-44.13	8200	20230710	14.39	10620	-11.68	20240103	9110	2.96	20240201	16790	-44.13	20230907	8200	14.39	20230710	0.52	N	000230	1000	115 억	111423	N	N	13	N	N
150	20240305	120103	57	100.00	KOSPI	의약품	N	N	N	N	N	9430	170	2	1.84	405857810	42979	250.47	9260	9900	9230	12030	6490	9260	9443.17	0.97	7606	9420	9340	9270	9190	9120	9305	9155	115	2770	1000	6480	10	1	11540400	1088	-1.06	8.67	12	0.37	-8869.00	1088.00	16790	20230907	-43.84	8200	20230710	15.00	10620	-11.21	20240103	9110	3.51	20240201	16790	-43.84	20230907	8200	15.00	20230710	0.52	N	000230	1000	115 억	111423	N	N	13	N	N
151	20240305	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	9390	130	2	1.40	293719610	31042	180.91	9260	9900	9230	12030	6490	9260	9462.01	0.97	6096	9420	9340	9270	9190	9120	9305	9155	115	2770	1000	6480	10	1	11540400	1084	-1.06	8.63	12	0.27	-8869.00	1088.00	16790	20230907	-44.07	8200	20230710	14.51	10620	-11.58	20240103	9110	3.07	20240201	16790	-44.07	20230907	8200	14.51	20230710	0.52	N	000230	1000	115 억	111423	N	N	13	N	N
152	20240305	100103	57	100.00	KOSPI	의약품	N	N	N	N	N	9320	60	2	0.65	18164310	1956	11.40	9260	9350	9230	12030	6490	9260	9286.46	0.97	389	9420	9340	9270	9190	9120	9305	9155	115	2770	1000	6480	10	1	11540400	1076	-1.05	8.57	12	0.02	-8869.00	1088.00	16790	20230907	-44.49	8200	20230710	13.66	10620	-12.24	20240103	9110	2.31	20240201	16790	-44.49	20230907	8200	13.66	20230710	0.52	N	000230	1000	115 억	111423	N	N	13	N	N
153	20240305	090103	57	100.00	KOSPI	의약품	N	N	N	N	N	9260	0	3	0.00	55560	6	0.03	9260	9260	9260	12030	6490	9260	9260.00	0.97	-4	9420	9340	9270	9190	9120	9305	9155	115	2770	1000	6480	10	1	11540400	1069	-1.04	8.51	12	0.00	-8869.00	1088.00	16790	20230907	-44.85	8200	20230710	12.93	10620	-12.81	20240103	9110	1.65	20240201	16790	-44.85	20230907	8200	12.93	20230710	0.52	N	000230	1000	115 억	111423	N	N	13	N	N
154	20240304	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	9260	0	3	0.00	158321830	17108	133.78	9350	9350	9200	12030	6490	9260	9254.25	0.96	127	9460	9360	9280	9180	9100	9320	9140	115	2770	1000	6480	10	1	11540400	1069	-1.04	8.51	12	0.15	-8869.00	1088.00	16790	20230907	-44.85	8200	20230710	12.93	10620	-12.81	20240103	9110	1.65	20240201	16790	-44.85	20230907	8200	12.93	20230710	0.52	N	000230	1000	115 억	111107	N	N	13	N	N
155	20240304	150103	57	100.00	KOSPI	의약품	N	N	N	N	N	9270	10	2	0.11	144194970	15576	121.80	9350	9350	9200	12030	6490	9260	9257.51	0.96	126	9460	9360	9280	9180	9100	9320	9140	115	2770	1000	6480	10	1	11540400	1070	-1.05	8.52	12	0.13	-8869.00	1088.00	16790	20230907	-44.79	8200	20230710	13.05	10620	-12.71	20240103	9110	1.76	20240201	16790	-44.79	20230907	8200	13.05	20230710	0.52	N	000230	1000	115 억	111107	N	N	16	N	N
156	20240304	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	9270	10	2	0.11	113511110	12258	95.86	9350	9350	9210	12030	6490	9260	9260.17	0.96	134	9460	9360	9280	9180	9100	9320	9140	115	2770	1000	6480	10	1	11540400	1070	-1.05	8.52	12	0.11	-8869.00	1088.00	16790	20230907	-44.79	8200	20230710	13.05	10620	-12.71	20240103	9110	1.76	20240201	16790	-44.79	20230907	8200	13.05	20230710	0.52	N	000230	1000	115 억	111107	N	N	16	N	N
157	20240304	130103	57	100.00	KOSPI	의약품	N	N	N	N	N	9240	-20	5	-0.22	91083830	9835	76.91	9350	9350	9210	12030	6490	9260	9261.19	0.96	134	9460	9360	9280	9180	9100	9320	9140	115	2770	1000	6480	10	1	11540400	1066	-1.04	8.49	12	0.09	-8869.00	1088.00	16790	20230907	-44.97	8200	20230710	12.68	10620	-12.99	20240103	9110	1.43	20240201	16790	-44.97	20230907	8200	12.68	20230710	0.52	N	000230	1000	115 억	111107	N	N	16	N	N
158	20240304	120103	57	100.00	KOSPI	의약품	N	N	N	N	N	9240	-20	5	-0.22	88246560	9528	74.51	9350	9350	9210	12030	6490	9260	9261.81	0.96	134	9460	9360	9280	9180	9100	9320	9140	115	2770	1000	6480	10	1	11540400	1066	-1.04	8.49	12	0.08	-8869.00	1088.00	16790	20230907	-44.97	8200	20230710	12.68	10620	-12.99	20240103	9110	1.43	20240201	16790	-44.97	20230907	8200	12.68	20230710	0.52	N	000230	1000	115 억	111107	N	N	16	N	N
159	20240304	110103	57	100.00	KOSPI	의약품	N	N	N	N	N	9240	-20	5	-0.22	83527010	9017	70.51	9350	9350	9210	12030	6490	9260	9263.28	0.96	175	9460	9360	9280	9180	9100	9320	9140	115	2770	1000	6480	10	1	11540400	1066	-1.04	8.49	12	0.08	-8869.00	1088.00	16790	20230907	-44.97	8200	20230710	12.68	10620	-12.99	20240103	9110	1.43	20240201	16790	-44.97	20230907	8200	12.68	20230710	0.52	N	000230	1000	115 억	111107	N	N	16	N	N
160	20240304	100103	57	100.00	KOSPI	의약품	N	N	N	N	N	9240	-20	5	-0.22	71621640	7728	60.43	9350	9350	9210	12030	6490	9260	9267.81	0.96	264	9460	9360	9280	9180	9100	9320	9140	115	2770	1000	6480	10	1	11540400	1066	-1.04	8.49	12	0.07	-8869.00	1088.00	16790	20230907	-44.97	8200	20230710	12.68	10620	-12.99	20240103	9110	1.43	20240201	16790	-44.97	20230907	8200	12.68	20230710	0.52	N	000230	1000	115 억	111107	N	N	16	N	N
161	20240304	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	9260	0	3	0.00	5694980	610	4.77	9350	9350	9260	12030	6490	9260	9336.03	0.96	-1	9460	9360	9280	9180	9100	9320	9140	115	2770	1000	6480	10	1	11540400	1069	-1.04	8.51	12	0.01	-8869.00	1088.00	16790	20230907	-44.85	8200	20230710	12.93	10620	-12.81	20240103	9110	1.65	20240201	16790	-44.85	20230907	8200	12.93	20230710	0.52	N	000230	1000	115 억	111107	N	N	16	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History