KissMeData/249420/price/prices-20240301.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

72 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	161017	57	100.00	KOSPI	의약품	N	N	N	N	N	15750	-300	5	-1.87	2677746870	170461	120.10	16030	16030	15500	20850	11240	16050	15708.83	5.69	-34668	16616	16332	16106	15822	15596	16220	15710	281	4800	1000	11550	10	1	28062501	4420	-5.60	2.57	12	0.61	-2813.00	6124.00	24450	20230907	-35.58	14380	20230710	9.53	18570	-15.19	20240102	15140	4.03	20240201	24450	-35.58	20230907	14380	9.53	20230710	0.12	N	249420	1000	280 억	1596404	N	N	71	N	N
3	20240329	151019	57	100.00	KOSPI	의약품	N	N	N	N	N	15640	-410	5	-2.55	2505639130	159494	112.38	16030	16030	15500	20850	11240	16050	15709.93	5.69	-33593	16616	16332	16106	15822	15596	16220	15710	281	4800	1000	11550	10	1	28062501	4389	-5.56	2.55	12	0.57	-2813.00	6124.00	24450	20230907	-36.03	14380	20230710	8.76	18570	-15.78	20240102	15140	3.30	20240201	24450	-36.03	20230907	14380	8.76	20230710	0.12	N	249420	1000	280 억	1596404	N	N	43	N	N
4	20240329	141013	57	100.00	KOSPI	의약품	N	N	N	N	N	15630	-420	5	-2.62	2194228740	139561	98.33	16030	16030	15500	20850	11240	16050	15722.36	5.69	-32325	16616	16332	16106	15822	15596	16220	15710	281	4800	1000	11550	10	1	28062501	4386	-5.56	2.55	12	0.50	-2813.00	6124.00	24450	20230907	-36.07	14380	20230710	8.69	18570	-15.83	20240102	15140	3.24	20240201	24450	-36.07	20230907	14380	8.69	20230710	0.12	N	249420	1000	280 억	1596404	N	N	43	N	N
5	20240329	130959	57	100.00	KOSPI	의약품	N	N	N	N	N	15630	-420	5	-2.62	2041869110	129807	91.46	16030	16030	15500	20850	11240	16050	15730.04	5.69	-30024	16616	16332	16106	15822	15596	16220	15710	281	4800	1000	11550	10	1	28062501	4386	-5.56	2.55	12	0.46	-2813.00	6124.00	24450	20230907	-36.07	14380	20230710	8.69	18570	-15.83	20240102	15140	3.24	20240201	24450	-36.07	20230907	14380	8.69	20230710	0.12	N	249420	1000	280 억	1596404	N	N	43	N	N
6	20240329	121009	57	100.00	KOSPI	의약품	N	N	N	N	N	15590	-460	5	-2.87	1794534250	113972	80.30	16030	16030	15500	20850	11240	16050	15745.40	5.69	-24845	16616	16332	16106	15822	15596	16220	15710	281	4800	1000	11550	10	1	28062501	4375	-5.54	2.55	12	0.41	-2813.00	6124.00	24450	20230907	-36.24	14380	20230710	8.41	18570	-16.05	20240102	15140	2.97	20240201	24450	-36.24	20230907	14380	8.41	20230710	0.12	N	249420	1000	280 억	1596404	N	N	43	N	N
7	20240329	110958	57	100.00	KOSPI	의약품	N	N	N	N	N	15820	-230	5	-1.43	669976530	42225	29.75	16030	16030	15820	20850	11240	16050	15866.82	5.69	-13067	16616	16332	16106	15822	15596	16220	15710	281	4800	1000	11550	10	1	28062501	4439	-5.62	2.58	12	0.15	-2813.00	6124.00	24450	20230907	-35.30	14380	20230710	10.01	18570	-14.81	20240102	15140	4.49	20240201	24450	-35.30	20230907	14380	10.01	20230710	0.12	N	249420	1000	280 억	1596404	N	N	43	N	N
8	20240329	100958	57	100.00	KOSPI	의약품	N	N	N	N	N	15870	-180	5	-1.12	458340730	28869	20.34	16030	16030	15820	20850	11240	16050	15876.57	5.69	-7748	16616	16332	16106	15822	15596	16220	15710	281	4800	1000	11550	10	1	28062501	4454	-5.64	2.59	12	0.10	-2813.00	6124.00	24450	20230907	-35.09	14380	20230710	10.36	18570	-14.54	20240102	15140	4.82	20240201	24450	-35.09	20230907	14380	10.36	20230710	0.12	N	249420	1000	280 억	1596404	N	N	43	N	N
9	20240329	090958	57	100.00	KOSPI	의약품	N	N	N	N	N	15870	-180	5	-1.12	95744730	6018	4.24	16030	16030	15860	20850	11240	16050	15909.73	5.69	-2365	16616	16332	16106	15822	15596	16220	15710	281	4800	1000	11550	10	1	28062501	4454	-5.64	2.59	12	0.02	-2813.00	6124.00	24450	20230907	-35.09	14380	20230710	10.36	18570	-14.54	20240102	15140	4.82	20240201	24450	-35.09	20230907	14380	10.36	20230710	0.12	N	249420	1000	280 억	1596404	N	N	43	N	N
10	20240328	161005	57	100.00	KOSPI	의약품	N	N	N	N	N	16050	-250	5	-1.53	2267757690	141469	105.51	16300	16390	15880	21150	11410	16300	16030.00	5.83	-39293	16840	16570	16330	16060	15820	16450	15940	281	4850	1000	11730	10	1	28062501	4504	-5.71	2.62	12	0.50	-2813.00	6124.00	24450	20230907	-34.36	14380	20230710	11.61	18570	-13.57	20240102	15140	6.01	20240201	24450	-34.36	20230907	14380	11.61	20230710	0.15	N	249420	1000	280 억	1636999	N	N	43	N	N
11	20240328	151004	57	100.00	KOSPI	의약품	N	N	N	N	N	15910	-390	5	-2.39	2066799100	128869	96.11	16300	16390	15880	21150	11410	16300	16037.99	5.83	-35128	16840	16570	16330	16060	15820	16450	15940	281	4850	1000	11730	10	1	28062501	4465	-5.66	2.60	12	0.46	-2813.00	6124.00	24450	20230907	-34.93	14380	20230710	10.64	18570	-14.32	20240102	15140	5.09	20240201	24450	-34.93	20230907	14380	10.64	20230710	0.15	N	249420	1000	280 억	1636999	N	N	166	N	N
12	20240328	140953	57	100.00	KOSPI	의약품	N	N	N	N	N	15970	-330	5	-2.02	1613499080	100389	74.87	16300	16390	15930	21150	11410	16300	16072.47	5.83	-29093	16840	16570	16330	16060	15820	16450	15940	281	4850	1000	11730	10	1	28062501	4482	-5.68	2.61	12	0.36	-2813.00	6124.00	24450	20230907	-34.68	14380	20230710	11.06	18570	-14.00	20240102	15140	5.48	20240201	24450	-34.68	20230907	14380	11.06	20230710	0.15	N	249420	1000	280 억	1636999	N	N	166	N	N
13	20240328	130952	57	100.00	KOSPI	의약품	N	N	N	N	N	15970	-330	5	-2.02	1392141220	86520	64.53	16300	16390	15950	21150	11410	16300	16090.40	5.83	-21223	16840	16570	16330	16060	15820	16450	15940	281	4850	1000	11730	10	1	28062501	4482	-5.68	2.61	12	0.31	-2813.00	6124.00	24450	20230907	-34.68	14380	20230710	11.06	18570	-14.00	20240102	15140	5.48	20240201	24450	-34.68	20230907	14380	11.06	20230710	0.15	N	249420	1000	280 억	1636999	N	N	166	N	N
14	20240328	120957	57	100.00	KOSPI	의약품	N	N	N	N	N	16140	-160	5	-0.98	865992460	53697	40.05	16300	16390	16020	21150	11410	16300	16127.39	5.83	-6780	16840	16570	16330	16060	15820	16450	15940	281	4850	1000	11730	10	1	28062501	4529	-5.74	2.64	12	0.19	-2813.00	6124.00	24450	20230907	-33.99	14380	20230710	12.24	18570	-13.09	20240102	15140	6.61	20240201	24450	-33.99	20230907	14380	12.24	20230710	0.15	N	249420	1000	280 억	1636999	N	N	166	N	N
15	20240328	111000	57	100.00	KOSPI	의약품	N	N	N	N	N	16130	-170	5	-1.04	649074230	40221	30.00	16300	16390	16020	21150	11410	16300	16137.69	5.83	-8765	16840	16570	16330	16060	15820	16450	15940	281	4850	1000	11730	10	1	28062501	4526	-5.73	2.63	12	0.14	-2813.00	6124.00	24450	20230907	-34.03	14380	20230710	12.17	18570	-13.14	20240102	15140	6.54	20240201	24450	-34.03	20230907	14380	12.17	20230710	0.15	N	249420	1000	280 억	1636999	N	N	166	N	N
16	20240328	101014	57	100.00	KOSPI	의약품	N	N	N	N	N	16030	-270	5	-1.66	480029030	29723	22.17	16300	16390	16020	21150	11410	16300	16150.09	5.83	-6855	16840	16570	16330	16060	15820	16450	15940	281	4850	1000	11730	10	1	28062501	4498	-5.70	2.62	12	0.11	-2813.00	6124.00	24450	20230907	-34.44	14380	20230710	11.47	18570	-13.68	20240102	15140	5.88	20240201	24450	-34.44	20230907	14380	11.47	20230710	0.15	N	249420	1000	280 억	1636999	N	N	166	N	N
17	20240328	091013	57	100.00	KOSPI	의약품	N	N	N	N	N	16210	-90	5	-0.55	137842700	8531	6.36	16300	16390	16100	21150	11410	16300	16157.86	5.83	432	16840	16570	16330	16060	15820	16450	15940	281	4850	1000	11730	10	1	28062501	4549	-5.76	2.65	12	0.03	-2813.00	6124.00	24450	20230907	-33.70	14380	20230710	12.73	18570	-12.71	20240102	15140	7.07	20240201	24450	-33.70	20230907	14380	12.73	20230710	0.15	N	249420	1000	280 억	1636999	N	N	166	N	N
18	20240327	161008	57	100.00	KOSPI	의약품	N	N	N	N	N	16300	-240	5	-1.45	2176335980	133839	84.99	16540	16600	16090	21500	11580	16540	16260.83	5.83	2012	17193	16866	16623	16296	16053	16745	16175	281	4960	1000	11900	10	1	28062501	4574	-5.79	2.66	12	0.48	-2813.00	6124.00	24450	20230907	-33.33	14380	20230710	13.35	18570	-12.22	20240102	15140	7.66	20240201	24450	-33.33	20230907	14380	13.35	20230710	0.13	N	249420	1000	280 억	1635526	N	N	166	N	N
19	20240327	151009	57	100.00	KOSPI	의약품	N	N	N	N	N	16240	-300	5	-1.81	2094958620	128835	81.81	16540	16600	16090	21500	11580	16540	16260.79	5.83	1727	17193	16866	16623	16296	16053	16745	16175	281	4960	1000	11900	10	1	28062501	4557	-5.77	2.65	12	0.46	-2813.00	6124.00	24450	20230907	-33.58	14380	20230710	12.93	18570	-12.55	20240102	15140	7.27	20240201	24450	-33.58	20230907	14380	12.93	20230710	0.13	N	249420	1000	280 억	1635526	N	N	4871	N	N
20	20240327	141010	57	100.00	KOSPI	의약품	N	N	N	N	N	16180	-360	5	-2.18	1892962720	116370	73.89	16540	16600	16090	21500	11580	16540	16266.76	5.83	2186	17193	16866	16623	16296	16053	16745	16175	281	4960	1000	11900	10	1	28062501	4541	-5.75	2.64	12	0.41	-2813.00	6124.00	24450	20230907	-33.82	14380	20230710	12.52	18570	-12.87	20240102	15140	6.87	20240201	24450	-33.82	20230907	14380	12.52	20230710	0.13	N	249420	1000	280 억	1635526	N	N	4871	N	N
21	20240327	131007	57	100.00	KOSPI	의약품	N	N	N	N	N	16170	-370	5	-2.24	1730993900	106379	67.55	16540	16600	16090	21500	11580	16540	16271.95	5.83	4952	17193	16866	16623	16296	16053	16745	16175	281	4960	1000	11900	10	1	28062501	4538	-5.75	2.64	12	0.38	-2813.00	6124.00	24450	20230907	-33.87	14380	20230710	12.45	18570	-12.92	20240102	15140	6.80	20240201	24450	-33.87	20230907	14380	12.45	20230710	0.13	N	249420	1000	280 억	1635526	N	N	4871	N	N
22	20240327	121007	57	100.00	KOSPI	의약품	N	N	N	N	N	16180	-360	5	-2.18	1565163340	96098	61.02	16540	16600	16090	21500	11580	16540	16287.16	5.83	5374	17193	16866	16623	16296	16053	16745	16175	281	4960	1000	11900	10	1	28062501	4541	-5.75	2.64	12	0.34	-2813.00	6124.00	24450	20230907	-33.82	14380	20230710	12.52	18570	-12.87	20240102	15140	6.87	20240201	24450	-33.82	20230907	14380	12.52	20230710	0.13	N	249420	1000	280 억	1635526	N	N	4871	N	N
23	20240327	111008	57	100.00	KOSPI	의약품	N	N	N	N	N	16230	-310	5	-1.87	1073020320	65653	41.69	16540	16600	16230	21500	11580	16540	16343.81	5.83	6043	17193	16866	16623	16296	16053	16745	16175	281	4960	1000	11900	10	1	28062501	4555	-5.77	2.65	12	0.23	-2813.00	6124.00	24450	20230907	-33.62	14380	20230710	12.87	18570	-12.60	20240102	15140	7.20	20240201	24450	-33.62	20230907	14380	12.87	20230710	0.13	N	249420	1000	280 억	1635526	N	N	4871	N	N
24	20240327	101004	57	100.00	KOSPI	의약품	N	N	N	N	N	16420	-120	5	-0.73	743372310	45443	28.86	16540	16600	16240	21500	11580	16540	16358.35	5.83	5878	17193	16866	16623	16296	16053	16745	16175	281	4960	1000	11900	10	1	28062501	4608	-5.84	2.68	12	0.16	-2813.00	6124.00	24450	20230907	-32.84	14380	20230710	14.19	18570	-11.58	20240102	15140	8.45	20240201	24450	-32.84	20230907	14380	14.19	20230710	0.13	N	249420	1000	280 억	1635526	N	N	4871	N	N
25	20240327	091010	57	100.00	KOSPI	의약품	N	N	N	N	N	16500	-40	5	-0.24	101532650	6147	3.90	16540	16600	16470	21500	11580	16540	16517.43	5.83	-1208	17193	16866	16623	16296	16053	16745	16175	281	4960	1000	11900	10	1	28062501	4630	-5.87	2.69	12	0.02	-2813.00	6124.00	24450	20230907	-32.52	14380	20230710	14.74	18570	-11.15	20240102	15140	8.98	20240201	24450	-32.52	20230907	14380	14.74	20230710	0.13	N	249420	1000	280 억	1635526	N	N	4871	N	N
26	20240326	160903	57	100.00	KOSPI	의약품	N	N	N	N	N	16540	-320	5	-1.90	2605495350	156980	64.42	16840	16950	16380	21900	11810	16860	16597.71	5.75	22598	17333	17096	16863	16626	16393	16980	16510	281	5040	1000	12130	10	1	28062501	4642	-5.88	2.70	12	0.56	-2813.00	6124.00	24450	20230907	-32.35	14380	20230710	15.02	18570	-10.93	20240102	15140	9.25	20240201	24450	-32.35	20230907	14380	15.02	20230710	0.12	N	249420	1000	280 억	1612924	N	N	4870	N	N
27	20240326	150956	57	100.00	KOSPI	의약품	N	N	N	N	N	16560	-300	5	-1.78	2488727130	149919	61.52	16840	16950	16380	21900	11810	16860	16600.46	5.75	22944	17333	17096	16863	16626	16393	16980	16510	281	5040	1000	12130	10	1	28062501	4647	-5.89	2.70	12	0.53	-2813.00	6124.00	24450	20230907	-32.27	14380	20230710	15.16	18570	-10.82	20240102	15140	9.38	20240201	24450	-32.27	20230907	14380	15.16	20230710	0.12	N	249420	1000	280 억	1612924	N	N	7086	N	N
28	20240326	140953	57	100.00	KOSPI	의약품	N	N	N	N	N	16480	-380	5	-2.25	2218529300	133516	54.79	16840	16950	16460	21900	11810	16860	16616.19	5.75	21002	17333	17096	16863	16626	16393	16980	16510	281	5040	1000	12130	10	1	28062501	4625	-5.86	2.69	12	0.48	-2813.00	6124.00	24450	20230907	-32.60	14380	20230710	14.60	18570	-11.25	20240102	15140	8.85	20240201	24450	-32.60	20230907	14380	14.60	20230710	0.12	N	249420	1000	280 억	1612924	N	N	7086	N	N
29	20240326	130949	57	100.00	KOSPI	의약품	N	N	N	N	N	16480	-380	5	-2.25	1863153070	111977	45.95	16840	16950	16470	21900	11810	16860	16638.69	5.75	13163	17333	17096	16863	16626	16393	16980	16510	281	5040	1000	12130	10	1	28062501	4625	-5.86	2.69	12	0.40	-2813.00	6124.00	24450	20230907	-32.60	14380	20230710	14.60	18570	-11.25	20240102	15140	8.85	20240201	24450	-32.60	20230907	14380	14.60	20230710	0.12	N	249420	1000	280 억	1612924	N	N	7086	N	N
30	20240326	120949	57	100.00	KOSPI	의약품	N	N	N	N	N	16680	-180	5	-1.07	1370918820	82270	33.76	16840	16950	16520	21900	11810	16860	16663.63	5.75	10508	17333	17096	16863	16626	16393	16980	16510	281	5040	1000	12130	10	1	28062501	4681	-5.93	2.72	12	0.29	-2813.00	6124.00	24450	20230907	-31.78	14380	20230710	15.99	18570	-10.18	20240102	15140	10.17	20240201	24450	-31.78	20230907	14380	15.99	20230710	0.12	N	249420	1000	280 억	1612924	N	N	7086	N	N
31	20240326	110945	57	100.00	KOSPI	의약품	N	N	N	N	N	16730	-130	5	-0.77	1236678880	74229	30.46	16840	16950	16520	21900	11810	16860	16660.29	5.75	9923	17333	17096	16863	16626	16393	16980	16510	281	5040	1000	12130	10	1	28062501	4695	-5.95	2.73	12	0.26	-2813.00	6124.00	24450	20230907	-31.57	14380	20230710	16.34	18570	-9.91	20240102	15140	10.50	20240201	24450	-31.57	20230907	14380	16.34	20230710	0.12	N	249420	1000	280 억	1612924	N	N	7086	N	N
32	20240326	100958	57	100.00	KOSPI	의약품	N	N	N	N	N	16740	-120	5	-0.71	976563900	58644	24.07	16840	16950	16520	21900	11810	16860	16652.37	5.75	3718	17333	17096	16863	16626	16393	16980	16510	281	5040	1000	12130	10	1	28062501	4698	-5.95	2.73	12	0.21	-2813.00	6124.00	24450	20230907	-31.53	14380	20230710	16.41	18570	-9.85	20240102	15140	10.57	20240201	24450	-31.53	20230907	14380	16.41	20230710	0.12	N	249420	1000	280 억	1612924	N	N	7086	N	N
33	20240326	090957	57	100.00	KOSPI	의약품	N	N	N	N	N	16620	-240	5	-1.42	319509060	19108	7.84	16840	16950	16600	21900	11810	16860	16721.15	5.75	-3620	17333	17096	16863	16626	16393	16980	16510	281	5040	1000	12130	10	1	28062501	4664	-5.91	2.71	12	0.07	-2813.00	6124.00	24450	20230907	-32.02	14380	20230710	15.58	18570	-10.50	20240102	15140	9.78	20240201	24450	-32.02	20230907	14380	15.58	20230710	0.12	N	249420	1000	280 억	1612924	N	N	7086	N	N
34	20240325	161029	57	100.00	KOSPI	의약품	N	N	N	N	N	16860	-10	5	-0.06	4086981230	242068	46.29	17050	17100	16630	21900	11810	16870	16883.65	5.79	-13029	17876	17372	16696	16192	15516	17625	16445	281	5030	1000	12140	10	1	28062501	4731	-5.99	2.75	12	0.86	-2813.00	6124.00	24450	20230907	-31.04	14380	20230710	17.25	18570	-9.21	20240102	15140	11.36	20240201	24450	-31.04	20230907	14380	17.25	20230710	0.12	N	249420	1000	280 억	1626121	N	N	7086	N	N
35	20240325	151031	57	100.00	KOSPI	의약품	N	N	N	N	N	16780	-90	5	-0.53	3949335530	233882	44.72	17050	17100	16630	21900	11810	16870	16886.02	5.79	-13320	17876	17372	16696	16192	15516	17625	16445	281	5030	1000	12140	10	1	28062501	4709	-5.97	2.74	12	0.83	-2813.00	6124.00	24450	20230907	-31.37	14380	20230710	16.69	18570	-9.64	20240102	15140	10.83	20240201	24450	-31.37	20230907	14380	16.69	20230710	0.12	N	249420	1000	280 억	1626121	N	N	2558	N	N
36	20240325	141030	57	100.00	KOSPI	의약품	N	N	N	N	N	16780	-90	5	-0.53	3689740030	218448	41.77	17050	17100	16630	21900	11810	16870	16890.71	5.79	-10545	17876	17372	16696	16192	15516	17625	16445	281	5030	1000	12140	10	1	28062501	4709	-5.97	2.74	12	0.78	-2813.00	6124.00	24450	20230907	-31.37	14380	20230710	16.69	18570	-9.64	20240102	15140	10.83	20240201	24450	-31.37	20230907	14380	16.69	20230710	0.12	N	249420	1000	280 억	1626121	N	N	2558	N	N
37	20240325	131029	57	100.00	KOSPI	의약품	N	N	N	N	N	16880	10	2	0.06	3341833570	197768	37.82	17050	17100	16630	21900	11810	16870	16897.75	5.79	-10421	17876	17372	16696	16192	15516	17625	16445	281	5030	1000	12140	10	1	28062501	4737	-6.00	2.76	12	0.70	-2813.00	6124.00	24450	20230907	-30.96	14380	20230710	17.39	18570	-9.10	20240102	15140	11.49	20240201	24450	-30.96	20230907	14380	17.39	20230710	0.12	N	249420	1000	280 억	1626121	N	N	2558	N	N
38	20240325	121033	57	100.00	KOSPI	의약품	N	N	N	N	N	16990	120	2	0.71	3099582480	183440	35.08	17050	17100	16630	21900	11810	16870	16896.99	5.79	-10953	17876	17372	16696	16192	15516	17625	16445	281	5030	1000	12140	10	1	28062501	4768	-6.04	2.77	12	0.65	-2813.00	6124.00	24450	20230907	-30.51	14380	20230710	18.15	18570	-8.51	20240102	15140	12.22	20240201	24450	-30.51	20230907	14380	18.15	20230710	0.12	N	249420	1000	280 억	1626121	N	N	2558	N	N
39	20240325	111031	57	100.00	KOSPI	의약품	N	N	N	N	N	16840	-30	5	-0.18	2837366030	167932	32.11	17050	17100	16630	21900	11810	16870	16895.93	5.79	-10783	17876	17372	16696	16192	15516	17625	16445	281	5030	1000	12140	10	1	28062501	4726	-5.99	2.75	12	0.60	-2813.00	6124.00	24450	20230907	-31.12	14380	20230710	17.11	18570	-9.32	20240102	15140	11.23	20240201	24450	-31.12	20230907	14380	17.11	20230710	0.12	N	249420	1000	280 억	1626121	N	N	2558	N	N
40	20240325	101031	57	100.00	KOSPI	의약품	N	N	N	N	N	16980	110	2	0.65	2491341350	147407	28.19	17050	17100	16630	21900	11810	16870	16901.12	5.79	-11292	17876	17372	16696	16192	15516	17625	16445	281	5030	1000	12140	10	1	28062501	4765	-6.04	2.77	12	0.53	-2813.00	6124.00	24450	20230907	-30.55	14380	20230710	18.08	18570	-8.56	20240102	15140	12.15	20240201	24450	-30.55	20230907	14380	18.08	20230710	0.12	N	249420	1000	280 억	1626121	N	N	2558	N	N
41	20240325	091034	57	100.00	KOSPI	의약품	N	N	N	N	N	16890	20	2	0.12	572926470	34005	6.50	17050	17050	16630	21900	11810	16870	16848.27	5.79	-10522	17876	17372	16696	16192	15516	17625	16445	281	5030	1000	12140	10	1	28062501	4740	-6.00	2.76	12	0.12	-2813.00	6124.00	24450	20230907	-30.92	14380	20230710	17.45	18570	-9.05	20240102	15140	11.56	20240201	24450	-30.92	20230907	14380	17.45	20230710	0.12	N	249420	1000	280 억	1626121	N	N	2558	N	N
42	20240322	161033	57	100.00	KOSPI	의약품	N	N	N	N	N	16870	850	2	5.31	8721882570	521385	627.12	16060	17200	16020	20800	11220	16020	16727.75	5.43	102499	16220	16120	16020	15920	15820	16120	15920	281	4780	1000	11530	10	1	28062501	4734	-6.00	2.75	12	1.86	-2813.00	6124.00	24450	20230317	-31.00	14380	20230710	17.32	18570	-9.15	20240102	15140	11.43	20240201	24450	-31.00	20230907	14380	17.32	20230710	0.12	N	249420	1000	280 억	1523609	N	N	2558	N	N
43	20240322	151035	57	100.00	KOSPI	의약품	N	N	N	N	N	16800	780	2	4.87	8423139520	503662	605.81	16060	17200	16020	20800	11220	16020	16723.81	5.43	98265	16220	16120	16020	15920	15820	16120	15920	281	4780	1000	11530	10	1	28062501	4715	-5.97	2.74	12	1.79	-2813.00	6124.00	24450	20230317	-31.29	14380	20230710	16.83	18570	-9.53	20240102	15140	10.96	20240201	24450	-31.29	20230907	14380	16.83	20230710	0.12	N	249420	1000	280 억	1523609	N	N	265	N	N
44	20240322	141022	57	100.00	KOSPI	의약품	N	N	N	N	N	16900	880	2	5.49	7425319980	444591	534.76	16060	17200	16020	20800	11220	16020	16701.48	5.43	100468	16220	16120	16020	15920	15820	16120	15920	281	4780	1000	11530	10	1	28062501	4743	-6.01	2.76	12	1.58	-2813.00	6124.00	24450	20230317	-30.88	14380	20230710	17.52	18570	-8.99	20240102	15140	11.62	20240201	24450	-30.88	20230907	14380	17.52	20230710	0.12	N	249420	1000	280 억	1523609	N	N	265	N	N
45	20240322	131028	57	100.00	KOSPI	의약품	N	N	N	N	N	16900	880	2	5.49	4763017330	288182	346.63	16060	17150	16020	20800	11220	16020	16527.83	5.43	57047	16220	16120	16020	15920	15820	16120	15920	281	4780	1000	11530	10	1	28062501	4743	-6.01	2.76	12	1.03	-2813.00	6124.00	24450	20230317	-30.88	14380	20230710	17.52	18570	-8.99	20240102	15140	11.62	20240201	24450	-30.88	20230907	14380	17.52	20230710	0.12	N	249420	1000	280 억	1523609	N	N	265	N	N
46	20240322	121024	57	100.00	KOSPI	의약품	N	N	N	N	N	16480	460	2	2.87	2187078270	134493	161.77	16060	16500	16020	20800	11220	16020	16261.67	5.43	43898	16220	16120	16020	15920	15820	16120	15920	281	4780	1000	11530	10	1	28062501	4625	-5.86	2.69	12	0.48	-2813.00	6124.00	24450	20230317	-32.60	14380	20230710	14.60	18570	-11.25	20240102	15140	8.85	20240201	24450	-32.60	20230907	14380	14.60	20230710	0.12	N	249420	1000	280 억	1523609	N	N	265	N	N
47	20240322	111033	57	100.00	KOSPI	의약품	N	N	N	N	N	16230	210	2	1.31	1154499340	71450	85.94	16060	16340	16020	20800	11220	16020	16158.16	5.43	33605	16220	16120	16020	15920	15820	16120	15920	281	4780	1000	11530	10	1	28062501	4555	-5.77	2.65	12	0.25	-2813.00	6124.00	24450	20230317	-33.62	14380	20230710	12.87	18570	-12.60	20240102	15140	7.20	20240201	24450	-33.62	20230907	14380	12.87	20230710	0.12	N	249420	1000	280 억	1523609	N	N	265	N	N
48	20240322	101023	57	100.00	KOSPI	의약품	N	N	N	N	N	16100	80	2	0.50	305318200	18988	22.84	16060	16140	16020	20800	11220	16020	16079.57	5.43	7755	16220	16120	16020	15920	15820	16120	15920	281	4780	1000	11530	10	1	28062501	4518	-5.72	2.63	12	0.07	-2813.00	6124.00	24450	20230317	-34.15	14380	20230710	11.96	18570	-13.30	20240102	15140	6.34	20240201	24450	-34.15	20230907	14380	11.96	20230710	0.12	N	249420	1000	280 억	1523609	N	N	265	N	N
49	20240322	091023	57	100.00	KOSPI	의약품	N	N	N	N	N	16030	10	2	0.06	93582470	5817	7.00	16060	16140	16030	20800	11220	16020	16087.88	5.43	1193	16220	16120	16020	15920	15820	16120	15920	281	4780	1000	11530	10	1	28062501	4498	-5.70	2.62	12	0.02	-2813.00	6124.00	24450	20230317	-34.44	14380	20230710	11.47	18570	-13.68	20240102	15140	5.88	20240201	24450	-34.44	20230907	14380	11.47	20230710	0.12	N	249420	1000	280 억	1523609	N	N	265	N	N
50	20240321	161028	57	100.00	KOSPI	의약품	N	N	N	N	N	16020	10	2	0.06	1322633540	82634	61.14	16020	16120	15920	20800	11210	16010	16005.90	5.40	9515	16590	16300	15930	15640	15270	16445	15785	281	4790	1000	11520	10	1	28062501	4496	-5.69	2.62	12	0.29	-2813.00	6124.00	24450	20230317	-34.48	14380	20230710	11.40	18570	-13.73	20240102	15140	5.81	20240201	24450	-34.48	20230907	14380	11.40	20230710	0.12	N	249420	1000	280 억	1514029	N	N	265	N	N
51	20240321	151023	57	100.00	KOSPI	의약품	N	N	N	N	N	16000	-10	5	-0.06	1244394020	77743	57.52	16020	16120	15920	20800	11210	16010	16006.50	5.40	8595	16590	16300	15930	15640	15270	16445	15785	281	4790	1000	11520	10	1	28062501	4490	-5.69	2.61	12	0.28	-2813.00	6124.00	24450	20230317	-34.56	14380	20230710	11.27	18570	-13.84	20240102	15140	5.68	20240201	24450	-34.56	20230907	14380	11.27	20230710	0.12	N	249420	1000	280 억	1514029	N	N	146	N	N
52	20240321	141024	57	100.00	KOSPI	의약품	N	N	N	N	N	16000	-10	5	-0.06	1062145590	66356	49.10	16020	16120	15920	20800	11210	16010	16006.77	5.40	4376	16590	16300	15930	15640	15270	16445	15785	281	4790	1000	11520	10	1	28062501	4490	-5.69	2.61	12	0.24	-2813.00	6124.00	24450	20230317	-34.56	14380	20230710	11.27	18570	-13.84	20240102	15140	5.68	20240201	24450	-34.56	20230907	14380	11.27	20230710	0.12	N	249420	1000	280 억	1514029	N	N	146	N	N
53	20240321	131012	57	100.00	KOSPI	의약품	N	N	N	N	N	15990	-20	5	-0.12	975602630	60945	45.09	16020	16120	15920	20800	11210	16010	16007.91	5.40	3937	16590	16300	15930	15640	15270	16445	15785	281	4790	1000	11520	10	1	28062501	4487	-5.68	2.61	12	0.22	-2813.00	6124.00	24450	20230317	-34.60	14380	20230710	11.20	18570	-13.89	20240102	15140	5.61	20240201	24450	-34.60	20230907	14380	11.20	20230710	0.12	N	249420	1000	280 억	1514029	N	N	146	N	N
54	20240321	121026	57	100.00	KOSPI	의약품	N	N	N	N	N	16030	20	2	0.12	848875430	53032	39.24	16020	16120	15920	20800	11210	16010	16006.85	5.40	3129	16590	16300	15930	15640	15270	16445	15785	281	4790	1000	11520	10	1	28062501	4498	-5.70	2.62	12	0.19	-2813.00	6124.00	24450	20230317	-34.44	14380	20230710	11.47	18570	-13.68	20240102	15140	5.88	20240201	24450	-34.44	20230907	14380	11.47	20230710	0.12	N	249420	1000	280 억	1514029	N	N	146	N	N
55	20240321	111023	57	100.00	KOSPI	의약품	N	N	N	N	N	15990	-20	5	-0.12	778455260	48634	35.99	16020	16120	15920	20800	11210	16010	16006.39	5.40	1719	16590	16300	15930	15640	15270	16445	15785	281	4790	1000	11520	10	1	28062501	4487	-5.68	2.61	12	0.17	-2813.00	6124.00	24450	20230317	-34.60	14380	20230710	11.20	18570	-13.89	20240102	15140	5.61	20240201	24450	-34.60	20230907	14380	11.20	20230710	0.12	N	249420	1000	280 억	1514029	N	N	146	N	N
56	20240321	101028	57	100.00	KOSPI	의약품	N	N	N	N	N	15990	-20	5	-0.12	649478140	40574	30.02	16020	16120	15920	20800	11210	16010	16007.24	5.40	2576	16590	16300	15930	15640	15270	16445	15785	281	4790	1000	11520	10	1	28062501	4487	-5.68	2.61	12	0.14	-2813.00	6124.00	24450	20230317	-34.60	14380	20230710	11.20	18570	-13.89	20240102	15140	5.61	20240201	24450	-34.60	20230907	14380	11.20	20230710	0.12	N	249420	1000	280 억	1514029	N	N	146	N	N
57	20240321	091032	57	100.00	KOSPI	의약품	N	N	N	N	N	16000	-10	5	-0.06	128108210	8005	5.92	16020	16070	15970	20800	11210	16010	16003.42	5.40	-179	16590	16300	15930	15640	15270	16445	15785	281	4790	1000	11520	10	1	28062501	4490	-5.69	2.61	12	0.03	-2813.00	6124.00	24450	20230317	-34.56	14380	20230710	11.27	18570	-13.84	20240102	15140	5.68	20240201	24450	-34.56	20230907	14380	11.27	20230710	0.12	N	249420	1000	280 억	1514029	N	N	146	N	N
58	20240320	161013	57	100.00	KOSPI	의약품	N	N	N	N	N	16010	280	2	1.78	2137253180	133583	201.88	15740	16220	15560	20400	11020	15730	15999.41	5.31	22588	15983	15856	15743	15616	15503	15800	15560	281	4670	1000	11320	10	1	28062501	4493	-5.69	2.61	12	0.48	-2813.00	6124.00	24450	20230317	-34.52	14380	20230710	11.34	18570	-13.79	20240102	15140	5.75	20240201	24450	-34.52	20230907	14380	11.34	20230710	0.12	N	249420	1000	280 억	1491156	N	N	146	N	N
59	20240320	151017	57	100.00	KOSPI	의약품	N	N	N	N	N	16030	300	2	1.91	2054644530	128424	194.08	15740	16220	15560	20400	11020	15730	15998.91	5.31	20958	15983	15856	15743	15616	15503	15800	15560	281	4670	1000	11320	10	1	28062501	4498	-5.70	2.62	12	0.46	-2813.00	6124.00	24450	20230317	-34.44	14380	20230710	11.47	18570	-13.68	20240102	15140	5.88	20240201	24450	-34.44	20230907	14380	11.47	20230710	0.12	N	249420	1000	280 억	1491156	N	N	922	N	N
60	20240320	141022	57	100.00	KOSPI	의약품	N	N	N	N	N	16000	270	2	1.72	1724421740	107849	162.99	15740	16220	15560	20400	11020	15730	15989.22	5.31	18227	15983	15856	15743	15616	15503	15800	15560	281	4670	1000	11320	10	1	28062501	4490	-5.69	2.61	12	0.38	-2813.00	6124.00	24450	20230317	-34.56	14380	20230710	11.27	18570	-13.84	20240102	15140	5.68	20240201	24450	-34.56	20230907	14380	11.27	20230710	0.12	N	249420	1000	280 억	1491156	N	N	922	N	N
61	20240320	131022	57	100.00	KOSPI	의약품	N	N	N	N	N	15980	250	2	1.59	1600601430	100097	151.27	15740	16220	15560	20400	11020	15730	15990.50	5.31	16151	15983	15856	15743	15616	15503	15800	15560	281	4670	1000	11320	10	1	28062501	4484	-5.68	2.61	12	0.36	-2813.00	6124.00	24450	20230317	-34.64	14380	20230710	11.13	18570	-13.95	20240102	15140	5.55	20240201	24450	-34.64	20230907	14380	11.13	20230710	0.12	N	249420	1000	280 억	1491156	N	N	922	N	N
62	20240320	121015	57	100.00	KOSPI	의약품	N	N	N	N	N	15900	170	2	1.08	1464696690	91589	138.41	15740	16220	15560	20400	11020	15730	15992.06	5.31	14899	15983	15856	15743	15616	15503	15800	15560	281	4670	1000	11320	10	1	28062501	4462	-5.65	2.60	12	0.33	-2813.00	6124.00	24450	20230317	-34.97	14380	20230710	10.57	18570	-14.38	20240102	15140	5.02	20240201	24450	-34.97	20230907	14380	10.57	20230710	0.12	N	249420	1000	280 억	1491156	N	N	922	N	N
63	20240320	111017	57	100.00	KOSPI	의약품	N	N	N	N	N	15910	180	2	1.14	1345112770	84076	127.06	15740	16220	15560	20400	11020	15730	15998.77	5.31	13743	15983	15856	15743	15616	15503	15800	15560	281	4670	1000	11320	10	1	28062501	4465	-5.66	2.60	12	0.30	-2813.00	6124.00	24450	20230317	-34.93	14380	20230710	10.64	18570	-14.32	20240102	15140	5.09	20240201	24450	-34.93	20230907	14380	10.64	20230710	0.12	N	249420	1000	280 억	1491156	N	N	922	N	N
64	20240320	101011	57	100.00	KOSPI	의약품	N	N	N	N	N	16010	280	2	1.78	1098685690	68664	103.77	15740	16220	15560	20400	11020	15730	16000.90	5.31	14037	15983	15856	15743	15616	15503	15800	15560	281	4670	1000	11320	10	1	28062501	4493	-5.69	2.61	12	0.24	-2813.00	6124.00	24450	20230317	-34.52	14380	20230710	11.34	18570	-13.79	20240102	15140	5.75	20240201	24450	-34.52	20230907	14380	11.34	20230710	0.12	N	249420	1000	280 억	1491156	N	N	922	N	N
65	20240320	091016	57	100.00	KOSPI	의약품	N	N	N	N	N	15710	-20	5	-0.13	78574180	5024	7.59	15740	15740	15560	20400	11020	15730	15639.77	5.31	2027	15983	15856	15743	15616	15503	15800	15560	281	4670	1000	11320	10	1	28062501	4409	-5.58	2.57	12	0.02	-2813.00	6124.00	24450	20230317	-35.75	14380	20230710	9.25	18570	-15.40	20240102	15140	3.76	20240201	24450	-35.75	20230907	14380	9.25	20230710	0.12	N	249420	1000	280 억	1491156	N	N	922	N	N
66	20240319	161004	57	100.00	KOSPI	의약품	N	N	N	N	N	15730	-140	5	-0.88	1032680820	65832	107.67	15860	15870	15630	20600	11110	15870	15686.53	5.34	-6407	16103	15986	15893	15776	15683	15940	15730	281	4730	1000	11420	10	1	28062501	4414	-2.98	2.20	12	0.23	-5282.00	7149.00	24450	20230317	-35.66	14380	20230710	9.39	18570	-15.29	20240102	15140	3.90	20240201	24450	-35.66	20230907	14380	9.39	20230710	0.12	N	249420	1000	280 억	1498295	N	N	922	N	N
67	20240319	151016	57	100.00	KOSPI	의약품	N	N	N	N	N	15690	-180	5	-1.13	1004757600	64054	104.76	15860	15870	15630	20600	11110	15870	15686.10	5.34	-6993	16103	15986	15893	15776	15683	15940	15730	281	4730	1000	11420	10	1	28062501	4403	-2.97	2.19	12	0.23	-5282.00	7149.00	24450	20230317	-35.83	14380	20230710	9.11	18570	-15.51	20240102	15140	3.63	20240201	24450	-35.83	20230907	14380	9.11	20230710	0.12	N	249420	1000	280 억	1498295	N	N	302	N	N
68	20240319	141015	57	100.00	KOSPI	의약품	N	N	N	N	N	15670	-200	5	-1.26	866299640	55219	90.31	15860	15870	15630	20600	11110	15870	15688.43	5.34	-5902	16103	15986	15893	15776	15683	15940	15730	281	4730	1000	11420	10	1	28062501	4397	-2.97	2.19	12	0.20	-5282.00	7149.00	24450	20230317	-35.91	14380	20230710	8.97	18570	-15.62	20240102	15140	3.50	20240201	24450	-35.91	20230907	14380	8.97	20230710	0.12	N	249420	1000	280 억	1498295	N	N	302	N	N
69	20240319	130943	57	100.00	KOSPI	의약품	N	N	N	N	N	15660	-210	5	-1.32	719250050	45825	74.94	15860	15870	15640	20600	11110	15870	15695.58	5.34	-6615	16103	15986	15893	15776	15683	15940	15730	281	4730	1000	11420	10	1	28062501	4395	-2.96	2.19	12	0.16	-5282.00	7149.00	24450	20230317	-35.95	14380	20230710	8.90	18570	-15.67	20240102	15140	3.43	20240201	24450	-35.95	20230907	14380	8.90	20230710	0.12	N	249420	1000	280 억	1498295	N	N	302	N	N
70	20240319	121007	57	100.00	KOSPI	의약품	N	N	N	N	N	15690	-180	5	-1.13	628526180	40033	65.47	15860	15870	15640	20600	11110	15870	15700.20	5.34	-4454	16103	15986	15893	15776	15683	15940	15730	281	4730	1000	11420	10	1	28062501	4403	-2.97	2.19	12	0.14	-5282.00	7149.00	24450	20230317	-35.83	14380	20230710	9.11	18570	-15.51	20240102	15140	3.63	20240201	24450	-35.83	20230907	14380	9.11	20230710	0.12	N	249420	1000	280 억	1498295	N	N	302	N	N
71	20240319	111012	57	100.00	KOSPI	의약품	N	N	N	N	N	15710	-160	5	-1.01	547621010	34870	57.03	15860	15870	15640	20600	11110	15870	15704.65	5.34	-1972	16103	15986	15893	15776	15683	15940	15730	281	4730	1000	11420	10	1	28062501	4409	-2.97	2.20	12	0.12	-5282.00	7149.00	24450	20230317	-35.75	14380	20230710	9.25	18570	-15.40	20240102	15140	3.76	20240201	24450	-35.75	20230907	14380	9.25	20230710	0.12	N	249420	1000	280 억	1498295	N	N	302	N	N
72	20240319	101014	57	100.00	KOSPI	의약품	N	N	N	N	N	15740	-130	5	-0.82	432814020	27549	45.06	15860	15870	15640	20600	11110	15870	15710.70	5.34	-724	16103	15986	15893	15776	15683	15940	15730	281	4730	1000	11420	10	1	28062501	4417	-2.98	2.20	12	0.10	-5282.00	7149.00	24450	20230317	-35.62	14380	20230710	9.46	18570	-15.24	20240102	15140	3.96	20240201	24450	-35.62	20230907	14380	9.46	20230710	0.12	N	249420	1000	280 억	1498295	N	N	302	N	N
73	20240319	091014	57	100.00	KOSPI	의약품	N	N	N	N	N	15770	-100	5	-0.63	122231180	7745	12.67	15860	15870	15720	20600	11110	15870	15781.95	5.34	95	16103	15986	15893	15776	15683	15940	15730	281	4730	1000	11420	10	1	28062501	4425	-2.99	2.21	12	0.03	-5282.00	7149.00	24450	20230317	-35.50	14380	20230710	9.67	18570	-15.08	20240102	15140	4.16	20240201	24450	-35.50	20230907	14380	9.67	20230710	0.12	N	249420	1000	280 억	1498295	N	N	302	N	N
74	20240318	161006	57	100.00	KOSPI	의약품	N	N	N	N	N	15870	-20	5	-0.13	962220160	60431	97.27	15880	16010	15800	20650	11130	15890	15922.70	5.32	4386	16063	15976	15813	15726	15563	16020	15770	281	4760	1000	11440	10	1	28062501	4454	-3.00	2.22	12	0.22	-5282.00	7149.00	24450	20230317	-35.09	14380	20230710	10.36	18570	-14.54	20240102	15140	4.82	20240201	24450	-35.09	20230907	14380	10.36	20230710	0.13	N	249420	1000	280 억	1492781	N	N	302	N	N
75	20240318	151006	57	100.00	KOSPI	의약품	N	N	N	N	N	15890	0	3	0.00	931985740	58527	94.20	15880	16010	15800	20650	11130	15890	15924.03	5.32	4408	16063	15976	15813	15726	15563	16020	15770	281	4760	1000	11440	10	1	28062501	4459	-3.01	2.22	12	0.21	-5282.00	7149.00	24450	20230317	-35.01	14380	20230710	10.50	18570	-14.43	20240102	15140	4.95	20240201	24450	-35.01	20230907	14380	10.50	20230710	0.13	N	249420	1000	280 억	1492781	N	N	439	N	N
76	20240318	141007	57	100.00	KOSPI	의약품	N	N	N	N	N	15870	-20	5	-0.13	833413050	52310	84.19	15880	16010	15800	20650	11130	15890	15932.20	5.32	3431	16063	15976	15813	15726	15563	16020	15770	281	4760	1000	11440	10	1	28062501	4454	-3.00	2.22	12	0.19	-5282.00	7149.00	24450	20230317	-35.09	14380	20230710	10.36	18570	-14.54	20240102	15140	4.82	20240201	24450	-35.09	20230907	14380	10.36	20230710	0.13	N	249420	1000	280 억	1492781	N	N	439	N	N
77	20240318	131006	57	100.00	KOSPI	의약품	N	N	N	N	N	15960	70	2	0.44	661523730	41495	66.79	15880	16010	15800	20650	11130	15890	15942.25	5.32	3262	16063	15976	15813	15726	15563	16020	15770	281	4760	1000	11440	10	1	28062501	4479	-3.02	2.23	12	0.15	-5282.00	7149.00	24450	20230317	-34.72	14380	20230710	10.99	18570	-14.05	20240102	15140	5.42	20240201	24450	-34.72	20230907	14380	10.99	20230710	0.13	N	249420	1000	280 억	1492781	N	N	439	N	N
78	20240318	121000	57	100.00	KOSPI	의약품	N	N	N	N	N	16000	110	2	0.69	514520980	32301	51.99	15880	16000	15800	20650	11130	15890	15928.95	5.32	3606	16063	15976	15813	15726	15563	16020	15770	281	4760	1000	11440	10	1	28062501	4490	-3.03	2.24	12	0.12	-5282.00	7149.00	24450	20230317	-34.56	14380	20230710	11.27	18570	-13.84	20240102	15140	5.68	20240201	24450	-34.56	20230907	14380	11.27	20230710	0.13	N	249420	1000	280 억	1492781	N	N	439	N	N
79	20240318	111009	57	100.00	KOSPI	의약품	N	N	N	N	N	15960	70	2	0.44	409663550	25740	41.43	15880	15980	15800	20650	11130	15890	15915.45	5.32	1969	16063	15976	15813	15726	15563	16020	15770	281	4760	1000	11440	10	1	28062501	4479	-3.02	2.23	12	0.09	-5282.00	7149.00	24450	20230317	-34.72	14380	20230710	10.99	18570	-14.05	20240102	15140	5.42	20240201	24450	-34.72	20230907	14380	10.99	20230710	0.13	N	249420	1000	280 억	1492781	N	N	439	N	N
80	20240318	101006	57	100.00	KOSPI	의약품	N	N	N	N	N	15940	50	2	0.31	251603240	15833	25.48	15880	15950	15800	20650	11130	15890	15891.07	5.32	2131	16063	15976	15813	15726	15563	16020	15770	281	4760	1000	11440	10	1	28062501	4473	-3.02	2.23	12	0.06	-5282.00	7149.00	24450	20230317	-34.81	14380	20230710	10.85	18570	-14.16	20240102	15140	5.28	20240201	24450	-34.81	20230907	14380	10.85	20230710	0.13	N	249420	1000	280 억	1492781	N	N	439	N	N
81	20240318	091006	57	100.00	KOSPI	의약품	N	N	N	N	N	15810	-80	5	-0.50	63019950	3980	6.41	15880	15880	15800	20650	11130	15890	15834.13	5.32	1749	16063	15976	15813	15726	15563	16020	15770	281	4760	1000	11440	10	1	28062501	4437	-2.99	2.21	12	0.01	-5282.00	7149.00	24450	20230317	-35.34	14380	20230710	9.94	18570	-14.86	20240102	15140	4.43	20240201	24450	-35.34	20230907	14380	9.94	20230710	0.13	N	249420	1000	280 억	1492781	N	N	439	N	N
82	20240315	160957	57	100.00	KOSPI	의약품	N	N	N	N	N	15890	10	2	0.06	974943740	61861	71.67	15880	15900	15650	20600	11120	15880	15760.21	5.34	6358	16206	16042	15876	15712	15546	16125	15795	281	4720	1000	11430	10	1	28062501	4459	-3.01	2.22	12	0.22	-5282.00	7149.00	24450	20230317	-35.01	14380	20230710	10.50	18570	-14.43	20240102	15140	4.95	20240201	24450	-35.01	20230317	14380	10.50	20230710	0.13	N	249420	1000	280 억	1498783	N	N	439	N	N
83	20240315	150926	57	100.00	KOSPI	의약품	N	N	N	N	N	15890	10	2	0.06	926466780	58809	68.14	15880	15900	15650	20600	11120	15880	15753.83	5.34	5291	16206	16042	15876	15712	15546	16125	15795	281	4720	1000	11430	10	1	28062501	4459	-3.01	2.22	12	0.21	-5282.00	7149.00	24450	20230317	-35.01	14380	20230710	10.50	18570	-14.43	20240102	15140	4.95	20240201	24450	-35.01	20230317	14380	10.50	20230710	0.13	N	249420	1000	280 억	1498783	N	N	91	N	N
84	20240315	140906	57	100.00	KOSPI	의약품	N	N	N	N	N	15800	-80	5	-0.50	734619960	46691	54.10	15880	15880	15650	20600	11120	15880	15733.65	5.34	2313	16206	16042	15876	15712	15546	16125	15795	281	4720	1000	11430	10	1	28062501	4434	-2.99	2.21	12	0.17	-5282.00	7149.00	24450	20230317	-35.38	14380	20230710	9.87	18570	-14.92	20240102	15140	4.36	20240201	24450	-35.38	20230317	14380	9.87	20230710	0.13	N	249420	1000	280 억	1498783	N	N	91	N	N
85	20240315	130957	57	100.00	KOSPI	의약품	N	N	N	N	N	15800	-80	5	-0.50	642173330	40845	47.32	15880	15880	15650	20600	11120	15880	15722.20	5.34	101	16206	16042	15876	15712	15546	16125	15795	281	4720	1000	11430	10	1	28062501	4434	-2.99	2.21	12	0.15	-5282.00	7149.00	24450	20230317	-35.38	14380	20230710	9.87	18570	-14.92	20240102	15140	4.36	20240201	24450	-35.38	20230317	14380	9.87	20230710	0.13	N	249420	1000	280 억	1498783	N	N	91	N	N
86	20240315	120956	57	100.00	KOSPI	의약품	N	N	N	N	N	15750	-130	5	-0.82	541141420	34436	39.90	15880	15880	15650	20600	11120	15880	15714.41	5.34	-3886	16206	16042	15876	15712	15546	16125	15795	281	4720	1000	11430	10	1	28062501	4420	-2.98	2.20	12	0.12	-5282.00	7149.00	24450	20230317	-35.58	14380	20230710	9.53	18570	-15.19	20240102	15140	4.03	20240201	24450	-35.58	20230317	14380	9.53	20230710	0.13	N	249420	1000	280 억	1498783	N	N	91	N	N
87	20240315	110953	57	100.00	KOSPI	의약품	N	N	N	N	N	15710	-170	5	-1.07	476688620	30342	35.15	15880	15880	15650	20600	11120	15880	15710.52	5.34	-6450	16206	16042	15876	15712	15546	16125	15795	281	4720	1000	11430	10	1	28062501	4409	-2.97	2.20	12	0.11	-5282.00	7149.00	24450	20230317	-35.75	14380	20230710	9.25	18570	-15.40	20240102	15140	3.76	20240201	24450	-35.75	20230317	14380	9.25	20230710	0.13	N	249420	1000	280 억	1498783	N	N	91	N	N
88	20240315	100955	57	100.00	KOSPI	의약품	N	N	N	N	N	15670	-210	5	-1.32	335052090	21312	24.69	15880	15880	15650	20600	11120	15880	15721.29	5.34	-9552	16206	16042	15876	15712	15546	16125	15795	281	4720	1000	11430	10	1	28062501	4397	-2.97	2.19	12	0.08	-5282.00	7149.00	24450	20230317	-35.91	14380	20230710	8.97	18570	-15.62	20240102	15140	3.50	20240201	24450	-35.91	20230317	14380	8.97	20230710	0.13	N	249420	1000	280 억	1498783	N	N	91	N	N
89	20240315	091002	57	100.00	KOSPI	의약품	N	N	N	N	N	15770	-110	5	-0.69	60531390	3828	4.44	15880	15880	15760	20600	11120	15880	15812.80	5.34	-2855	16206	16042	15876	15712	15546	16125	15795	281	4720	1000	11430	10	1	28062501	4425	-2.99	2.21	12	0.01	-5282.00	7149.00	24450	20230317	-35.50	14380	20230710	9.67	18570	-15.08	20240102	15140	4.16	20240201	24450	-35.50	20230317	14380	9.67	20230710	0.13	N	249420	1000	280 억	1498783	N	N	91	N	N
90	20240314	160945	57	100.00	KOSPI	의약품	N	N	N	N	N	15880	50	2	0.32	1368528050	86075	159.61	15830	16040	15710	20550	11090	15830	15899.28	5.31	8445	15930	15880	15800	15750	15670	15905	15775	281	4720	1000	11390	10	1	28062501	4456	-3.01	2.22	12	0.31	-5282.00	7149.00	24450	20230317	-35.05	14380	20230710	10.43	18570	-14.49	20240102	15140	4.89	20240201	24450	-35.05	20230317	14380	10.43	20230710	0.13	N	249420	1000	280 억	1491258	N	N	88	N	N
91	20240314	150950	57	100.00	KOSPI	의약품	N	N	N	N	N	15870	40	2	0.25	1321625710	83121	154.13	15830	16040	15710	20550	11090	15830	15900.02	5.31	7904	15930	15880	15800	15750	15670	15905	15775	281	4720	1000	11390	10	1	28062501	4454	-3.00	2.22	12	0.30	-5282.00	7149.00	24450	20230317	-35.09	14380	20230710	10.36	18570	-14.54	20240102	15140	4.82	20240201	24450	-35.09	20230317	14380	10.36	20230710	0.13	N	249420	1000	280 억	1491258	N	N	1050	N	N
92	20240314	140950	57	100.00	KOSPI	의약품	N	N	N	N	N	15880	50	2	0.32	1212300160	76234	141.36	15830	16040	15710	20550	11090	15830	15902.36	5.31	6891	15930	15880	15800	15750	15670	15905	15775	281	4720	1000	11390	10	1	28062501	4456	-3.01	2.22	12	0.27	-5282.00	7149.00	24450	20230317	-35.05	14380	20230710	10.43	18570	-14.49	20240102	15140	4.89	20240201	24450	-35.05	20230317	14380	10.43	20230710	0.13	N	249420	1000	280 억	1491258	N	N	1050	N	N
93	20240314	130947	57	100.00	KOSPI	의약품	N	N	N	N	N	15920	90	2	0.57	1114760750	70089	129.96	15830	16040	15710	20550	11090	15830	15904.93	5.31	6229	15930	15880	15800	15750	15670	15905	15775	281	4720	1000	11390	10	1	28062501	4468	-3.01	2.23	12	0.25	-5282.00	7149.00	24450	20230317	-34.89	14380	20230710	10.71	18570	-14.27	20240102	15140	5.15	20240201	24450	-34.89	20230317	14380	10.71	20230710	0.13	N	249420	1000	280 억	1491258	N	N	1050	N	N
94	20240314	120948	57	100.00	KOSPI	의약품	N	N	N	N	N	15980	150	2	0.95	1003003340	63068	116.94	15830	16040	15710	20550	11090	15830	15903.52	5.31	8545	15930	15880	15800	15750	15670	15905	15775	281	4720	1000	11390	10	1	28062501	4484	-3.03	2.24	12	0.22	-5282.00	7149.00	24450	20230317	-34.64	14380	20230710	11.13	18570	-13.95	20240102	15140	5.55	20240201	24450	-34.64	20230317	14380	11.13	20230710	0.13	N	249420	1000	280 억	1491258	N	N	1050	N	N
95	20240314	110949	57	100.00	KOSPI	의약품	N	N	N	N	N	16000	170	2	1.07	713932520	44987	83.42	15830	16000	15710	20550	11090	15830	15869.75	5.31	5807	15930	15880	15800	15750	15670	15905	15775	281	4720	1000	11390	10	1	28062501	4490	-3.03	2.24	12	0.16	-5282.00	7149.00	24450	20230317	-34.56	14380	20230710	11.27	18570	-13.84	20240102	15140	5.68	20240201	24450	-34.56	20230317	14380	11.27	20230710	0.13	N	249420	1000	280 억	1491258	N	N	1050	N	N
96	20240314	100956	57	100.00	KOSPI	의약품	N	N	N	N	N	15750	-80	5	-0.51	297764710	18837	34.93	15830	15900	15710	20550	11090	15830	15807.44	5.31	-578	15930	15880	15800	15750	15670	15905	15775	281	4720	1000	11390	10	1	28062501	4420	-2.98	2.20	12	0.07	-5282.00	7149.00	24450	20230317	-35.58	14380	20230710	9.53	18570	-15.19	20240102	15140	4.03	20240201	24450	-35.58	20230317	14380	9.53	20230710	0.13	N	249420	1000	280 억	1491258	N	N	1050	N	N
97	20240314	090953	57	100.00	KOSPI	의약품	N	N	N	N	N	15840	10	2	0.06	29304260	1850	3.43	15830	15880	15830	20550	11090	15830	15840.14	5.31	783	15930	15880	15800	15750	15670	15905	15775	281	4720	1000	11390	10	1	28062501	4445	-3.00	2.22	12	0.01	-5282.00	7149.00	24450	20230317	-35.21	14380	20230710	10.15	18570	-14.70	20240102	15140	4.62	20240201	24450	-35.21	20230317	14380	10.15	20230710	0.13	N	249420	1000	280 억	1491258	N	N	1050	N	N
98	20240313	160937	57	100.00	KOSPI	의약품	N	N	N	N	N	15830	30	2	0.19	841847990	53376	40.22	15810	15850	15720	20500	11060	15800	15771.81	5.28	10290	16353	16076	15803	15526	15253	16215	15665	281	4700	1000	11370	10	1	28062501	4442	-3.00	2.21	12	0.19	-5282.00	7149.00	24450	20230317	-35.26	14380	20230710	10.08	18570	-14.75	20240102	15140	4.56	20240201	24450	-35.26	20230317	14380	10.08	20230710	0.13	N	249420	1000	280 억	1481888	N	N	1050	N	N
99	20240313	150939	57	100.00	KOSPI	의약품	N	N	N	N	N	15800	0	3	0.00	809638480	51340	38.69	15810	15850	15720	20500	11060	15800	15770.13	5.28	9795	16353	16076	15803	15526	15253	16215	15665	281	4700	1000	11370	10	1	28062501	4434	-2.99	2.21	12	0.18	-5282.00	7149.00	24450	20230317	-35.38	14380	20230710	9.87	18570	-14.92	20240102	15140	4.36	20240201	24450	-35.38	20230317	14380	9.87	20230710	0.13	N	249420	1000	280 억	1481888	N	N	664	N	N
100	20240313	140938	57	100.00	KOSPI	의약품	N	N	N	N	N	15800	0	3	0.00	738461710	46835	35.29	15810	15850	15720	20500	11060	15800	15767.30	5.28	8102	16353	16076	15803	15526	15253	16215	15665	281	4700	1000	11370	10	1	28062501	4434	-2.99	2.21	12	0.17	-5282.00	7149.00	24450	20230317	-35.38	14380	20230710	9.87	18570	-14.92	20240102	15140	4.36	20240201	24450	-35.38	20230317	14380	9.87	20230710	0.13	N	249420	1000	280 억	1481888	N	N	664	N	N
101	20240313	130947	57	100.00	KOSPI	의약품	N	N	N	N	N	15750	-50	5	-0.32	463843770	29410	22.16	15810	15850	15720	20500	11060	15800	15771.63	5.28	3962	16353	16076	15803	15526	15253	16215	15665	281	4700	1000	11370	10	1	28062501	4420	-2.98	2.20	12	0.10	-5282.00	7149.00	24450	20230317	-35.58	14380	20230710	9.53	18570	-15.19	20240102	15140	4.03	20240201	24450	-35.58	20230317	14380	9.53	20230710	0.13	N	249420	1000	280 억	1481888	N	N	664	N	N
102	20240313	120941	57	100.00	KOSPI	의약품	N	N	N	N	N	15770	-30	5	-0.19	379212200	24040	18.12	15810	15850	15720	20500	11060	15800	15774.22	5.28	6130	16353	16076	15803	15526	15253	16215	15665	281	4700	1000	11370	10	1	28062501	4425	-2.99	2.21	12	0.09	-5282.00	7149.00	24450	20230317	-35.50	14380	20230710	9.67	18570	-15.08	20240102	15140	4.16	20240201	24450	-35.50	20230317	14380	9.67	20230710	0.13	N	249420	1000	280 억	1481888	N	N	664	N	N
103	20240313	110938	57	100.00	KOSPI	의약품	N	N	N	N	N	15740	-60	5	-0.38	309341910	19611	14.78	15810	15850	15720	20500	11060	15800	15773.90	5.28	4876	16353	16076	15803	15526	15253	16215	15665	281	4700	1000	11370	10	1	28062501	4417	-2.98	2.20	12	0.07	-5282.00	7149.00	24450	20230317	-35.62	14380	20230710	9.46	18570	-15.24	20240102	15140	3.96	20240201	24450	-35.62	20230317	14380	9.46	20230710	0.13	N	249420	1000	280 억	1481888	N	N	664	N	N
104	20240313	100934	57	100.00	KOSPI	의약품	N	N	N	N	N	15770	-30	5	-0.19	161404380	10235	7.71	15810	15850	15720	20500	11060	15800	15769.85	5.28	923	16353	16076	15803	15526	15253	16215	15665	281	4700	1000	11370	10	1	28062501	4425	-2.99	2.21	12	0.04	-5282.00	7149.00	24450	20230317	-35.50	14380	20230710	9.67	18570	-15.08	20240102	15140	4.16	20240201	24450	-35.50	20230317	14380	9.67	20230710	0.13	N	249420	1000	280 억	1481888	N	N	664	N	N
105	20240313	090944	57	100.00	KOSPI	의약품	N	N	N	N	N	15830	30	2	0.19	30707340	1948	1.47	15810	15850	15720	20500	11060	15800	15763.52	5.28	-458	16353	16076	15803	15526	15253	16215	15665	281	4700	1000	11370	10	1	28062501	4442	-3.00	2.21	12	0.01	-5282.00	7149.00	24450	20230317	-35.26	14380	20230710	10.08	18570	-14.75	20240102	15140	4.56	20240201	24450	-35.26	20230317	14380	10.08	20230710	0.13	N	249420	1000	280 억	1481888	N	N	664	N	N
106	20240312	160929	57	100.00	KOSPI	의약품	N	N	N	N	N	15800	220	2	1.41	2100203390	132676	178.85	15600	16080	15530	20250	10910	15580	15829.98	5.21	16876	15786	15682	15576	15472	15366	15735	15525	281	4670	1000	11210	10	1	28062501	4434	-2.99	2.21	12	0.47	-5282.00	7149.00	24450	20230317	-35.38	14380	20230710	9.87	18570	-14.92	20240102	15140	4.36	20240201	24450	-35.38	20230317	14380	9.87	20230710	0.13	N	249420	1000	280 억	1462230	N	N	664	N	N
107	20240312	150926	57	100.00	KOSPI	의약품	N	N	N	N	N	15750	170	2	1.09	2070402330	130788	176.30	15600	16080	15530	20250	10910	15580	15830.60	5.21	16200	15786	15682	15576	15472	15366	15735	15525	281	4670	1000	11210	10	1	28062501	4420	-2.98	2.20	12	0.47	-5282.00	7149.00	24450	20230317	-35.58	14380	20230710	9.53	18570	-15.19	20240102	15140	4.03	20240201	24450	-35.58	20230317	14380	9.53	20230710	0.13	N	249420	1000	280 억	1462230	N	N	2061	N	N
108	20240312	140918	57	100.00	KOSPI	의약품	N	N	N	N	N	15760	180	2	1.16	1909894020	120598	162.57	15600	16080	15530	20250	10910	15580	15837.29	5.21	16913	15786	15682	15576	15472	15366	15735	15525	281	4670	1000	11210	10	1	28062501	4423	-2.98	2.20	12	0.43	-5282.00	7149.00	24450	20230317	-35.54	14380	20230710	9.60	18570	-15.13	20240102	15140	4.10	20240201	24450	-35.54	20230317	14380	9.60	20230710	0.13	N	249420	1000	280 억	1462230	N	N	2061	N	N
109	20240312	130842	57	100.00	KOSPI	의약품	N	N	N	N	N	15800	220	2	1.41	1768355130	111626	150.47	15600	16080	15530	20250	10910	15580	15842.26	5.21	19562	15786	15682	15576	15472	15366	15735	15525	281	4670	1000	11210	10	1	28062501	4434	-2.99	2.21	12	0.40	-5282.00	7149.00	24450	20230317	-35.38	14380	20230710	9.87	18570	-14.92	20240102	15140	4.36	20240201	24450	-35.38	20230317	14380	9.87	20230710	0.13	N	249420	1000	280 억	1462230	N	N	2061	N	N
110	20240312	120930	57	100.00	KOSPI	의약품	N	N	N	N	N	15850	270	2	1.73	1496224390	94432	127.30	15600	16080	15530	20250	10910	15580	15845.02	5.21	29419	15786	15682	15576	15472	15366	15735	15525	281	4670	1000	11210	10	1	28062501	4448	-3.00	2.22	12	0.34	-5282.00	7149.00	24450	20230317	-35.17	14380	20230710	10.22	18570	-14.65	20240102	15140	4.69	20240201	24450	-35.17	20230317	14380	10.22	20230710	0.13	N	249420	1000	280 억	1462230	N	N	2061	N	N
111	20240312	110926	57	100.00	KOSPI	의약품	N	N	N	N	N	15960	380	2	2.44	1262876300	79758	107.52	15600	16080	15530	20250	10910	15580	15834.49	5.21	23995	15786	15682	15576	15472	15366	15735	15525	281	4670	1000	11210	10	1	28062501	4479	-3.02	2.23	12	0.28	-5282.00	7149.00	24450	20230317	-34.72	14380	20230710	10.99	18570	-14.05	20240102	15140	5.42	20240201	24450	-34.72	20230317	14380	10.99	20230710	0.13	N	249420	1000	280 억	1462230	N	N	2061	N	N
112	20240312	100929	57	100.00	KOSPI	의약품	N	N	N	N	N	15790	210	2	1.35	504765230	32148	43.34	15600	15880	15530	20250	10910	15580	15702.05	5.21	11275	15786	15682	15576	15472	15366	15735	15525	281	4670	1000	11210	10	1	28062501	4431	-2.99	2.21	12	0.11	-5282.00	7149.00	24450	20230317	-35.42	14380	20230710	9.81	18570	-14.97	20240102	15140	4.29	20240201	24450	-35.42	20230317	14380	9.81	20230710	0.13	N	249420	1000	280 억	1462230	N	N	2061	N	N
113	20240312	090927	57	100.00	KOSPI	의약품	N	N	N	N	N	15610	30	2	0.19	54235200	3485	4.70	15600	15650	15530	20250	10910	15580	15561.40	5.21	-601	15786	15682	15576	15472	15366	15735	15525	281	4670	1000	11210	10	1	28062501	4381	-2.96	2.18	12	0.01	-5282.00	7149.00	24450	20230317	-36.16	14380	20230710	8.55	18570	-15.94	20240102	15140	3.10	20240201	24450	-36.16	20230317	14380	8.55	20230710	0.13	N	249420	1000	280 억	1462230	N	N	2061	N	N
114	20240311	160924	57	100.00	KOSPI	의약품	N	N	N	N	N	15580	30	2	0.19	1147000230	73638	133.16	15550	15680	15470	20200	10890	15550	15576.23	5.20	3230	15950	15750	15630	15430	15310	15690	15370	281	4650	1000	11190	10	1	28062501	4372	-2.95	2.18	12	0.26	-5282.00	7149.00	24450	20230317	-36.28	14380	20230710	8.34	18570	-16.10	20240102	15140	2.91	20240201	24450	-36.28	20230317	14380	8.34	20230710	0.14	N	249420	1000	280 억	1459053	N	N	2061	N	N
115	20240311	150922	57	100.00	KOSPI	의약품	N	N	N	N	N	15590	40	2	0.26	1122282630	72052	130.29	15550	15680	15470	20200	10890	15550	15576.05	5.20	2961	15950	15750	15630	15430	15310	15690	15370	281	4650	1000	11190	10	1	28062501	4375	-2.95	2.18	12	0.26	-5282.00	7149.00	24450	20230317	-36.24	14380	20230710	8.41	18570	-16.05	20240102	15140	2.97	20240201	24450	-36.24	20230317	14380	8.41	20230710	0.14	N	249420	1000	280 억	1459053	N	N	2379	N	N
116	20240311	140921	57	100.00	KOSPI	의약품	N	N	N	N	N	15560	10	2	0.06	946168640	60737	109.83	15550	15680	15470	20200	10890	15550	15578.17	5.20	4659	15950	15750	15630	15430	15310	15690	15370	281	4650	1000	11190	10	1	28062501	4367	-2.95	2.18	12	0.22	-5282.00	7149.00	24450	20230317	-36.36	14380	20230710	8.21	18570	-16.21	20240102	15140	2.77	20240201	24450	-36.36	20230317	14380	8.21	20230710	0.14	N	249420	1000	280 억	1459053	N	N	2379	N	N
117	20240311	130922	57	100.00	KOSPI	의약품	N	N	N	N	N	15600	50	2	0.32	894529690	57419	103.83	15550	15680	15470	20200	10890	15550	15579.03	5.20	4570	15950	15750	15630	15430	15310	15690	15370	281	4650	1000	11190	10	1	28062501	4378	-2.95	2.18	12	0.20	-5282.00	7149.00	24450	20230317	-36.20	14380	20230710	8.48	18570	-15.99	20240102	15140	3.04	20240201	24450	-36.20	20230317	14380	8.48	20230710	0.14	N	249420	1000	280 억	1459053	N	N	2379	N	N
118	20240311	120924	57	100.00	KOSPI	의약품	N	N	N	N	N	15600	50	2	0.32	807760220	51863	93.78	15550	15680	15470	20200	10890	15550	15574.93	5.20	5574	15950	15750	15630	15430	15310	15690	15370	281	4650	1000	11190	10	1	28062501	4378	-2.95	2.18	12	0.18	-5282.00	7149.00	24450	20230317	-36.20	14380	20230710	8.48	18570	-15.99	20240102	15140	3.04	20240201	24450	-36.20	20230317	14380	8.48	20230710	0.14	N	249420	1000	280 억	1459053	N	N	2379	N	N
119	20240311	110920	57	100.00	KOSPI	의약품	N	N	N	N	N	15550	0	3	0.00	711042650	45639	82.53	15550	15680	15470	20200	10890	15550	15579.78	5.20	7449	15950	15750	15630	15430	15310	15690	15370	281	4650	1000	11190	10	1	28062501	4364	-2.94	2.18	12	0.16	-5282.00	7149.00	24450	20230317	-36.40	14380	20230710	8.14	18570	-16.26	20240102	15140	2.71	20240201	24450	-36.40	20230317	14380	8.14	20230710	0.14	N	249420	1000	280 억	1459053	N	N	2379	N	N
120	20240311	100910	57	100.00	KOSPI	의약품	N	N	N	N	N	15630	80	2	0.51	499077510	32032	57.92	15550	15680	15470	20200	10890	15550	15580.69	5.20	10317	15950	15750	15630	15430	15310	15690	15370	281	4650	1000	11190	10	1	28062501	4386	-2.96	2.19	12	0.11	-5282.00	7149.00	24450	20230317	-36.07	14380	20230710	8.69	18570	-15.83	20240102	15140	3.24	20240201	24450	-36.07	20230317	14380	8.69	20230710	0.14	N	249420	1000	280 억	1459053	N	N	2379	N	N
121	20240311	090915	57	100.00	KOSPI	의약품	N	N	N	N	N	15630	80	2	0.51	311950170	20039	36.24	15550	15680	15470	20200	10890	15550	15567.24	5.20	10602	15950	15750	15630	15430	15310	15690	15370	281	4650	1000	11190	10	1	28062501	4386	-2.96	2.19	12	0.07	-5282.00	7149.00	24450	20230317	-36.07	14380	20230710	8.69	18570	-15.83	20240102	15140	3.24	20240201	24450	-36.07	20230317	14380	8.69	20230710	0.14	N	249420	1000	280 억	1459053	N	N	2379	N	N
122	20240308	160920	57	100.00	KOSPI	의약품	N	N	N	N	N	15550	30	2	0.19	859336040	55047	44.72	15830	15830	15510	20150	10870	15520	15610.98	5.18	4049	16100	15810	15660	15370	15220	15735	15295	281	4630	1000	11170	10	1	28062501	4364	-2.94	2.18	12	0.20	-5282.00	7149.00	24450	20230317	-36.40	14380	20230710	8.14	18570	-16.26	20240102	15140	2.71	20240201	24450	-36.40	20230317	14380	8.14	20230710	0.14	N	249420	1000	280 억	1454794	N	N	2379	N	N
123	20240308	150919	57	100.00	KOSPI	의약품	N	N	N	N	N	15560	40	2	0.26	781769280	50059	40.67	15830	15830	15510	20150	10870	15520	15616.96	5.18	3035	16100	15810	15660	15370	15220	15735	15295	281	4630	1000	11170	10	1	28062501	4367	-2.95	2.18	12	0.18	-5282.00	7149.00	24450	20230317	-36.36	14380	20230710	8.21	18570	-16.21	20240102	15140	2.77	20240201	24450	-36.36	20230317	14380	8.21	20230710	0.14	N	249420	1000	280 억	1454794	N	N	1284	N	N
124	20240308	140911	57	100.00	KOSPI	의약품	N	N	N	N	N	15550	30	2	0.19	618806730	39589	32.16	15830	15830	15510	20150	10870	15520	15630.77	5.18	1728	16100	15810	15660	15370	15220	15735	15295	281	4630	1000	11170	10	1	28062501	4364	-2.94	2.18	12	0.14	-5282.00	7149.00	24450	20230317	-36.40	14380	20230710	8.14	18570	-16.26	20240102	15140	2.71	20240201	24450	-36.40	20230317	14380	8.14	20230710	0.14	N	249420	1000	280 억	1454794	N	N	1284	N	N
125	20240308	130909	57	100.00	KOSPI	의약품	N	N	N	N	N	15530	10	2	0.06	537427680	34351	27.91	15830	15830	15510	20150	10870	15520	15645.18	5.18	-173	16100	15810	15660	15370	15220	15735	15295	281	4630	1000	11170	10	1	28062501	4358	-2.94	2.17	12	0.12	-5282.00	7149.00	24450	20230317	-36.48	14380	20230710	8.00	18570	-16.37	20240102	15140	2.58	20240201	24450	-36.48	20230317	14380	8.00	20230710	0.14	N	249420	1000	280 억	1454794	N	N	1284	N	N
126	20240308	120911	57	100.00	KOSPI	의약품	N	N	N	N	N	15610	90	2	0.58	397508420	25359	20.60	15830	15830	15590	20150	10870	15520	15675.24	5.18	-1815	16100	15810	15660	15370	15220	15735	15295	281	4630	1000	11170	10	1	28062501	4381	-2.96	2.18	12	0.09	-5282.00	7149.00	24450	20230317	-36.16	14380	20230710	8.55	18570	-15.94	20240102	15140	3.10	20240201	24450	-36.16	20230317	14380	8.55	20230710	0.14	N	249420	1000	280 억	1454794	N	N	1284	N	N
127	20240308	110912	57	100.00	KOSPI	의약품	N	N	N	N	N	15640	120	2	0.77	362804990	23139	18.80	15830	15830	15590	20150	10870	15520	15679.37	5.18	-1944	16100	15810	15660	15370	15220	15735	15295	281	4630	1000	11170	10	1	28062501	4389	-2.96	2.19	12	0.08	-5282.00	7149.00	24450	20230317	-36.03	14380	20230710	8.76	18570	-15.78	20240102	15140	3.30	20240201	24450	-36.03	20230317	14380	8.76	20230710	0.14	N	249420	1000	280 억	1454794	N	N	1284	N	N
128	20240308	100907	57	100.00	KOSPI	의약품	N	N	N	N	N	15630	110	2	0.71	293477360	18700	15.19	15830	15830	15590	20150	10870	15520	15693.98	5.18	-1434	16100	15810	15660	15370	15220	15735	15295	281	4630	1000	11170	10	1	28062501	4386	-2.96	2.19	12	0.07	-5282.00	7149.00	24450	20230317	-36.07	14380	20230710	8.69	18570	-15.83	20240102	15140	3.24	20240201	24450	-36.07	20230317	14380	8.69	20230710	0.14	N	249420	1000	280 억	1454794	N	N	1284	N	N
129	20240308	090909	57	100.00	KOSPI	의약품	N	N	N	N	N	15660	140	2	0.90	126366660	8009	6.51	15830	15830	15610	20150	10870	15520	15778.08	5.18	-1522	16100	15810	15660	15370	15220	15735	15295	281	4630	1000	11170	10	1	28062501	4395	-2.96	2.19	12	0.03	-5282.00	7149.00	24450	20230317	-35.95	14380	20230710	8.90	18570	-15.67	20240102	15140	3.43	20240201	24450	-35.95	20230317	14380	8.90	20230710	0.14	N	249420	1000	280 억	1454794	N	N	1284	N	N
130	20240307	160908	57	100.00	KOSPI	의약품	N	N	N	N	N	15520	-430	5	-2.70	1906098890	121856	124.24	15950	15950	15510	20700	11170	15950	15642.39	5.22	-11366	16330	16140	16010	15820	15690	16075	15755	281	4750	1000	11480	10	1	28062501	4355	-2.94	2.17	12	0.43	-5282.00	7149.00	24450	20230317	-36.52	14380	20230710	7.93	18570	-16.42	20240102	15140	2.51	20240201	24450	-36.52	20230317	14380	7.93	20230710	0.14	N	249420	1000	280 억	1466217	N	N	1284	N	N
131	20240307	150849	57	100.00	KOSPI	의약품	N	N	N	N	N	15540	-410	5	-2.57	1780136300	113749	115.98	15950	15950	15510	20700	11170	15950	15649.69	5.22	-11357	16330	16140	16010	15820	15690	16075	15755	281	4750	1000	11480	10	1	28062501	4361	-2.94	2.17	12	0.41	-5282.00	7149.00	24450	20230317	-36.44	14380	20230710	8.07	18570	-16.32	20240102	15140	2.64	20240201	24450	-36.44	20230317	14380	8.07	20230710	0.14	N	249420	1000	280 억	1466217	N	N	2406	N	N
132	20240307	140852	57	100.00	KOSPI	의약품	N	N	N	N	N	15550	-400	5	-2.51	1560856310	99645	101.60	15950	15950	15510	20700	11170	15950	15664.17	5.22	-11192	16330	16140	16010	15820	15690	16075	15755	281	4750	1000	11480	10	1	28062501	4364	-2.94	2.18	12	0.36	-5282.00	7149.00	24450	20230317	-36.40	14380	20230710	8.14	18570	-16.26	20240102	15140	2.71	20240201	24450	-36.40	20230317	14380	8.14	20230710	0.14	N	249420	1000	280 억	1466217	N	N	2406	N	N
133	20240307	130858	57	100.00	KOSPI	의약품	N	N	N	N	N	15540	-410	5	-2.57	1372015590	87511	89.23	15950	15950	15510	20700	11170	15950	15678.21	5.22	-11421	16330	16140	16010	15820	15690	16075	15755	281	4750	1000	11480	10	1	28062501	4361	-2.94	2.17	12	0.31	-5282.00	7149.00	24450	20230317	-36.44	14380	20230710	8.07	18570	-16.32	20240102	15140	2.64	20240201	24450	-36.44	20230317	14380	8.07	20230710	0.14	N	249420	1000	280 억	1466217	N	N	2406	N	N
134	20240307	120901	57	100.00	KOSPI	의약품	N	N	N	N	N	15630	-320	5	-2.01	1072142130	68256	69.59	15950	15950	15600	20700	11170	15950	15707.66	5.22	-11412	16330	16140	16010	15820	15690	16075	15755	281	4750	1000	11480	10	1	28062501	4386	-2.96	2.19	12	0.24	-5282.00	7149.00	24450	20230317	-36.07	14380	20230710	8.69	18570	-15.83	20240102	15140	3.24	20240201	24450	-36.07	20230317	14380	8.69	20230710	0.14	N	249420	1000	280 억	1466217	N	N	2406	N	N
135	20240307	110907	57	100.00	KOSPI	의약품	N	N	N	N	N	15640	-310	5	-1.94	850523530	54071	55.13	15950	15950	15620	20700	11170	15950	15729.75	5.22	-7126	16330	16140	16010	15820	15690	16075	15755	281	4750	1000	11480	10	1	28062501	4389	-2.96	2.19	12	0.19	-5282.00	7149.00	24450	20230317	-36.03	14380	20230710	8.76	18570	-15.78	20240102	15140	3.30	20240201	24450	-36.03	20230317	14380	8.76	20230710	0.14	N	249420	1000	280 억	1466217	N	N	2406	N	N
136	20240307	100859	57	100.00	KOSPI	의약품	N	N	N	N	N	15710	-240	5	-1.50	508242700	32239	32.87	15950	15950	15700	20700	11170	15950	15764.84	5.22	-3175	16330	16140	16010	15820	15690	16075	15755	281	4750	1000	11480	10	1	28062501	4409	-2.97	2.20	12	0.11	-5282.00	7149.00	24450	20230317	-35.75	14380	20230710	9.25	18570	-15.40	20240102	15140	3.76	20240201	24450	-35.75	20230317	14380	9.25	20230710	0.14	N	249420	1000	280 억	1466217	N	N	2406	N	N
137	20240307	090903	57	100.00	KOSPI	의약품	N	N	N	N	N	15790	-160	5	-1.00	132925830	8411	8.58	15950	15950	15740	20700	11170	15950	15803.81	5.22	2923	16330	16140	16010	15820	15690	16075	15755	281	4750	1000	11480	10	1	28062501	4431	-2.99	2.21	12	0.03	-5282.00	7149.00	24450	20230317	-35.42	14380	20230710	9.81	18570	-14.97	20240102	15140	4.29	20240201	24450	-35.42	20230317	14380	9.81	20230710	0.14	N	249420	1000	280 억	1466217	N	N	2406	N	N
138	20240306	160855	57	100.00	KOSPI	의약품	N	N	N	N	N	15950	-60	5	-0.37	1564186450	97753	49.05	16200	16200	15880	20800	11210	16010	16001.48	5.26	-9643	16670	16340	15970	15640	15270	16505	15805	281	4790	1000	11520	10	1	28062501	4476	-3.02	2.23	12	0.35	-5282.00	7149.00	24450	20230317	-34.76	14380	20230710	10.92	18570	-14.11	20240102	15140	5.35	20240201	24450	-34.76	20230317	14380	10.92	20230710	0.15	N	249420	1000	280 억	1475470	N	N	2406	N	N
139	20240306	150858	57	100.00	KOSPI	의약품	N	N	N	N	N	15930	-80	5	-0.50	1502809880	93901	47.11	16200	16200	15880	20800	11210	16010	16004.19	5.26	-8726	16670	16340	15970	15640	15270	16505	15805	281	4790	1000	11520	10	1	28062501	4470	-3.02	2.23	12	0.33	-5282.00	7149.00	24450	20230317	-34.85	14380	20230710	10.78	18570	-14.22	20240102	15140	5.22	20240201	24450	-34.85	20230317	14380	10.78	20230710	0.15	N	249420	1000	280 억	1475470	N	N	1749	N	N
140	20240306	140903	57	100.00	KOSPI	의약품	N	N	N	N	N	15930	-80	5	-0.50	1375669330	85927	43.11	16200	16200	15880	20800	11210	16010	16009.74	5.26	-6693	16670	16340	15970	15640	15270	16505	15805	281	4790	1000	11520	10	1	28062501	4470	-3.02	2.23	12	0.31	-5282.00	7149.00	24450	20230317	-34.85	14380	20230710	10.78	18570	-14.22	20240102	15140	5.22	20240201	24450	-34.85	20230317	14380	10.78	20230710	0.15	N	249420	1000	280 억	1475470	N	N	1749	N	N
141	20240306	130903	57	100.00	KOSPI	의약품	N	N	N	N	N	15960	-50	5	-0.31	1229326390	76744	38.51	16200	16200	15890	20800	11210	16010	16018.53	5.26	-1958	16670	16340	15970	15640	15270	16505	15805	281	4790	1000	11520	10	1	28062501	4479	-3.02	2.23	12	0.27	-5282.00	7149.00	24450	20230317	-34.72	14380	20230710	10.99	18570	-14.05	20240102	15140	5.42	20240201	24450	-34.72	20230317	14380	10.99	20230710	0.15	N	249420	1000	280 억	1475470	N	N	1749	N	N
142	20240306	120902	57	100.00	KOSPI	의약품	N	N	N	N	N	15940	-70	5	-0.44	1030250350	64258	32.24	16200	16200	15890	20800	11210	16010	16033.03	5.26	3807	16670	16340	15970	15640	15270	16505	15805	281	4790	1000	11520	10	1	28062501	4473	-3.02	2.23	12	0.23	-5282.00	7149.00	24450	20230317	-34.81	14380	20230710	10.85	18570	-14.16	20240102	15140	5.28	20240201	24450	-34.81	20230317	14380	10.85	20230710	0.15	N	249420	1000	280 억	1475470	N	N	1749	N	N
143	20240306	110859	57	100.00	KOSPI	의약품	N	N	N	N	N	15980	-30	5	-0.19	876773540	54647	27.42	16200	16200	15890	20800	11210	16010	16044.32	5.26	4600	16670	16340	15970	15640	15270	16505	15805	281	4790	1000	11520	10	1	28062501	4484	-3.03	2.24	12	0.19	-5282.00	7149.00	24450	20230317	-34.64	14380	20230710	11.13	18570	-13.95	20240102	15140	5.55	20240201	24450	-34.64	20230317	14380	11.13	20230710	0.15	N	249420	1000	280 억	1475470	N	N	1749	N	N
144	20240306	100839	57	100.00	KOSPI	의약품	N	N	N	N	N	16050	40	2	0.25	559901630	34926	17.52	16200	16200	15890	20800	11210	16010	16031.09	5.26	-2960	16670	16340	15970	15640	15270	16505	15805	281	4790	1000	11520	10	1	28062501	4504	-3.04	2.25	12	0.12	-5282.00	7149.00	24450	20230317	-34.36	14380	20230710	11.61	18570	-13.57	20240102	15140	6.01	20240201	24450	-34.36	20230317	14380	11.61	20230710	0.15	N	249420	1000	280 억	1475470	N	N	1749	N	N
145	20240306	090856	57	100.00	KOSPI	의약품	N	N	N	N	N	16000	-10	5	-0.06	206815950	12846	6.45	16200	16200	15970	20800	11210	16010	16099.67	5.26	-6795	16670	16340	15970	15640	15270	16505	15805	281	4790	1000	11520	10	1	28062501	4490	-3.03	2.24	12	0.05	-5282.00	7149.00	24450	20230317	-34.56	14380	20230710	11.27	18570	-13.84	20240102	15140	5.68	20240201	24450	-34.56	20230317	14380	11.27	20230710	0.15	N	249420	1000	280 억	1475470	N	N	1749	N	N
146	20240305	160852	57	100.00	KOSPI	의약품	N	N	N	N	N	16010	390	2	2.50	3169900180	198780	258.37	15620	16300	15600	20300	10940	15620	15946.77	5.25	2766	15993	15806	15703	15516	15413	15755	15465	281	4680	1000	11240	10	1	28062501	4493	-3.03	2.24	12	0.71	-5282.00	7149.00	25200	20230227	-36.47	14380	20230710	11.34	18570	-13.79	20240102	15140	5.75	20240201	24450	-34.52	20230317	14380	11.34	20230710	0.14	N	249420	1000	280 억	1471976	N	N	1749	N	N
147	20240305	150852	57	100.00	KOSPI	의약품	N	N	N	N	N	15990	370	2	2.37	3101009900	194474	252.77	15620	16300	15600	20300	10940	15620	15945.63	5.25	1694	15993	15806	15703	15516	15413	15755	15465	281	4680	1000	11240	10	1	28062501	4487	-3.03	2.24	12	0.69	-5282.00	7149.00	25200	20230227	-36.55	14380	20230710	11.20	18570	-13.89	20240102	15140	5.61	20240201	24450	-34.60	20230317	14380	11.20	20230710	0.14	N	249420	1000	280 억	1471976	N	N	2	N	N
148	20240305	140840	57	100.00	KOSPI	의약품	N	N	N	N	N	16010	390	2	2.50	2957329300	185503	241.11	15620	16300	15600	20300	10940	15620	15942.22	5.25	1169	15993	15806	15703	15516	15413	15755	15465	281	4680	1000	11240	10	1	28062501	4493	-3.03	2.24	12	0.66	-5282.00	7149.00	25200	20230227	-36.47	14380	20230710	11.34	18570	-13.79	20240102	15140	5.75	20240201	24450	-34.52	20230317	14380	11.34	20230710	0.14	N	249420	1000	280 억	1471976	N	N	2	N	N
149	20240305	130842	57	100.00	KOSPI	의약품	N	N	N	N	N	15910	290	2	1.86	2472899690	155180	201.70	15620	16300	15600	20300	10940	15620	15935.69	5.25	-5632	15993	15806	15703	15516	15413	15755	15465	281	4680	1000	11240	10	1	28062501	4465	-3.01	2.23	12	0.55	-5282.00	7149.00	25200	20230227	-36.87	14380	20230710	10.64	18570	-14.32	20240102	15140	5.09	20240201	24450	-34.93	20230317	14380	10.64	20230710	0.14	N	249420	1000	280 억	1471976	N	N	2	N	N
150	20240305	120845	57	100.00	KOSPI	의약품	N	N	N	N	N	15960	340	2	2.18	2164620780	135777	176.48	15620	16300	15600	20300	10940	15620	15942.47	5.25	-9123	15993	15806	15703	15516	15413	15755	15465	281	4680	1000	11240	10	1	28062501	4479	-3.02	2.23	12	0.48	-5282.00	7149.00	25200	20230227	-36.67	14380	20230710	10.99	18570	-14.05	20240102	15140	5.42	20240201	24450	-34.72	20230317	14380	10.99	20230710	0.14	N	249420	1000	280 억	1471976	N	N	2	N	N
151	20240305	110845	57	100.00	KOSPI	의약품	N	N	N	N	N	15920	300	2	1.92	1907119220	119626	155.49	15620	16300	15600	20300	10940	15620	15942.35	5.25	-7116	15993	15806	15703	15516	15413	15755	15465	281	4680	1000	11240	10	1	28062501	4468	-3.01	2.23	12	0.43	-5282.00	7149.00	25200	20230227	-36.83	14380	20230710	10.71	18570	-14.27	20240102	15140	5.15	20240201	24450	-34.89	20230317	14380	10.71	20230710	0.14	N	249420	1000	280 억	1471976	N	N	2	N	N
152	20240305	100842	57	100.00	KOSPI	의약품	N	N	N	N	N	15910	290	2	1.86	675426870	42773	55.60	15620	15970	15600	20300	10940	15620	15790.96	5.25	5153	15993	15806	15703	15516	15413	15755	15465	281	4680	1000	11240	10	1	28062501	4465	-3.01	2.23	12	0.15	-5282.00	7149.00	25200	20230227	-36.87	14380	20230710	10.64	18570	-14.32	20240102	15140	5.09	20240201	24450	-34.93	20230317	14380	10.64	20230710	0.14	N	249420	1000	280 억	1471976	N	N	2	N	N
153	20240305	090842	57	100.00	KOSPI	의약품	N	N	N	N	N	15720	100	2	0.64	83520560	5338	6.94	15620	15720	15600	20300	10940	15620	15646.41	5.25	87	15993	15806	15703	15516	15413	15755	15465	281	4680	1000	11240	10	1	28062501	4411	-2.98	2.20	12	0.02	-5282.00	7149.00	25200	20230227	-37.62	14380	20230710	9.32	18570	-15.35	20240102	15140	3.83	20240201	24450	-35.71	20230317	14380	9.32	20230710	0.14	N	249420	1000	280 억	1471976	N	N	2	N	N
154	20240304	160843	57	100.00	KOSPI	의약품	N	N	N	N	N	15620	-80	5	-0.51	1192448750	76285	105.26	15710	15890	15600	20400	10990	15700	15631.50	5.26	-4197	16166	15932	15816	15582	15466	15875	15525	281	4700	1000	11300	10	1	28062501	4383	-2.96	2.18	12	0.27	-5282.00	7149.00	25200	20230227	-38.02	14380	20230710	8.62	18570	-15.89	20240102	15140	3.17	20240201	24450	-36.11	20230317	14380	8.62	20230710	0.14	N	249420	1000	280 억	1476218	N	N	2	N	N
155	20240304	150838	57	100.00	KOSPI	의약품	N	N	N	N	N	15620	-80	5	-0.51	1157152380	74025	102.14	15710	15890	15600	20400	10990	15700	15631.91	5.26	-3994	16166	15932	15816	15582	15466	15875	15525	281	4700	1000	11300	10	1	28062501	4383	-2.96	2.18	12	0.26	-5282.00	7149.00	25200	20230227	-38.02	14380	20230710	8.62	18570	-15.89	20240102	15140	3.17	20240201	24450	-36.11	20230317	14380	8.62	20230710	0.14	N	249420	1000	280 억	1476218	N	N	301	N	N
156	20240304	140807	57	100.00	KOSPI	의약품	N	N	N	N	N	15620	-80	5	-0.51	938360010	60016	82.81	15710	15890	15600	20400	10990	15700	15635.16	5.26	-3077	16166	15932	15816	15582	15466	15875	15525	281	4700	1000	11300	10	1	28062501	4383	-2.96	2.18	12	0.21	-5282.00	7149.00	25200	20230227	-38.02	14380	20230710	8.62	18570	-15.89	20240102	15140	3.17	20240201	24450	-36.11	20230317	14380	8.62	20230710	0.14	N	249420	1000	280 억	1476218	N	N	301	N	N
157	20240304	130833	57	100.00	KOSPI	의약품	N	N	N	N	N	15630	-70	5	-0.45	794026460	50777	70.06	15710	15890	15600	20400	10990	15700	15637.52	5.26	-2526	16166	15932	15816	15582	15466	15875	15525	281	4700	1000	11300	10	1	28062501	4386	-2.96	2.19	12	0.18	-5282.00	7149.00	25200	20230227	-37.98	14380	20230710	8.69	18570	-15.83	20240102	15140	3.24	20240201	24450	-36.07	20230317	14380	8.69	20230710	0.14	N	249420	1000	280 억	1476218	N	N	301	N	N
158	20240304	120809	57	100.00	KOSPI	의약품	N	N	N	N	N	15620	-80	5	-0.51	704108040	45022	62.12	15710	15890	15600	20400	10990	15700	15639.20	5.26	-2021	16166	15932	15816	15582	15466	15875	15525	281	4700	1000	11300	10	1	28062501	4383	-2.96	2.18	12	0.16	-5282.00	7149.00	25200	20230227	-38.02	14380	20230710	8.62	18570	-15.89	20240102	15140	3.17	20240201	24450	-36.11	20230317	14380	8.62	20230710	0.14	N	249420	1000	280 억	1476218	N	N	301	N	N
159	20240304	110827	57	100.00	KOSPI	의약품	N	N	N	N	N	15620	-80	5	-0.51	629733880	40260	55.55	15710	15890	15600	20400	10990	15700	15641.68	5.26	-1531	16166	15932	15816	15582	15466	15875	15525	281	4700	1000	11300	10	1	28062501	4383	-2.96	2.18	12	0.14	-5282.00	7149.00	25200	20230227	-38.02	14380	20230710	8.62	18570	-15.89	20240102	15140	3.17	20240201	24450	-36.11	20230317	14380	8.62	20230710	0.14	N	249420	1000	280 억	1476218	N	N	301	N	N
160	20240304	100827	57	100.00	KOSPI	의약품	N	N	N	N	N	15650	-50	5	-0.32	390175600	24926	34.39	15710	15890	15600	20400	10990	15700	15653.36	5.26	-510	16166	15932	15816	15582	15466	15875	15525	281	4700	1000	11300	10	1	28062501	4392	-2.96	2.19	12	0.09	-5282.00	7149.00	25200	20230227	-37.90	14380	20230710	8.83	18570	-15.72	20240102	15140	3.37	20240201	24450	-35.99	20230317	14380	8.83	20230710	0.14	N	249420	1000	280 억	1476218	N	N	301	N	N
161	20240304	090829	57	100.00	KOSPI	의약품	N	N	N	N	N	15600	-100	5	-0.64	127248320	8122	11.21	15710	15890	15600	20400	10990	15700	15667.12	5.26	-2564	16166	15932	15816	15582	15466	15875	15525	281	4700	1000	11300	10	1	28062501	4378	-2.95	2.18	12	0.03	-5282.00	7149.00	25200	20230227	-38.10	14380	20230710	8.48	18570	-15.99	20240102	15140	3.04	20240201	24450	-36.20	20230317	14380	8.48	20230710	0.14	N	249420	1000	280 억	1476218	N	N	301	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History