KissMeData/234080/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	161002	57	100.00	KOSPI	의약품	N	N	N	N		N	12430	-90	5	-0.72	193692100	15563	117.02	12600	12600	12310	16270	8770	12520	12445.68	3.22	-1159	12646	12582	12536	12472	12426	12560	12450	396	3750	2500	9260	10	1	15834554	1968	6.99	1.18	12	0.10	1777.00	10492.00	15160	20230816	-18.01	11100	20230411	11.98	13550	-8.27	20240219	11960	3.93	20240125	15160	-18.01	20230816	11100	11.98	20230411	0.29	N	234080	2500	395 억	509140	N	N	4	N	N
3	20240329	151004	57	100.00	KOSPI	의약품	N	N	N	N		N	12390	-130	5	-1.04	190057820	15270	114.82	12600	12600	12310	16270	8770	12520	12446.48	3.22	-1137	12646	12582	12536	12472	12426	12560	12450	396	3750	2500	9260	10	1	15834554	1962	6.97	1.18	12	0.10	1777.00	10492.00	15160	20230816	-18.27	11100	20230411	11.62	13550	-8.56	20240219	11960	3.60	20240125	15160	-18.27	20230816	11100	11.62	20230411	0.29	N	234080	2500	395 억	509140	N	N	4	N	N
4	20240329	140959	57	100.00	KOSPI	의약품	N	N	N	N		N	12470	-50	5	-0.40	109638240	8785	66.06	12600	12600	12450	16270	8770	12520	12480.16	3.22	-1433	12646	12582	12536	12472	12426	12560	12450	396	3750	2500	9260	10	1	15834554	1975	7.02	1.19	12	0.06	1777.00	10492.00	15160	20230816	-17.74	11100	20230411	12.34	13550	-7.97	20240219	11960	4.26	20240125	15160	-17.74	20230816	11100	12.34	20230411	0.29	N	234080	2500	395 억	509140	N	N	4	N	N
5	20240329	130945	57	100.00	KOSPI	의약품	N	N	N	N		N	12460	-60	5	-0.48	100554500	8056	60.58	12600	12600	12450	16270	8770	12520	12481.94	3.22	-1138	12646	12582	12536	12472	12426	12560	12450	396	3750	2500	9260	10	1	15834554	1973	7.01	1.19	12	0.05	1777.00	10492.00	15160	20230816	-17.81	11100	20230411	12.25	13550	-8.04	20240219	11960	4.18	20240125	15160	-17.81	20230816	11100	12.25	20230411	0.29	N	234080	2500	395 억	509140	N	N	4	N	N
6	20240329	120955	57	100.00	KOSPI	의약품	N	N	N	N		N	12480	-40	5	-0.32	61069140	4887	36.75	12600	12600	12450	16270	8770	12520	12496.24	3.22	-1127	12646	12582	12536	12472	12426	12560	12450	396	3750	2500	9260	10	1	15834554	1976	7.02	1.19	12	0.03	1777.00	10492.00	15160	20230816	-17.68	11100	20230411	12.43	13550	-7.90	20240219	11960	4.35	20240125	15160	-17.68	20230816	11100	12.43	20230411	0.29	N	234080	2500	395 억	509140	N	N	4	N	N
7	20240329	110943	57	100.00	KOSPI	의약품	N	N	N	N		N	12480	-40	5	-0.32	43458230	3477	26.14	12600	12600	12450	16270	8770	12520	12498.77	3.22	-580	12646	12582	12536	12472	12426	12560	12450	396	3750	2500	9260	10	1	15834554	1976	7.02	1.19	12	0.02	1777.00	10492.00	15160	20230816	-17.68	11100	20230411	12.43	13550	-7.90	20240219	11960	4.35	20240125	15160	-17.68	20230816	11100	12.43	20230411	0.29	N	234080	2500	395 억	509140	N	N	4	N	N
8	20240329	100944	57	100.00	KOSPI	의약품	N	N	N	N		N	12520	0	3	0.00	31455970	2516	18.92	12600	12600	12450	16270	8770	12520	12502.37	3.22	-561	12646	12582	12536	12472	12426	12560	12450	396	3750	2500	9260	10	1	15834554	1982	7.05	1.19	12	0.02	1777.00	10492.00	15160	20230816	-17.41	11100	20230411	12.79	13550	-7.60	20240219	11960	4.68	20240125	15160	-17.41	20230816	11100	12.79	20230411	0.29	N	234080	2500	395 억	509140	N	N	4	N	N
9	20240329	090944	57	100.00	KOSPI	의약품	N	N	N	N		N	12460	-60	5	-0.48	3940320	315	2.37	12600	12600	12450	16270	8770	12520	12508.95	3.22	-255	12646	12582	12536	12472	12426	12560	12450	396	3750	2500	9260	10	1	15834554	1973	7.01	1.19	12	0.00	1777.00	10492.00	15160	20230816	-17.81	11100	20230411	12.25	13550	-8.04	20240219	11960	4.18	20240125	15160	-17.81	20230816	11100	12.25	20230411	0.29	N	234080	2500	395 억	509140	N	N	4	N	N
10	20240328	160950	57	100.00	KOSPI	의약품	N	N	N	N		N	12520	-100	5	-0.79	166620770	13298	90.78	12540	12600	12490	16400	8840	12620	12529.76	3.24	-3560	12733	12676	12613	12556	12493	12645	12525	396	3780	2500	9330	10	1	15834554	1982	7.05	1.19	12	0.08	1777.00	10492.00	15160	20230816	-17.41	11100	20230411	12.79	13550	-7.60	20240219	11960	4.68	20240125	15160	-17.41	20230816	11100	12.79	20230411	0.29	N	234080	2500	395 억	512705	N	N	4	N	N
11	20240328	150950	57	100.00	KOSPI	의약품	N	N	N	N		N	12530	-90	5	-0.71	163400310	13041	89.02	12540	12600	12490	16400	8840	12620	12529.74	3.24	-3564	12733	12676	12613	12556	12493	12645	12525	396	3780	2500	9330	10	1	15834554	1984	7.05	1.19	12	0.08	1777.00	10492.00	15160	20230816	-17.35	11100	20230411	12.88	13550	-7.53	20240219	11960	4.77	20240125	15160	-17.35	20230816	11100	12.88	20230411	0.29	N	234080	2500	395 억	512705	N	N	3	N	N
12	20240328	140938	57	100.00	KOSPI	의약품	N	N	N	N		N	12500	-120	5	-0.95	120561630	9625	65.70	12540	12600	12490	16400	8840	12620	12525.88	3.24	-3027	12733	12676	12613	12556	12493	12645	12525	396	3780	2500	9330	10	1	15834554	1979	7.03	1.19	12	0.06	1777.00	10492.00	15160	20230816	-17.55	11100	20230411	12.61	13550	-7.75	20240219	11960	4.52	20240125	15160	-17.55	20230816	11100	12.61	20230411	0.29	N	234080	2500	395 억	512705	N	N	3	N	N
13	20240328	130939	57	100.00	KOSPI	의약품	N	N	N	N		N	12510	-110	5	-0.87	89264610	7122	48.62	12540	12600	12500	16400	8840	12620	12533.64	3.24	-2597	12733	12676	12613	12556	12493	12645	12525	396	3780	2500	9330	10	1	15834554	1981	7.04	1.19	12	0.04	1777.00	10492.00	15160	20230816	-17.48	11100	20230411	12.70	13550	-7.68	20240219	11960	4.60	20240125	15160	-17.48	20230816	11100	12.70	20230411	0.29	N	234080	2500	395 억	512705	N	N	3	N	N
14	20240328	120943	57	100.00	KOSPI	의약품	N	N	N	N		N	12550	-70	5	-0.55	51489150	4104	28.02	12540	12600	12510	16400	8840	12620	12546.09	3.24	-359	12733	12676	12613	12556	12493	12645	12525	396	3780	2500	9330	10	1	15834554	1987	7.06	1.20	12	0.03	1777.00	10492.00	15160	20230816	-17.22	11100	20230411	13.06	13550	-7.38	20240219	11960	4.93	20240125	15160	-17.22	20230816	11100	13.06	20230411	0.29	N	234080	2500	395 억	512705	N	N	3	N	N
15	20240328	110946	57	100.00	KOSPI	의약품	N	N	N	N		N	12550	-70	5	-0.55	37646970	3001	20.49	12540	12600	12510	16400	8840	12620	12544.81	3.24	-276	12733	12676	12613	12556	12493	12645	12525	396	3780	2500	9330	10	1	15834554	1987	7.06	1.20	12	0.02	1777.00	10492.00	15160	20230816	-17.22	11100	20230411	13.06	13550	-7.38	20240219	11960	4.93	20240125	15160	-17.22	20230816	11100	13.06	20230411	0.29	N	234080	2500	395 억	512705	N	N	3	N	N
16	20240328	100959	57	100.00	KOSPI	의약품	N	N	N	N		N	12540	-80	5	-0.63	28505990	2272	15.51	12540	12600	12510	16400	8840	12620	12546.65	3.24	-286	12733	12676	12613	12556	12493	12645	12525	396	3780	2500	9330	10	1	15834554	1986	7.06	1.20	12	0.01	1777.00	10492.00	15160	20230816	-17.28	11100	20230411	12.97	13550	-7.45	20240219	11960	4.85	20240125	15160	-17.28	20230816	11100	12.97	20230411	0.29	N	234080	2500	395 억	512705	N	N	3	N	N
17	20240328	090959	57	100.00	KOSPI	의약품	N	N	N	N		N	12600	-20	5	-0.16	18196030	1450	9.90	12540	12600	12510	16400	8840	12620	12548.99	3.24	-124	12733	12676	12613	12556	12493	12645	12525	396	3780	2500	9330	10	1	15834554	1995	7.09	1.20	12	0.01	1777.00	10492.00	15160	20230816	-16.89	11100	20230411	13.51	13550	-7.01	20240219	11960	5.35	20240125	15160	-16.89	20230816	11100	13.51	20230411	0.29	N	234080	2500	395 억	512705	N	N	3	N	N
18	20240327	160954	57	100.00	KOSPI	의약품	N	N	N	N		N	12620	-20	5	-0.16	184447320	14648	100.68	12650	12670	12550	16430	8850	12640	12591.98	3.24	-1437	12780	12710	12610	12540	12440	12660	12490	396	3790	2500	9350	10	1	15834554	1998	7.10	1.20	12	0.09	1777.00	10492.00	15160	20230816	-16.75	11100	20230411	13.69	13550	-6.86	20240219	11960	5.52	20240125	15160	-16.75	20230816	11100	13.69	20230411	0.29	N	234080	2500	395 억	512255	N	N	3	N	N
19	20240327	150956	57	100.00	KOSPI	의약품	N	N	N	N		N	12560	-80	5	-0.63	173420250	13772	94.66	12650	12670	12550	16430	8850	12640	12592.23	3.24	-1389	12780	12710	12610	12540	12440	12660	12490	396	3790	2500	9350	10	1	15834554	1989	7.07	1.20	12	0.09	1777.00	10492.00	15160	20230816	-17.15	11100	20230411	13.15	13550	-7.31	20240219	11960	5.02	20240125	15160	-17.15	20230816	11100	13.15	20230411	0.29	N	234080	2500	395 억	512255	N	N	3	N	N
20	20240327	140955	57	100.00	KOSPI	의약품	N	N	N	N		N	12570	-70	5	-0.55	153926930	12220	83.99	12650	12670	12550	16430	8850	12640	12596.31	3.24	-1095	12780	12710	12610	12540	12440	12660	12490	396	3790	2500	9350	10	1	15834554	1990	7.07	1.20	12	0.08	1777.00	10492.00	15160	20230816	-17.08	11100	20230411	13.24	13550	-7.23	20240219	11960	5.10	20240125	15160	-17.08	20230816	11100	13.24	20230411	0.29	N	234080	2500	395 억	512255	N	N	3	N	N
21	20240327	130953	57	100.00	KOSPI	의약품	N	N	N	N		N	12570	-70	5	-0.55	137842050	10941	75.20	12650	12670	12550	16430	8850	12640	12598.67	3.24	-811	12780	12710	12610	12540	12440	12660	12490	396	3790	2500	9350	10	1	15834554	1990	7.07	1.20	12	0.07	1777.00	10492.00	15160	20230816	-17.08	11100	20230411	13.24	13550	-7.23	20240219	11960	5.10	20240125	15160	-17.08	20230816	11100	13.24	20230411	0.29	N	234080	2500	395 억	512255	N	N	3	N	N
22	20240327	120952	57	100.00	KOSPI	의약품	N	N	N	N		N	12550	-90	5	-0.71	123646980	9811	67.43	12650	12670	12550	16430	8850	12640	12602.89	3.24	-611	12780	12710	12610	12540	12440	12660	12490	396	3790	2500	9350	10	1	15834554	1987	7.06	1.20	12	0.06	1777.00	10492.00	15160	20230816	-17.22	11100	20230411	13.06	13550	-7.38	20240219	11960	4.93	20240125	15160	-17.22	20230816	11100	13.06	20230411	0.29	N	234080	2500	395 억	512255	N	N	3	N	N
23	20240327	110953	57	100.00	KOSPI	의약품	N	N	N	N		N	12550	-90	5	-0.71	104699190	8303	57.07	12650	12670	12550	16430	8850	12640	12609.80	3.24	-75	12780	12710	12610	12540	12440	12660	12490	396	3790	2500	9350	10	1	15834554	1987	7.06	1.20	12	0.05	1777.00	10492.00	15160	20230816	-17.22	11100	20230411	13.06	13550	-7.38	20240219	11960	4.93	20240125	15160	-17.22	20230816	11100	13.06	20230411	0.29	N	234080	2500	395 억	512255	N	N	3	N	N
24	20240327	100949	57	100.00	KOSPI	의약품	N	N	N	N		N	12570	-70	5	-0.55	84949030	6731	46.26	12650	12670	12550	16430	8850	12640	12620.57	3.24	136	12780	12710	12610	12540	12440	12660	12490	396	3790	2500	9350	10	1	15834554	1990	7.07	1.20	12	0.04	1777.00	10492.00	15160	20230816	-17.08	11100	20230411	13.24	13550	-7.23	20240219	11960	5.10	20240125	15160	-17.08	20230816	11100	13.24	20230411	0.29	N	234080	2500	395 억	512255	N	N	3	N	N
25	20240327	090955	57	100.00	KOSPI	의약품	N	N	N	N		N	12640	0	3	0.00	24965700	1974	13.57	12650	12670	12620	16430	8850	12640	12647.26	3.24	446	12780	12710	12610	12540	12440	12660	12490	396	3790	2500	9350	10	1	15834554	2001	7.11	1.20	12	0.01	1777.00	10492.00	15160	20230816	-16.62	11100	20230411	13.87	13550	-6.72	20240219	11960	5.69	20240125	15160	-16.62	20230816	11100	13.87	20230411	0.29	N	234080	2500	395 억	512255	N	N	3	N	N
26	20240326	160848	57	100.00	KOSPI	의약품	N	N	N	N		N	12640	20	2	0.16	182829350	14548	95.55	12680	12680	12510	16400	8840	12620	12567.07	3.21	4044	12706	12662	12596	12552	12486	12685	12575	396	3780	2500	9330	10	1	15834554	2001	7.11	1.20	12	0.09	1777.00	10492.00	15160	20230816	-16.62	11100	20230411	13.87	13550	-6.72	20240219	11960	5.69	20240125	15160	-16.62	20230816	11100	13.87	20230411	0.29	N	234080	2500	395 억	508212	N	N	3	N	N
27	20240326	150942	57	100.00	KOSPI	의약품	N	N	N	N		N	12630	10	2	0.08	175325580	13954	91.65	12680	12680	12510	16400	8840	12620	12564.54	3.21	3506	12706	12662	12596	12552	12486	12685	12575	396	3780	2500	9330	10	1	15834554	2000	7.11	1.20	12	0.09	1777.00	10492.00	15160	20230816	-16.69	11100	20230411	13.78	13550	-6.79	20240219	11960	5.60	20240125	15160	-16.69	20230816	11100	13.78	20230411	0.29	N	234080	2500	395 억	508212	N	N	24	N	N
28	20240326	140939	57	100.00	KOSPI	의약품	N	N	N	N		N	12570	-50	5	-0.40	158979260	12657	83.13	12680	12680	12510	16400	8840	12620	12560.58	3.21	2875	12706	12662	12596	12552	12486	12685	12575	396	3780	2500	9330	10	1	15834554	1990	7.07	1.20	12	0.08	1777.00	10492.00	15160	20230816	-17.08	11100	20230411	13.24	13550	-7.23	20240219	11960	5.10	20240125	15160	-17.08	20230816	11100	13.24	20230411	0.29	N	234080	2500	395 억	508212	N	N	24	N	N
29	20240326	130935	57	100.00	KOSPI	의약품	N	N	N	N		N	12570	-50	5	-0.40	144303510	11490	75.47	12680	12680	12510	16400	8840	12620	12559.05	3.21	2326	12706	12662	12596	12552	12486	12685	12575	396	3780	2500	9330	10	1	15834554	1990	7.07	1.20	12	0.07	1777.00	10492.00	15160	20230816	-17.08	11100	20230411	13.24	13550	-7.23	20240219	11960	5.10	20240125	15160	-17.08	20230816	11100	13.24	20230411	0.29	N	234080	2500	395 억	508212	N	N	24	N	N
30	20240326	120935	57	100.00	KOSPI	의약품	N	N	N	N		N	12560	-60	5	-0.48	131771010	10493	68.92	12680	12680	12510	16400	8840	12620	12557.99	3.21	1768	12706	12662	12596	12552	12486	12685	12575	396	3780	2500	9330	10	1	15834554	1989	7.07	1.20	12	0.07	1777.00	10492.00	15160	20230816	-17.15	11100	20230411	13.15	13550	-7.31	20240219	11960	5.02	20240125	15160	-17.15	20230816	11100	13.15	20230411	0.29	N	234080	2500	395 억	508212	N	N	24	N	N
31	20240326	110931	57	100.00	KOSPI	의약품	N	N	N	N		N	12560	-60	5	-0.48	66285080	5277	34.66	12680	12680	12510	16400	8840	12620	12561.13	3.21	131	12706	12662	12596	12552	12486	12685	12575	396	3780	2500	9330	10	1	15834554	1989	7.07	1.20	12	0.03	1777.00	10492.00	15160	20230816	-17.15	11100	20230411	13.15	13550	-7.31	20240219	11960	5.02	20240125	15160	-17.15	20230816	11100	13.15	20230411	0.29	N	234080	2500	395 억	508212	N	N	24	N	N
32	20240326	100943	57	100.00	KOSPI	의약품	N	N	N	N		N	12590	-30	5	-0.24	30580930	2435	15.99	12680	12680	12510	16400	8840	12620	12558.90	3.21	17	12706	12662	12596	12552	12486	12685	12575	396	3780	2500	9330	10	1	15834554	1994	7.08	1.20	12	0.02	1777.00	10492.00	15160	20230816	-16.95	11100	20230411	13.42	13550	-7.08	20240219	11960	5.27	20240125	15160	-16.95	20230816	11100	13.42	20230411	0.29	N	234080	2500	395 억	508212	N	N	24	N	N
33	20240326	090942	57	100.00	KOSPI	의약품	N	N	N	N		N	12570	-50	5	-0.40	13122750	1047	6.88	12680	12680	12510	16400	8840	12620	12533.67	3.21	-33	12706	12662	12596	12552	12486	12685	12575	396	3780	2500	9330	10	1	15834554	1990	7.07	1.20	12	0.01	1777.00	10492.00	15160	20230816	-17.08	11100	20230411	13.24	13550	-7.23	20240219	11960	5.10	20240125	15160	-17.08	20230816	11100	13.24	20230411	0.29	N	234080	2500	395 억	508212	N	N	24	N	N
34	20240325	161014	57	100.00	KOSPI	의약품	N	N	N	N		N	12620	40	2	0.32	190581980	15145	104.68	12590	12640	12530	16350	8810	12580	12583.82	3.20	1490	12720	12650	12570	12500	12420	12610	12460	396	3770	2500	9300	10	1	15834554	1998	7.10	1.20	12	0.10	1777.00	10492.00	15160	20230816	-16.75	11100	20230411	13.69	13550	-6.86	20240219	11960	5.52	20240125	15160	-16.75	20230816	11100	13.69	20230411	0.29	N	234080	2500	395 억	506723	N	N	24	N	N
35	20240325	151016	57	100.00	KOSPI	의약품	N	N	N	N		N	12590	10	2	0.08	178088220	14154	97.83	12590	12640	12530	16350	8810	12580	12582.18	3.20	1405	12720	12650	12570	12500	12420	12610	12460	396	3770	2500	9300	10	1	15834554	1994	7.08	1.20	12	0.09	1777.00	10492.00	15160	20230816	-16.95	11100	20230411	13.42	13550	-7.08	20240219	11960	5.27	20240125	15160	-16.95	20230816	11100	13.42	20230411	0.29	N	234080	2500	395 억	506723	N	N	11	N	N
36	20240325	141014	57	100.00	KOSPI	의약품	N	N	N	N		N	12600	20	2	0.16	163604160	13004	89.88	12590	12640	12530	16350	8810	12580	12581.06	3.20	1523	12720	12650	12570	12500	12420	12610	12460	396	3770	2500	9300	10	1	15834554	1995	7.09	1.20	12	0.08	1777.00	10492.00	15160	20230816	-16.89	11100	20230411	13.51	13550	-7.01	20240219	11960	5.35	20240125	15160	-16.89	20230816	11100	13.51	20230411	0.29	N	234080	2500	395 억	506723	N	N	11	N	N
37	20240325	131014	57	100.00	KOSPI	의약품	N	N	N	N		N	12610	30	2	0.24	144143350	11460	79.21	12590	12640	12530	16350	8810	12580	12577.95	3.20	1523	12720	12650	12570	12500	12420	12610	12460	396	3770	2500	9300	10	1	15834554	1997	7.10	1.20	12	0.07	1777.00	10492.00	15160	20230816	-16.82	11100	20230411	13.60	13550	-6.94	20240219	11960	5.43	20240125	15160	-16.82	20230816	11100	13.60	20230411	0.29	N	234080	2500	395 억	506723	N	N	11	N	N
38	20240325	121017	57	100.00	KOSPI	의약품	N	N	N	N		N	12620	40	2	0.32	130171440	10353	71.56	12590	12640	12530	16350	8810	12580	12573.31	3.20	1429	12720	12650	12570	12500	12420	12610	12460	396	3770	2500	9300	10	1	15834554	1998	7.10	1.20	12	0.07	1777.00	10492.00	15160	20230816	-16.75	11100	20230411	13.69	13550	-6.86	20240219	11960	5.52	20240125	15160	-16.75	20230816	11100	13.69	20230411	0.29	N	234080	2500	395 억	506723	N	N	11	N	N
39	20240325	111016	57	100.00	KOSPI	의약품	N	N	N	N		N	12600	20	2	0.16	114627560	9120	63.04	12590	12640	12530	16350	8810	12580	12568.81	3.20	1412	12720	12650	12570	12500	12420	12610	12460	396	3770	2500	9300	10	1	15834554	1995	7.09	1.20	12	0.06	1777.00	10492.00	15160	20230816	-16.89	11100	20230411	13.51	13550	-7.01	20240219	11960	5.35	20240125	15160	-16.89	20230816	11100	13.51	20230411	0.29	N	234080	2500	395 억	506723	N	N	11	N	N
40	20240325	101016	57	100.00	KOSPI	의약품	N	N	N	N		N	12610	30	2	0.24	58654330	4664	32.24	12590	12640	12530	16350	8810	12580	12575.97	3.20	-1	12720	12650	12570	12500	12420	12610	12460	396	3770	2500	9300	10	1	15834554	1997	7.10	1.20	12	0.03	1777.00	10492.00	15160	20230816	-16.82	11100	20230411	13.60	13550	-6.94	20240219	11960	5.43	20240125	15160	-16.82	20230816	11100	13.60	20230411	0.29	N	234080	2500	395 억	506723	N	N	11	N	N
41	20240325	091019	57	100.00	KOSPI	의약품	N	N	N	N		N	12630	50	2	0.40	4984810	396	2.74	12590	12640	12530	16350	8810	12580	12587.90	3.20	-112	12720	12650	12570	12500	12420	12610	12460	396	3770	2500	9300	10	1	15834554	2000	7.11	1.20	12	0.00	1777.00	10492.00	15160	20230816	-16.69	11100	20230411	13.78	13550	-6.79	20240219	11960	5.60	20240125	15160	-16.69	20230816	11100	13.78	20230411	0.29	N	234080	2500	395 억	506723	N	N	11	N	N
42	20240322	161018	57	100.00	KOSPI	의약품	N	N	N	N		N	12580	-20	5	-0.16	180491450	14418	98.48	12640	12640	12490	16380	8820	12600	12518.47	3.20	791	12893	12746	12653	12506	12413	12700	12460	396	3780	2500	9320	10	1	15834554	1992	7.08	1.20	12	0.09	1777.00	10492.00	15160	20230816	-17.02	11050	20230317	13.85	13550	-7.16	20240219	11960	5.18	20240125	15160	-17.02	20230816	11100	13.33	20230411	0.30	N	234080	2500	395 억	505931	N	N	11	N	N
43	20240322	151020	57	100.00	KOSPI	의약품	N	N	N	N		N	12550	-50	5	-0.40	171680930	13717	93.70	12640	12640	12490	16380	8820	12600	12515.92	3.20	851	12893	12746	12653	12506	12413	12700	12460	396	3780	2500	9320	10	1	15834554	1987	7.06	1.20	12	0.09	1777.00	10492.00	15160	20230816	-17.22	11050	20230317	13.57	13550	-7.38	20240219	11960	4.93	20240125	15160	-17.22	20230816	11100	13.06	20230411	0.30	N	234080	2500	395 억	505931	N	N	16	N	N
44	20240322	141007	57	100.00	KOSPI	의약품	N	N	N	N		N	12510	-90	5	-0.71	154597640	12353	84.38	12640	12640	12490	16380	8820	12600	12514.99	3.20	741	12893	12746	12653	12506	12413	12700	12460	396	3780	2500	9320	10	1	15834554	1981	7.04	1.19	12	0.08	1777.00	10492.00	15160	20230816	-17.48	11050	20230317	13.21	13550	-7.68	20240219	11960	4.60	20240125	15160	-17.48	20230816	11100	12.70	20230411	0.30	N	234080	2500	395 억	505931	N	N	16	N	N
45	20240322	131013	57	100.00	KOSPI	의약품	N	N	N	N		N	12520	-80	5	-0.63	134807750	10772	73.58	12640	12640	12490	16380	8820	12600	12514.64	3.20	407	12893	12746	12653	12506	12413	12700	12460	396	3780	2500	9320	10	1	15834554	1982	7.05	1.19	12	0.07	1777.00	10492.00	15160	20230816	-17.41	11050	20230317	13.30	13550	-7.60	20240219	11960	4.68	20240125	15160	-17.41	20230816	11100	12.79	20230411	0.30	N	234080	2500	395 억	505931	N	N	16	N	N
46	20240322	121009	57	100.00	KOSPI	의약품	N	N	N	N		N	12520	-80	5	-0.63	114291400	9135	62.40	12640	12640	12490	16380	8820	12600	12511.37	3.20	282	12893	12746	12653	12506	12413	12700	12460	396	3780	2500	9320	10	1	15834554	1982	7.05	1.19	12	0.06	1777.00	10492.00	15160	20230816	-17.41	11050	20230317	13.30	13550	-7.60	20240219	11960	4.68	20240125	15160	-17.41	20230816	11100	12.79	20230411	0.30	N	234080	2500	395 억	505931	N	N	16	N	N
47	20240322	111018	57	100.00	KOSPI	의약품	N	N	N	N		N	12500	-100	5	-0.79	102028770	8154	55.70	12640	12640	12490	16380	8820	12600	12512.73	3.20	-44	12893	12746	12653	12506	12413	12700	12460	396	3780	2500	9320	10	1	15834554	1979	7.03	1.19	12	0.05	1777.00	10492.00	15160	20230816	-17.55	11050	20230317	13.12	13550	-7.75	20240219	11960	4.52	20240125	15160	-17.55	20230816	11100	12.61	20230411	0.30	N	234080	2500	395 억	505931	N	N	16	N	N
48	20240322	101007	57	100.00	KOSPI	의약품	N	N	N	N		N	12520	-80	5	-0.63	30050250	2397	16.37	12640	12640	12500	16380	8820	12600	12536.61	3.20	57	12893	12746	12653	12506	12413	12700	12460	396	3780	2500	9320	10	1	15834554	1982	7.05	1.19	12	0.02	1777.00	10492.00	15160	20230816	-17.41	11050	20230317	13.30	13550	-7.60	20240219	11960	4.68	20240125	15160	-17.41	20230816	11100	12.79	20230411	0.30	N	234080	2500	395 억	505931	N	N	16	N	N
49	20240322	091008	57	100.00	KOSPI	의약품	N	N	N	N		N	12560	-40	5	-0.32	2016100	160	1.09	12640	12640	12530	16380	8820	12600	12600.62	3.20	-13	12893	12746	12653	12506	12413	12700	12460	396	3780	2500	9320	10	1	15834554	1989	7.07	1.20	12	0.00	1777.00	10492.00	15160	20230816	-17.15	11050	20230317	13.67	13550	-7.31	20240219	11960	5.02	20240125	15160	-17.15	20230816	11100	13.15	20230411	0.30	N	234080	2500	395 억	505931	N	N	16	N	N
50	20240321	161013	57	100.00	KOSPI	의약품	N	N	N	N		N	12600	10	2	0.08	184792320	14640	110.70	12690	12800	12560	16360	8820	12590	12622.46	3.20	-324	12790	12690	12550	12450	12310	12740	12500	396	3770	2500	9310	10	1	15834554	1995	7.09	1.20	12	0.09	1777.00	10492.00	15160	20230816	-16.89	11050	20230317	14.03	13550	-7.01	20240219	11960	5.35	20240125	15160	-16.89	20230816	11100	13.51	20230411	0.30	N	234080	2500	395 억	506047	N	N	16	N	N
51	20240321	151008	57	100.00	KOSPI	의약품	N	N	N	N		N	12590	0	3	0.00	173999430	13783	104.22	12690	12800	12560	16360	8820	12590	12624.21	3.20	-402	12790	12690	12550	12450	12310	12740	12500	396	3770	2500	9310	10	1	15834554	1994	7.08	1.20	12	0.09	1777.00	10492.00	15160	20230816	-16.95	11050	20230317	13.94	13550	-7.08	20240219	11960	5.27	20240125	15160	-16.95	20230816	11100	13.42	20230411	0.30	N	234080	2500	395 억	506047	N	N	0	N	N
52	20240321	141008	57	100.00	KOSPI	의약품	N	N	N	N		N	12570	-20	5	-0.16	155593780	12321	93.16	12690	12800	12560	16360	8820	12590	12628.34	3.20	-687	12790	12690	12550	12450	12310	12740	12500	396	3770	2500	9310	10	1	15834554	1990	7.07	1.20	12	0.08	1777.00	10492.00	15160	20230816	-17.08	11050	20230317	13.76	13550	-7.23	20240219	11960	5.10	20240125	15160	-17.08	20230816	11100	13.24	20230411	0.30	N	234080	2500	395 억	506047	N	N	0	N	N
53	20240321	130957	57	100.00	KOSPI	의약품	N	N	N	N		N	12620	30	2	0.24	110203650	8718	65.92	12690	12800	12560	16360	8820	12590	12640.93	3.20	-725	12790	12690	12550	12450	12310	12740	12500	396	3770	2500	9310	10	1	15834554	1998	7.10	1.20	12	0.06	1777.00	10492.00	15160	20230816	-16.75	11050	20230317	14.21	13550	-6.86	20240219	11960	5.52	20240125	15160	-16.75	20230816	11100	13.69	20230411	0.30	N	234080	2500	395 억	506047	N	N	0	N	N
54	20240321	121011	57	100.00	KOSPI	의약품	N	N	N	N		N	12630	40	2	0.32	102946610	8143	61.57	12690	12800	12560	16360	8820	12590	12642.34	3.20	-677	12790	12690	12550	12450	12310	12740	12500	396	3770	2500	9310	10	1	15834554	2000	7.11	1.20	12	0.05	1777.00	10492.00	15160	20230816	-16.69	11050	20230317	14.30	13550	-6.79	20240219	11960	5.60	20240125	15160	-16.69	20230816	11100	13.78	20230411	0.30	N	234080	2500	395 억	506047	N	N	0	N	N
55	20240321	111008	57	100.00	KOSPI	의약품	N	N	N	N		N	12650	60	2	0.48	101079410	7995	60.45	12690	12800	12560	16360	8820	12590	12642.83	3.20	-672	12790	12690	12550	12450	12310	12740	12500	396	3770	2500	9310	10	1	15834554	2003	7.12	1.21	12	0.05	1777.00	10492.00	15160	20230816	-16.56	11050	20230317	14.48	13550	-6.64	20240219	11960	5.77	20240125	15160	-16.56	20230816	11100	13.96	20230411	0.30	N	234080	2500	395 억	506047	N	N	0	N	N
56	20240321	101013	57	100.00	KOSPI	의약품	N	N	N	N		N	12670	80	2	0.64	81939090	6480	49.00	12690	12800	12560	16360	8820	12590	12644.92	3.20	377	12790	12690	12550	12450	12310	12740	12500	396	3770	2500	9310	10	1	15834554	2006	7.13	1.21	12	0.04	1777.00	10492.00	15160	20230816	-16.42	11050	20230317	14.66	13550	-6.49	20240219	11960	5.94	20240125	15160	-16.42	20230816	11100	14.14	20230411	0.30	N	234080	2500	395 억	506047	N	N	0	N	N
57	20240321	091016	57	100.00	KOSPI	의약품	N	N	N	N		N	12640	50	2	0.40	25399420	1997	15.10	12690	12800	12590	16360	8820	12590	12718.79	3.20	-126	12790	12690	12550	12450	12310	12740	12500	396	3770	2500	9310	10	1	15834554	2001	7.11	1.20	12	0.01	1777.00	10492.00	15160	20230816	-16.62	11050	20230317	14.39	13550	-6.72	20240219	11960	5.69	20240125	15160	-16.62	20230816	11100	13.87	20230411	0.30	N	234080	2500	395 억	506047	N	N	0	N	N
58	20240320	161000	57	100.00	KOSPI	의약품	N	N	N	N		N	12590	180	2	1.45	165944190	13225	186.93	12410	12650	12410	16130	8690	12410	12549.87	3.19	1864	12536	12472	12436	12372	12336	12460	12360	396	3720	2500	9180	10	1	15834554	1994	7.08	1.20	12	0.08	1777.00	10492.00	15160	20230816	-16.95	11050	20230317	13.94	13550	-7.08	20240219	11960	5.27	20240125	15160	-16.95	20230816	11100	13.42	20230411	0.31	N	234080	2500	395 억	504686	N	N	36	N	N
59	20240320	151002	57	100.00	KOSPI	의약품	N	N	N	N		N	12600	190	2	1.53	164357660	13099	185.14	12410	12650	12410	16130	8690	12410	12549.47	3.19	1797	12536	12472	12436	12372	12336	12460	12360	396	3720	2500	9180	10	1	15834554	1995	7.09	1.20	12	0.08	1777.00	10492.00	15160	20230816	-16.89	11050	20230317	14.03	13550	-7.01	20240219	11960	5.35	20240125	15160	-16.89	20230816	11100	13.51	20230411	0.31	N	234080	2500	395 억	504686	N	N	36	N	N
60	20240320	141007	57	100.00	KOSPI	의약품	N	N	N	N		N	12550	140	2	1.13	144149340	11491	162.42	12410	12650	12410	16130	8690	12410	12546.93	3.19	1041	12536	12472	12436	12372	12336	12460	12360	396	3720	2500	9180	10	1	15834554	1987	7.06	1.20	12	0.07	1777.00	10492.00	15160	20230816	-17.22	11050	20230317	13.57	13550	-7.38	20240219	11960	4.93	20240125	15160	-17.22	20230816	11100	13.06	20230411	0.31	N	234080	2500	395 억	504686	N	N	36	N	N
61	20240320	131007	57	100.00	KOSPI	의약품	N	N	N	N		N	12550	140	2	1.13	114403580	9120	128.90	12410	12650	12410	16130	8690	12410	12547.26	3.19	813	12536	12472	12436	12372	12336	12460	12360	396	3720	2500	9180	10	1	15834554	1987	7.06	1.20	12	0.06	1777.00	10492.00	15160	20230816	-17.22	11050	20230317	13.57	13550	-7.38	20240219	11960	4.93	20240125	15160	-17.22	20230816	11100	13.06	20230411	0.31	N	234080	2500	395 억	504686	N	N	36	N	N
62	20240320	121000	57	100.00	KOSPI	의약품	N	N	N	N		N	12540	130	2	1.05	98658730	7864	111.15	12410	12650	12410	16130	8690	12410	12549.16	3.19	796	12536	12472	12436	12372	12336	12460	12360	396	3720	2500	9180	10	1	15834554	1986	7.06	1.20	12	0.05	1777.00	10492.00	15160	20230816	-17.28	11050	20230317	13.48	13550	-7.45	20240219	11960	4.85	20240125	15160	-17.28	20230816	11100	12.97	20230411	0.31	N	234080	2500	395 억	504686	N	N	36	N	N
63	20240320	111002	57	100.00	KOSPI	의약품	N	N	N	N		N	12560	150	2	1.21	89409870	7126	100.72	12410	12650	12410	16130	8690	12410	12550.95	3.19	1049	12536	12472	12436	12372	12336	12460	12360	396	3720	2500	9180	10	1	15834554	1989	7.07	1.20	12	0.05	1777.00	10492.00	15160	20230816	-17.15	11050	20230317	13.67	13550	-7.31	20240219	11960	5.02	20240125	15160	-17.15	20230816	11100	13.15	20230411	0.31	N	234080	2500	395 억	504686	N	N	36	N	N
64	20240320	100956	57	100.00	KOSPI	의약품	N	N	N	N		N	12600	190	2	1.53	71934350	5737	81.09	12410	12650	12410	16130	8690	12410	12543.32	3.19	1697	12536	12472	12436	12372	12336	12460	12360	396	3720	2500	9180	10	1	15834554	1995	7.09	1.20	12	0.04	1777.00	10492.00	15160	20230816	-16.89	11050	20230317	14.03	13550	-7.01	20240219	11960	5.35	20240125	15160	-16.89	20230816	11100	13.51	20230411	0.31	N	234080	2500	395 억	504686	N	N	36	N	N
65	20240320	091001	57	100.00	KOSPI	의약품	N	N	N	N		N	12420	10	2	0.08	6427100	517	7.31	12410	12500	12410	16130	8690	12410	12445.11	3.19	-74	12536	12472	12436	12372	12336	12460	12360	396	3720	2500	9180	10	1	15834554	1967	6.99	1.18	12	0.00	1777.00	10492.00	15160	20230816	-18.07	11050	20230317	12.40	13550	-8.34	20240219	11960	3.85	20240125	15160	-18.07	20230816	11100	11.89	20230411	0.31	N	234080	2500	395 억	504686	N	N	36	N	N
66	20240319	160950	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12410	-60	5	-0.48	81020400	6516	48.54	12410	12500	12400	16210	8730	12470	12434.09	3.19	-579	12723	12596	12513	12386	12303	12555	12345	396	3740	2500	9220	10	1	15834554	1965	13.13	1.34	12	0.04	945.00	9289.00	15160	20230816	-18.14	11050	20230317	12.31	13550	-8.41	20240219	11960	3.76	20240125	15160	-18.14	20230816	11100	11.80	20230411	0.31	N	234080	2500	395 억	505272	N	N	36	N	N
67	20240319	151000	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12430	-40	5	-0.32	77433050	6227	46.38	12410	12500	12400	16210	8730	12470	12435.05	3.19	-577	12723	12596	12513	12386	12303	12555	12345	396	3740	2500	9220	10	1	15834554	1968	13.15	1.34	12	0.04	945.00	9289.00	15160	20230816	-18.01	11050	20230317	12.49	13550	-8.27	20240219	11960	3.93	20240125	15160	-18.01	20230816	11100	11.98	20230411	0.31	N	234080	2500	395 억	505272	N	N	11	N	N
68	20240319	141000	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12440	-30	5	-0.24	70363960	5658	42.15	12410	12500	12400	16210	8730	12470	12436.19	3.19	-490	12723	12596	12513	12386	12303	12555	12345	396	3740	2500	9220	10	1	15834554	1970	13.16	1.34	12	0.04	945.00	9289.00	15160	20230816	-17.94	11050	20230317	12.58	13550	-8.19	20240219	11960	4.01	20240125	15160	-17.94	20230816	11100	12.07	20230411	0.31	N	234080	2500	395 억	505272	N	N	11	N	N
69	20240319	130928	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12440	-30	5	-0.24	67219390	5405	40.26	12410	12500	12400	16210	8730	12470	12436.52	3.19	-449	12723	12596	12513	12386	12303	12555	12345	396	3740	2500	9220	10	1	15834554	1970	13.16	1.34	12	0.03	945.00	9289.00	15160	20230816	-17.94	11050	20230317	12.58	13550	-8.19	20240219	11960	4.01	20240125	15160	-17.94	20230816	11100	12.07	20230411	0.31	N	234080	2500	395 억	505272	N	N	11	N	N
70	20240319	120953	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12450	-20	5	-0.16	40566300	3257	24.26	12410	12500	12410	16210	8730	12470	12455.11	3.19	-389	12723	12596	12513	12386	12303	12555	12345	396	3740	2500	9220	10	1	15834554	1971	13.17	1.34	12	0.02	945.00	9289.00	15160	20230816	-17.88	11050	20230317	12.67	13550	-8.12	20240219	11960	4.10	20240125	15160	-17.88	20230816	11100	12.16	20230411	0.31	N	234080	2500	395 억	505272	N	N	11	N	N
71	20240319	110957	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12480	10	2	0.08	14576200	1170	8.72	12410	12500	12410	16210	8730	12470	12458.29	3.19	-155	12723	12596	12513	12386	12303	12555	12345	396	3740	2500	9220	10	1	15834554	1976	13.21	1.34	12	0.01	945.00	9289.00	15160	20230816	-17.68	11050	20230317	12.94	13550	-7.90	20240219	11960	4.35	20240125	15160	-17.68	20230816	11100	12.43	20230411	0.31	N	234080	2500	395 억	505272	N	N	11	N	N
72	20240319	101000	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12470	0	3	0.00	12394540	995	7.41	12410	12500	12410	16210	8730	12470	12456.82	3.19	-150	12723	12596	12513	12386	12303	12555	12345	396	3740	2500	9220	10	1	15834554	1975	13.20	1.34	12	0.01	945.00	9289.00	15160	20230816	-17.74	11050	20230317	12.85	13550	-7.97	20240219	11960	4.26	20240125	15160	-17.74	20230816	11100	12.34	20230411	0.31	N	234080	2500	395 억	505272	N	N	11	N	N
73	20240319	090959	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12460	-10	5	-0.08	3485520	280	2.09	12410	12500	12410	16210	8730	12470	12448.29	3.19	-16	12723	12596	12513	12386	12303	12555	12345	396	3740	2500	9220	10	1	15834554	1973	13.19	1.34	12	0.00	945.00	9289.00	15160	20230816	-17.81	11050	20230317	12.76	13550	-8.04	20240219	11960	4.18	20240125	15160	-17.81	20230816	11100	12.25	20230411	0.31	N	234080	2500	395 억	505272	N	N	11	N	N
74	20240318	160952	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12470	-30	5	-0.24	166427450	13329	135.31	12640	12640	12430	16250	8750	12500	12486.12	3.19	169	12660	12580	12520	12440	12380	12550	12410	396	3750	2500	9250	10	1	15834554	1975	13.20	1.34	12	0.08	945.00	9289.00	15160	20230816	-17.74	11050	20230317	12.85	13550	-7.97	20240219	11960	4.26	20240125	15160	-17.74	20230816	11100	12.34	20230411	0.31	N	234080	2500	395 억	505105	N	N	11	N	N
75	20240318	150951	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12450	-50	5	-0.40	162138390	12985	131.81	12640	12640	12430	16250	8750	12500	12486.59	3.19	157	12660	12580	12520	12440	12380	12550	12410	396	3750	2500	9250	10	1	15834554	1971	13.17	1.34	12	0.08	945.00	9289.00	15160	20230816	-17.88	11050	20230317	12.67	13550	-8.12	20240219	11960	4.10	20240125	15160	-17.88	20230816	11100	12.16	20230411	0.31	N	234080	2500	395 억	505105	N	N	1	N	N
76	20240318	140952	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12440	-60	5	-0.48	133680410	10700	108.62	12640	12640	12430	16250	8750	12500	12493.50	3.19	-44	12660	12580	12520	12440	12380	12550	12410	396	3750	2500	9250	10	1	15834554	1970	13.16	1.34	12	0.07	945.00	9289.00	15160	20230816	-17.94	11050	20230317	12.58	13550	-8.19	20240219	11960	4.01	20240125	15160	-17.94	20230816	11100	12.07	20230411	0.31	N	234080	2500	395 억	505105	N	N	1	N	N
77	20240318	130951	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12460	-40	5	-0.32	112051010	8963	90.99	12640	12640	12450	16250	8750	12500	12501.51	3.19	19	12660	12580	12520	12440	12380	12550	12410	396	3750	2500	9250	10	1	15834554	1973	13.19	1.34	12	0.06	945.00	9289.00	15160	20230816	-17.81	11050	20230317	12.76	13550	-8.04	20240219	11960	4.18	20240125	15160	-17.81	20230816	11100	12.25	20230411	0.31	N	234080	2500	395 억	505105	N	N	1	N	N
78	20240318	120945	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12480	-20	5	-0.16	83255800	6653	67.54	12640	12640	12480	16250	8750	12500	12514.02	3.19	18	12660	12580	12520	12440	12380	12550	12410	396	3750	2500	9250	10	1	15834554	1976	13.21	1.34	12	0.04	945.00	9289.00	15160	20230816	-17.68	11050	20230317	12.94	13550	-7.90	20240219	11960	4.35	20240125	15160	-17.68	20230816	11100	12.43	20230411	0.31	N	234080	2500	395 억	505105	N	N	1	N	N
79	20240318	110954	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12500	0	3	0.00	42395640	3385	34.36	12640	12640	12500	16250	8750	12500	12524.56	3.19	-347	12660	12580	12520	12440	12380	12550	12410	396	3750	2500	9250	10	1	15834554	1979	13.23	1.35	12	0.02	945.00	9289.00	15160	20230816	-17.55	11050	20230317	13.12	13550	-7.75	20240219	11960	4.52	20240125	15160	-17.55	20230816	11100	12.61	20230411	0.31	N	234080	2500	395 억	505105	N	N	1	N	N
80	20240318	100952	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12530	30	2	0.24	23443830	1871	18.99	12640	12640	12500	16250	8750	12500	12530.11	3.19	-530	12660	12580	12520	12440	12380	12550	12410	396	3750	2500	9250	10	1	15834554	1984	13.26	1.35	12	0.01	945.00	9289.00	15160	20230816	-17.35	11050	20230317	13.39	13550	-7.53	20240219	11960	4.77	20240125	15160	-17.35	20230816	11100	12.88	20230411	0.31	N	234080	2500	395 억	505105	N	N	1	N	N
81	20240318	090952	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12510	10	2	0.08	2323890	185	1.88	12640	12640	12500	16250	8750	12500	12561.57	3.19	6	12660	12580	12520	12440	12380	12550	12410	396	3750	2500	9250	10	1	15834554	1981	13.24	1.35	12	0.00	945.00	9289.00	15160	20230816	-17.48	11050	20230317	13.21	13550	-7.68	20240219	11960	4.60	20240125	15160	-17.48	20230816	11100	12.70	20230411	0.31	N	234080	2500	395 억	505105	N	N	1	N	N
82	20240315	160942	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12500	-80	5	-0.64	123174240	9830	64.43	12530	12600	12460	16350	8810	12580	12530.44	3.19	-173	12833	12706	12613	12486	12393	12660	12440	396	3770	2500	9300	10	1	15834554	1979	13.23	1.35	12	0.06	945.00	9289.00	15160	20230816	-17.55	11050	20230317	13.12	13550	-7.75	20240219	11960	4.52	20240125	15160	-17.55	20230816	11050	13.12	20230317	0.31	N	234080	2500	395 억	505267	N	N	1	N	N
83	20240315	150911	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12500	-80	5	-0.64	121311800	9681	63.45	12530	12600	12460	16350	8810	12580	12530.92	3.19	-160	12833	12706	12613	12486	12393	12660	12440	396	3770	2500	9300	10	1	15834554	1979	13.23	1.35	12	0.06	945.00	9289.00	15160	20230816	-17.55	11050	20230317	13.12	13550	-7.75	20240219	11960	4.52	20240125	15160	-17.55	20230816	11050	13.12	20230317	0.31	N	234080	2500	395 억	505267	N	N	14	N	N
84	20240315	140852	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12530	-50	5	-0.40	110520560	8818	57.79	12530	12600	12460	16350	8810	12580	12533.52	3.19	39	12833	12706	12613	12486	12393	12660	12440	396	3770	2500	9300	10	1	15834554	1984	13.26	1.35	12	0.06	945.00	9289.00	15160	20230816	-17.35	11050	20230317	13.39	13550	-7.53	20240219	11960	4.77	20240125	15160	-17.35	20230816	11050	13.39	20230317	0.31	N	234080	2500	395 억	505267	N	N	14	N	N
85	20240315	130943	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12520	-60	5	-0.48	99405450	7930	51.97	12530	12600	12460	16350	8810	12580	12535.37	3.19	54	12833	12706	12613	12486	12393	12660	12440	396	3770	2500	9300	10	1	15834554	1982	13.25	1.35	12	0.05	945.00	9289.00	15160	20230816	-17.41	11050	20230317	13.30	13550	-7.60	20240219	11960	4.68	20240125	15160	-17.41	20230816	11050	13.30	20230317	0.31	N	234080	2500	395 억	505267	N	N	14	N	N
86	20240315	120942	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12520	-60	5	-0.48	94200390	7515	49.25	12530	12600	12460	16350	8810	12580	12534.98	3.19	134	12833	12706	12613	12486	12393	12660	12440	396	3770	2500	9300	10	1	15834554	1982	13.25	1.35	12	0.05	945.00	9289.00	15160	20230816	-17.41	11050	20230317	13.30	13550	-7.60	20240219	11960	4.68	20240125	15160	-17.41	20230816	11050	13.30	20230317	0.31	N	234080	2500	395 억	505267	N	N	14	N	N
87	20240315	110939	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12590	10	2	0.08	83501770	6661	43.66	12530	12600	12460	16350	8810	12580	12535.92	3.19	141	12833	12706	12613	12486	12393	12660	12440	396	3770	2500	9300	10	1	15834554	1994	13.32	1.36	12	0.04	945.00	9289.00	15160	20230816	-16.95	11050	20230317	13.94	13550	-7.08	20240219	11960	5.27	20240125	15160	-16.95	20230816	11050	13.94	20230317	0.31	N	234080	2500	395 억	505267	N	N	14	N	N
88	20240315	100941	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12600	20	2	0.16	57690500	4603	30.17	12530	12600	12460	16350	8810	12580	12533.24	3.19	-638	12833	12706	12613	12486	12393	12660	12440	396	3770	2500	9300	10	1	15834554	1995	13.33	1.36	12	0.03	945.00	9289.00	15160	20230816	-16.89	11050	20230317	14.03	13550	-7.01	20240219	11960	5.35	20240125	15160	-16.89	20230816	11050	14.03	20230317	0.31	N	234080	2500	395 억	505267	N	N	14	N	N
89	20240315	090947	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12600	20	2	0.16	6740590	536	3.51	12530	12600	12530	16350	8810	12580	12575.73	3.19	351	12833	12706	12613	12486	12393	12660	12440	396	3770	2500	9300	10	1	15834554	1995	13.33	1.36	12	0.00	945.00	9289.00	15160	20230816	-16.89	11050	20230317	14.03	13550	-7.01	20240219	11960	5.35	20240125	15160	-16.89	20230816	11050	14.03	20230317	0.31	N	234080	2500	395 억	505267	N	N	14	N	N
90	20240314	160931	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12580	-50	5	-0.40	191948300	15258	91.62	12630	12740	12520	16410	8850	12630	12580.17	3.21	-3230	12836	12732	12556	12452	12276	12785	12505	396	3780	2500	9340	10	1	15834554	1992	13.31	1.35	12	0.10	945.00	9289.00	15160	20230816	-17.02	11050	20230317	13.85	13550	-7.16	20240219	11960	5.18	20240125	15160	-17.02	20230816	11050	13.85	20230317	0.30	N	234080	2500	395 억	508496	N	N	14	N	N
91	20240314	150936	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12530	-100	5	-0.79	181932120	14461	86.83	12630	12740	12520	16410	8850	12630	12580.88	3.21	-3078	12836	12732	12556	12452	12276	12785	12505	396	3780	2500	9340	10	1	15834554	1984	13.26	1.35	12	0.09	945.00	9289.00	15160	20230816	-17.35	11050	20230317	13.39	13550	-7.53	20240219	11960	4.77	20240125	15160	-17.35	20230816	11050	13.39	20230317	0.30	N	234080	2500	395 억	508496	N	N	7	N	N
92	20240314	140935	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12540	-90	5	-0.71	133221420	10574	63.49	12630	12740	12540	16410	8850	12630	12598.96	3.21	-3078	12836	12732	12556	12452	12276	12785	12505	396	3780	2500	9340	10	1	15834554	1986	13.27	1.35	12	0.07	945.00	9289.00	15160	20230816	-17.28	11050	20230317	13.48	13550	-7.45	20240219	11960	4.85	20240125	15160	-17.28	20230816	11050	13.48	20230317	0.30	N	234080	2500	395 억	508496	N	N	7	N	N
93	20240314	130933	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12590	-40	5	-0.32	111227970	8825	52.99	12630	12740	12540	16410	8850	12630	12603.74	3.21	-2240	12836	12732	12556	12452	12276	12785	12505	396	3780	2500	9340	10	1	15834554	1994	13.32	1.36	12	0.06	945.00	9289.00	15160	20230816	-16.95	11050	20230317	13.94	13550	-7.08	20240219	11960	5.27	20240125	15160	-16.95	20230816	11050	13.94	20230317	0.30	N	234080	2500	395 억	508496	N	N	7	N	N
94	20240314	120934	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12600	-30	5	-0.24	107613820	8538	51.27	12630	12740	12540	16410	8850	12630	12604.10	3.21	-2113	12836	12732	12556	12452	12276	12785	12505	396	3780	2500	9340	10	1	15834554	1995	13.33	1.36	12	0.05	945.00	9289.00	15160	20230816	-16.89	11050	20230317	14.03	13550	-7.01	20240219	11960	5.35	20240125	15160	-16.89	20230816	11050	14.03	20230317	0.30	N	234080	2500	395 억	508496	N	N	7	N	N
95	20240314	110935	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12550	-80	5	-0.63	102524560	8133	48.84	12630	12740	12540	16410	8850	12630	12606.00	3.21	-1868	12836	12732	12556	12452	12276	12785	12505	396	3780	2500	9340	10	1	15834554	1987	13.28	1.35	12	0.05	945.00	9289.00	15160	20230816	-17.22	11050	20230317	13.57	13550	-7.38	20240219	11960	4.93	20240125	15160	-17.22	20230816	11050	13.57	20230317	0.30	N	234080	2500	395 억	508496	N	N	7	N	N
96	20240314	100941	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12560	-70	5	-0.55	68688510	5444	32.69	12630	12740	12540	16410	8850	12630	12617.29	3.21	-791	12836	12732	12556	12452	12276	12785	12505	396	3780	2500	9340	10	1	15834554	1989	13.29	1.35	12	0.03	945.00	9289.00	15160	20230816	-17.15	11050	20230317	13.67	13550	-7.31	20240219	11960	5.02	20240125	15160	-17.15	20230816	11050	13.67	20230317	0.30	N	234080	2500	395 억	508496	N	N	7	N	N
97	20240314	090939	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12660	30	2	0.24	35145660	2782	16.70	12630	12740	12630	16410	8850	12630	12633.24	3.21	-275	12836	12732	12556	12452	12276	12785	12505	396	3780	2500	9340	10	1	15834554	2005	13.40	1.36	12	0.02	945.00	9289.00	15160	20230816	-16.49	11050	20230317	14.57	13550	-6.57	20240219	11960	5.85	20240125	15160	-16.49	20230816	11050	14.57	20230317	0.30	N	234080	2500	395 억	508496	N	N	7	N	N
98	20240313	160923	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12630	220	2	1.77	207709640	16642	196.11	12410	12660	12380	16130	8690	12410	12480.76	3.20	2010	12603	12506	12433	12336	12263	12470	12300	396	3720	2500	9180	10	1	15834554	2000	13.37	1.36	12	0.11	945.00	9289.00	15160	20230816	-16.69	11050	20230317	14.30	13550	-6.79	20240219	11960	5.60	20240125	15160	-16.69	20230816	11050	14.30	20230317	0.29	N	234080	2500	395 억	506194	N	N	7	N	N
99	20240313	150926	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12490	80	2	0.64	152131150	12231	144.13	12410	12490	12380	16130	8690	12410	12438.16	3.20	1837	12603	12506	12433	12336	12263	12470	12300	396	3720	2500	9180	10	1	15834554	1978	13.22	1.34	12	0.08	945.00	9289.00	15160	20230816	-17.61	11050	20230317	13.03	13550	-7.82	20240219	11960	4.43	20240125	15160	-17.61	20230816	11050	13.03	20230317	0.29	N	234080	2500	395 억	506194	N	N	3	N	N
100	20240313	140925	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12430	20	2	0.16	111518680	8972	105.73	12410	12470	12380	16130	8690	12410	12429.63	3.20	429	12603	12506	12433	12336	12263	12470	12300	396	3720	2500	9180	10	1	15834554	1968	13.15	1.34	12	0.06	945.00	9289.00	15160	20230816	-18.01	11050	20230317	12.49	13550	-8.27	20240219	11960	3.93	20240125	15160	-18.01	20230816	11050	12.49	20230317	0.29	N	234080	2500	395 억	506194	N	N	3	N	N
101	20240313	130933	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12430	20	2	0.16	70879490	5700	67.17	12410	12470	12380	16130	8690	12410	12435.00	3.20	-41	12603	12506	12433	12336	12263	12470	12300	396	3720	2500	9180	10	1	15834554	1968	13.15	1.34	12	0.04	945.00	9289.00	15160	20230816	-18.01	11050	20230317	12.49	13550	-8.27	20240219	11960	3.93	20240125	15160	-18.01	20230816	11050	12.49	20230317	0.29	N	234080	2500	395 억	506194	N	N	3	N	N
102	20240313	120927	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12450	40	2	0.32	57428970	4618	54.42	12410	12470	12380	16130	8690	12410	12435.90	3.20	-196	12603	12506	12433	12336	12263	12470	12300	396	3720	2500	9180	10	1	15834554	1971	13.17	1.34	12	0.03	945.00	9289.00	15160	20230816	-17.88	11050	20230317	12.67	13550	-8.12	20240219	11960	4.10	20240125	15160	-17.88	20230816	11050	12.67	20230317	0.29	N	234080	2500	395 억	506194	N	N	3	N	N
103	20240313	110924	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12430	20	2	0.16	50276130	4043	47.64	12410	12470	12380	16130	8690	12410	12435.35	3.20	-177	12603	12506	12433	12336	12263	12470	12300	396	3720	2500	9180	10	1	15834554	1968	13.15	1.34	12	0.03	945.00	9289.00	15160	20230816	-18.01	11050	20230317	12.49	13550	-8.27	20240219	11960	3.93	20240125	15160	-18.01	20230816	11050	12.49	20230317	0.29	N	234080	2500	395 억	506194	N	N	3	N	N
104	20240313	100921	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12460	50	2	0.40	21040760	1693	19.95	12410	12470	12380	16130	8690	12410	12428.09	3.20	-313	12603	12506	12433	12336	12263	12470	12300	396	3720	2500	9180	10	1	15834554	1973	13.19	1.34	12	0.01	945.00	9289.00	15160	20230816	-17.81	11050	20230317	12.76	13550	-8.04	20240219	11960	4.18	20240125	15160	-17.81	20230816	11050	12.76	20230317	0.29	N	234080	2500	395 억	506194	N	N	3	N	N
105	20240313	090930	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12430	20	2	0.16	3979970	321	3.78	12410	12470	12380	16130	8690	12410	12398.66	3.20	-131	12603	12506	12433	12336	12263	12470	12300	396	3720	2500	9180	10	1	15834554	1968	13.15	1.34	12	0.00	945.00	9289.00	15160	20230816	-18.01	11050	20230317	12.49	13550	-8.27	20240219	11960	3.93	20240125	15160	-18.01	20230816	11050	12.49	20230317	0.29	N	234080	2500	395 억	506194	N	N	3	N	N
106	20240312	160915	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12410	30	2	0.24	104962670	8477	49.92	12530	12530	12360	16090	8670	12380	12382.05	3.20	-2038	12606	12492	12426	12312	12246	12460	12280	396	3710	2500	9160	10	1	15834554	1965	13.13	1.34	12	0.05	945.00	9289.00	15160	20230816	-18.14	11050	20230317	12.31	13550	-8.41	20240219	11960	3.76	20240125	15160	-18.14	20230816	11050	12.31	20230317	0.29	N	234080	2500	395 억	507077	N	N	3	N	N
107	20240312	150912	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12420	40	2	0.32	101948980	8234	48.49	12530	12530	12360	16090	8670	12380	12381.46	3.20	-2031	12606	12492	12426	12312	12246	12460	12280	396	3710	2500	9160	10	1	15834554	1967	13.14	1.34	12	0.05	945.00	9289.00	15160	20230816	-18.07	11050	20230317	12.40	13550	-8.34	20240219	11960	3.85	20240125	15160	-18.07	20230816	11050	12.40	20230317	0.29	N	234080	2500	395 억	507077	N	N	2	N	N
108	20240312	140905	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12410	30	2	0.24	93744200	7572	44.59	12530	12530	12360	16090	8670	12380	12380.38	3.20	-1515	12606	12492	12426	12312	12246	12460	12280	396	3710	2500	9160	10	1	15834554	1965	13.13	1.34	12	0.05	945.00	9289.00	15160	20230816	-18.14	11050	20230317	12.31	13550	-8.41	20240219	11960	3.76	20240125	15160	-18.14	20230816	11050	12.31	20230317	0.29	N	234080	2500	395 억	507077	N	N	2	N	N
109	20240312	130830	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12410	30	2	0.24	89118870	7199	42.39	12530	12530	12360	16090	8670	12380	12379.34	3.20	-1508	12606	12492	12426	12312	12246	12460	12280	396	3710	2500	9160	10	1	15834554	1965	13.13	1.34	12	0.05	945.00	9289.00	15160	20230816	-18.14	11050	20230317	12.31	13550	-8.41	20240219	11960	3.76	20240125	15160	-18.14	20230816	11050	12.31	20230317	0.29	N	234080	2500	395 억	507077	N	N	2	N	N
110	20240312	120917	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12370	-10	5	-0.08	73956460	5976	35.19	12530	12530	12360	16090	8670	12380	12375.58	3.20	-1764	12606	12492	12426	12312	12246	12460	12280	396	3710	2500	9160	10	1	15834554	1959	13.09	1.33	12	0.04	945.00	9289.00	15160	20230816	-18.40	11050	20230317	11.95	13550	-8.71	20240219	11960	3.43	20240125	15160	-18.40	20230816	11050	11.95	20230317	0.29	N	234080	2500	395 억	507077	N	N	2	N	N
111	20240312	110913	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12380	0	3	0.00	55830270	4511	26.56	12530	12530	12360	16090	8670	12380	12376.47	3.20	-1417	12606	12492	12426	12312	12246	12460	12280	396	3710	2500	9160	10	1	15834554	1960	13.10	1.33	12	0.03	945.00	9289.00	15160	20230816	-18.34	11050	20230317	12.04	13550	-8.63	20240219	11960	3.51	20240125	15160	-18.34	20230816	11050	12.04	20230317	0.29	N	234080	2500	395 억	507077	N	N	2	N	N
112	20240312	100915	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12380	0	3	0.00	27915250	2255	13.28	12530	12530	12360	16090	8670	12380	12379.27	3.20	-766	12606	12492	12426	12312	12246	12460	12280	396	3710	2500	9160	10	1	15834554	1960	13.10	1.33	12	0.01	945.00	9289.00	15160	20230816	-18.34	11050	20230317	12.04	13550	-8.63	20240219	11960	3.51	20240125	15160	-18.34	20230816	11050	12.04	20230317	0.29	N	234080	2500	395 억	507077	N	N	2	N	N
113	20240312	090914	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12380	0	3	0.00	3840890	309	1.82	12530	12530	12380	16090	8670	12380	12430.06	3.20	-257	12606	12492	12426	12312	12246	12460	12280	396	3710	2500	9160	10	1	15834554	1960	13.10	1.33	12	0.00	945.00	9289.00	15160	20230816	-18.34	11050	20230317	12.04	13550	-8.63	20240219	11960	3.51	20240125	15160	-18.34	20230816	11050	12.04	20230317	0.29	N	234080	2500	395 억	507077	N	N	2	N	N
114	20240311	160911	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12380	-100	5	-0.80	210371950	16932	52.75	12480	12540	12360	16220	8740	12480	12424.52	3.22	-2831	12800	12640	12540	12380	12280	12590	12330	396	3740	2500	9230	10	1	15834554	1960	13.10	1.33	12	0.11	945.00	9289.00	15160	20230816	-18.34	11050	20230317	12.04	13550	-8.63	20240219	11960	3.51	20240125	15160	-18.34	20230816	11050	12.04	20230317	0.29	N	234080	2500	395 억	509919	N	N	2	N	N
115	20240311	150909	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12390	-90	5	-0.72	196592450	15819	49.28	12480	12540	12360	16220	8740	12480	12427.62	3.22	-2831	12800	12640	12540	12380	12280	12590	12330	396	3740	2500	9230	10	1	15834554	1962	13.11	1.33	12	0.10	945.00	9289.00	15160	20230816	-18.27	11050	20230317	12.13	13550	-8.56	20240219	11960	3.60	20240125	15160	-18.27	20230816	11050	12.13	20230317	0.29	N	234080	2500	395 억	509919	N	N	6	N	N
116	20240311	140907	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12380	-100	5	-0.80	169586560	13637	42.48	12480	12540	12370	16220	8740	12480	12435.77	3.22	-2908	12800	12640	12540	12380	12280	12590	12330	396	3740	2500	9230	10	1	15834554	1960	13.10	1.33	12	0.09	945.00	9289.00	15160	20230816	-18.34	11050	20230317	12.04	13550	-8.63	20240219	11960	3.51	20240125	15160	-18.34	20230816	11050	12.04	20230317	0.29	N	234080	2500	395 억	509919	N	N	6	N	N
117	20240311	130908	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12450	-30	5	-0.24	93706470	7522	23.43	12480	12540	12410	16220	8740	12480	12457.65	3.22	-1394	12800	12640	12540	12380	12280	12590	12330	396	3740	2500	9230	10	1	15834554	1971	13.17	1.34	12	0.05	945.00	9289.00	15160	20230816	-17.88	11050	20230317	12.67	13550	-8.12	20240219	11960	4.10	20240125	15160	-17.88	20230816	11050	12.67	20230317	0.29	N	234080	2500	395 억	509919	N	N	6	N	N
118	20240311	120910	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12460	-20	5	-0.16	82400150	6613	20.60	12480	12540	12410	16220	8740	12480	12460.33	3.22	-1320	12800	12640	12540	12380	12280	12590	12330	396	3740	2500	9230	10	1	15834554	1973	13.19	1.34	12	0.04	945.00	9289.00	15160	20230816	-17.81	11050	20230317	12.76	13550	-8.04	20240219	11960	4.18	20240125	15160	-17.81	20230816	11050	12.76	20230317	0.29	N	234080	2500	395 억	509919	N	N	6	N	N
119	20240311	110907	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12480	0	3	0.00	49619550	3978	12.39	12480	12540	12430	16220	8740	12480	12473.49	3.22	-1249	12800	12640	12540	12380	12280	12590	12330	396	3740	2500	9230	10	1	15834554	1976	13.21	1.34	12	0.03	945.00	9289.00	15160	20230816	-17.68	11050	20230317	12.94	13550	-7.90	20240219	11960	4.35	20240125	15160	-17.68	20230816	11050	12.94	20230317	0.29	N	234080	2500	395 억	509919	N	N	6	N	N
120	20240311	100857	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12480	0	3	0.00	31013080	2488	7.75	12480	12540	12430	16220	8740	12480	12465.06	3.22	-405	12800	12640	12540	12380	12280	12590	12330	396	3740	2500	9230	10	1	15834554	1976	13.21	1.34	12	0.02	945.00	9289.00	15160	20230816	-17.68	11050	20230317	12.94	13550	-7.90	20240219	11960	4.35	20240125	15160	-17.68	20230816	11050	12.94	20230317	0.29	N	234080	2500	395 억	509919	N	N	6	N	N
121	20240311	090902	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12530	50	2	0.40	6299450	505	1.57	12480	12540	12440	16220	8740	12480	12474.16	3.22	298	12800	12640	12540	12380	12280	12590	12330	396	3740	2500	9230	10	1	15834554	1984	13.26	1.35	12	0.00	945.00	9289.00	15160	20230816	-17.35	11050	20230317	13.39	13550	-7.53	20240219	11960	4.77	20240125	15160	-17.35	20230816	11050	13.39	20230317	0.29	N	234080	2500	395 억	509919	N	N	6	N	N
122	20240308	160906	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12480	-120	5	-0.95	401240240	32040	386.16	12700	12700	12440	16380	8820	12600	12523.19	3.23	-853	12746	12672	12616	12542	12486	12645	12515	396	3780	2500	9320	10	1	15834554	1976	13.21	1.34	12	0.20	945.00	9289.00	15160	20230816	-17.68	11050	20230317	12.94	13550	-7.90	20240219	11960	4.35	20240125	15160	-17.68	20230816	11050	12.94	20230317	0.30	N	234080	2500	395 억	510732	N	N	6	N	N
123	20240308	150905	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12480	-120	5	-0.95	379366630	30284	365.00	12700	12700	12440	16380	8820	12600	12526.97	3.23	-601	12746	12672	12616	12542	12486	12645	12515	396	3780	2500	9320	10	1	15834554	1976	13.21	1.34	12	0.19	945.00	9289.00	15160	20230816	-17.68	11050	20230317	12.94	13550	-7.90	20240219	11960	4.35	20240125	15160	-17.68	20230816	11050	12.94	20230317	0.30	N	234080	2500	395 억	510732	N	N	3	N	N
124	20240308	140857	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12450	-150	5	-1.19	359538000	28693	345.82	12700	12700	12440	16380	8820	12600	12530.51	3.23	-630	12746	12672	12616	12542	12486	12645	12515	396	3780	2500	9320	10	1	15834554	1971	13.17	1.34	12	0.18	945.00	9289.00	15160	20230816	-17.88	11050	20230317	12.67	13550	-8.12	20240219	11960	4.10	20240125	15160	-17.88	20230816	11050	12.67	20230317	0.30	N	234080	2500	395 억	510732	N	N	3	N	N
125	20240308	130855	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12500	-100	5	-0.79	284068850	22636	272.82	12700	12700	12500	16380	8820	12600	12549.43	3.23	-266	12746	12672	12616	12542	12486	12645	12515	396	3780	2500	9320	10	1	15834554	1979	13.23	1.35	12	0.14	945.00	9289.00	15160	20230816	-17.55	11050	20230317	13.12	13550	-7.75	20240219	11960	4.52	20240125	15160	-17.55	20230816	11050	13.12	20230317	0.30	N	234080	2500	395 억	510732	N	N	3	N	N
126	20240308	120857	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12560	-40	5	-0.32	212614370	16923	203.97	12700	12700	12500	16380	8820	12600	12563.63	3.23	-175	12746	12672	12616	12542	12486	12645	12515	396	3780	2500	9320	10	1	15834554	1989	13.29	1.35	12	0.11	945.00	9289.00	15160	20230816	-17.15	11050	20230317	13.67	13550	-7.31	20240219	11960	5.02	20240125	15160	-17.15	20230816	11050	13.67	20230317	0.30	N	234080	2500	395 억	510732	N	N	3	N	N
127	20240308	110859	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12540	-60	5	-0.48	114267430	9065	109.26	12700	12700	12530	16380	8820	12600	12605.34	3.23	-1104	12746	12672	12616	12542	12486	12645	12515	396	3780	2500	9320	10	1	15834554	1986	13.27	1.35	12	0.06	945.00	9289.00	15160	20230816	-17.28	11050	20230317	13.48	13550	-7.45	20240219	11960	4.85	20240125	15160	-17.28	20230816	11050	13.48	20230317	0.30	N	234080	2500	395 억	510732	N	N	3	N	N
128	20240308	100854	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12620	20	2	0.16	75452970	5974	72.00	12700	12700	12590	16380	8820	12600	12630.23	3.23	-713	12746	12672	12616	12542	12486	12645	12515	396	3780	2500	9320	10	1	15834554	1998	13.35	1.36	12	0.04	945.00	9289.00	15160	20230816	-16.75	11050	20230317	14.21	13550	-6.86	20240219	11960	5.52	20240125	15160	-16.75	20230816	11050	14.21	20230317	0.30	N	234080	2500	395 억	510732	N	N	3	N	N
129	20240308	090855	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12600	0	3	0.00	18878320	1489	17.95	12700	12700	12600	16380	8820	12600	12678.52	3.23	-262	12746	12672	12616	12542	12486	12645	12515	396	3780	2500	9320	10	1	15834554	1995	13.33	1.36	12	0.01	945.00	9289.00	15160	20230816	-16.89	11050	20230317	14.03	13550	-7.01	20240219	11960	5.35	20240125	15160	-16.89	20230816	11050	14.03	20230317	0.30	N	234080	2500	395 억	510732	N	N	3	N	N
130	20240307	160855	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12600	20	2	0.16	104539660	8297	49.34	12690	12690	12560	16350	8810	12580	12599.69	3.24	-759	12760	12670	12600	12510	12440	12635	12475	396	3770	2500	9300	10	1	15834554	1995	13.33	1.36	12	0.05	945.00	9289.00	15160	20230816	-16.89	11050	20230317	14.03	13550	-7.01	20240219	11960	5.35	20240125	15160	-16.89	20230816	11050	14.03	20230317	0.30	N	234080	2500	395 억	512262	N	N	3	N	N
131	20240307	150836	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12610	30	2	0.24	102586060	8142	48.42	12690	12690	12560	16350	8810	12580	12599.61	3.24	-809	12760	12670	12600	12510	12440	12635	12475	396	3770	2500	9300	10	1	15834554	1997	13.34	1.36	12	0.05	945.00	9289.00	15160	20230816	-16.82	11050	20230317	14.12	13550	-6.94	20240219	11960	5.43	20240125	15160	-16.82	20230816	11050	14.12	20230317	0.30	N	234080	2500	395 억	512262	N	N	57	N	N
132	20240307	140840	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12600	20	2	0.16	77992550	6188	36.80	12690	12690	12560	16350	8810	12580	12603.84	3.24	-972	12760	12670	12600	12510	12440	12635	12475	396	3770	2500	9300	10	1	15834554	1995	13.33	1.36	12	0.04	945.00	9289.00	15160	20230816	-16.89	11050	20230317	14.03	13550	-7.01	20240219	11960	5.35	20240125	15160	-16.89	20230816	11050	14.03	20230317	0.30	N	234080	2500	395 억	512262	N	N	57	N	N
133	20240307	130845	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12620	40	2	0.32	62768320	4981	29.62	12690	12690	12560	16350	8810	12580	12601.55	3.24	-1212	12760	12670	12600	12510	12440	12635	12475	396	3770	2500	9300	10	1	15834554	1998	13.35	1.36	12	0.03	945.00	9289.00	15160	20230816	-16.75	11050	20230317	14.21	13550	-6.86	20240219	11960	5.52	20240125	15160	-16.75	20230816	11050	14.21	20230317	0.30	N	234080	2500	395 억	512262	N	N	57	N	N
134	20240307	120849	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12590	10	2	0.08	57350910	4551	27.06	12690	12690	12560	16350	8810	12580	12601.83	3.24	-684	12760	12670	12600	12510	12440	12635	12475	396	3770	2500	9300	10	1	15834554	1994	13.32	1.36	12	0.03	945.00	9289.00	15160	20230816	-16.95	11050	20230317	13.94	13550	-7.08	20240219	11960	5.27	20240125	15160	-16.95	20230816	11050	13.94	20230317	0.30	N	234080	2500	395 억	512262	N	N	57	N	N
135	20240307	110853	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12590	10	2	0.08	41062990	3258	19.37	12690	12690	12560	16350	8810	12580	12603.74	3.24	-610	12760	12670	12600	12510	12440	12635	12475	396	3770	2500	9300	10	1	15834554	1994	13.32	1.36	12	0.02	945.00	9289.00	15160	20230816	-16.95	11050	20230317	13.94	13550	-7.08	20240219	11960	5.27	20240125	15160	-16.95	20230816	11050	13.94	20230317	0.30	N	234080	2500	395 억	512262	N	N	57	N	N
136	20240307	100847	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12600	20	2	0.16	19775710	1568	9.32	12690	12690	12560	16350	8810	12580	12612.06	3.24	-299	12760	12670	12600	12510	12440	12635	12475	396	3770	2500	9300	10	1	15834554	1995	13.33	1.36	12	0.01	945.00	9289.00	15160	20230816	-16.89	11050	20230317	14.03	13550	-7.01	20240219	11960	5.35	20240125	15160	-16.89	20230816	11050	14.03	20230317	0.30	N	234080	2500	395 억	512262	N	N	57	N	N
137	20240307	090850	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12660	80	2	0.64	4724060	373	2.22	12690	12690	12650	16350	8810	12580	12665.04	3.24	-311	12760	12670	12600	12510	12440	12635	12475	396	3770	2500	9300	10	1	15834554	2005	13.40	1.36	12	0.00	945.00	9289.00	15160	20230816	-16.49	11050	20230317	14.57	13550	-6.57	20240219	11960	5.85	20240125	15160	-16.49	20230816	11050	14.57	20230317	0.30	N	234080	2500	395 억	512262	N	N	57	N	N
138	20240306	160843	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12580	-30	5	-0.24	211344770	16799	134.18	12610	12690	12530	16390	8830	12610	12580.80	3.23	754	12736	12672	12586	12522	12436	12705	12555	396	3780	2500	9330	10	1	15834554	1992	13.31	1.35	12	0.11	945.00	9289.00	15160	20230816	-17.02	11050	20230317	13.85	13550	-7.16	20240219	11960	5.18	20240125	15160	-17.02	20230816	11050	13.85	20230317	0.30	N	234080	2500	395 억	511336	N	N	57	N	N
139	20240306	150845	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12560	-50	5	-0.40	206992120	16453	131.41	12610	12690	12530	16390	8830	12610	12580.81	3.23	760	12736	12672	12586	12522	12436	12705	12555	396	3780	2500	9330	10	1	15834554	1989	13.29	1.35	12	0.10	945.00	9289.00	15160	20230816	-17.15	11050	20230317	13.67	13550	-7.31	20240219	11960	5.02	20240125	15160	-17.15	20230816	11050	13.67	20230317	0.30	N	234080	2500	395 억	511336	N	N	23	N	N
140	20240306	140850	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12580	-30	5	-0.24	180501920	14346	114.58	12610	12690	12530	16390	8830	12610	12582.04	3.23	736	12736	12672	12586	12522	12436	12705	12555	396	3780	2500	9330	10	1	15834554	1992	13.31	1.35	12	0.09	945.00	9289.00	15160	20230816	-17.02	11050	20230317	13.85	13550	-7.16	20240219	11960	5.18	20240125	15160	-17.02	20230816	11050	13.85	20230317	0.30	N	234080	2500	395 억	511336	N	N	23	N	N
141	20240306	130850	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12590	-20	5	-0.16	167413410	13306	106.28	12610	12690	12530	16390	8830	12610	12581.80	3.23	626	12736	12672	12586	12522	12436	12705	12555	396	3780	2500	9330	10	1	15834554	1994	13.32	1.36	12	0.08	945.00	9289.00	15160	20230816	-16.95	11050	20230317	13.94	13550	-7.08	20240219	11960	5.27	20240125	15160	-16.95	20230816	11050	13.94	20230317	0.30	N	234080	2500	395 억	511336	N	N	23	N	N
142	20240306	120848	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12610	0	3	0.00	139703340	11105	88.70	12610	12690	12530	16390	8830	12610	12580.22	3.23	350	12736	12672	12586	12522	12436	12705	12555	396	3780	2500	9330	10	1	15834554	1997	13.34	1.36	12	0.07	945.00	9289.00	15160	20230816	-16.82	11050	20230317	14.12	13550	-6.94	20240219	11960	5.43	20240125	15160	-16.82	20230816	11050	14.12	20230317	0.30	N	234080	2500	395 억	511336	N	N	23	N	N
143	20240306	110846	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12590	-20	5	-0.16	69499320	5518	44.07	12610	12690	12530	16390	8830	12610	12595.02	3.23	-438	12736	12672	12586	12522	12436	12705	12555	396	3780	2500	9330	10	1	15834554	1994	13.32	1.36	12	0.03	945.00	9289.00	15160	20230816	-16.95	11050	20230317	13.94	13550	-7.08	20240219	11960	5.27	20240125	15160	-16.95	20230816	11050	13.94	20230317	0.30	N	234080	2500	395 억	511336	N	N	23	N	N
144	20240306	100827	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12590	-20	5	-0.16	30766320	2441	19.50	12610	12690	12530	16390	8830	12610	12603.98	3.23	-76	12736	12672	12586	12522	12436	12705	12555	396	3780	2500	9330	10	1	15834554	1994	13.32	1.36	12	0.02	945.00	9289.00	15160	20230816	-16.95	11050	20230317	13.94	13550	-7.08	20240219	11960	5.27	20240125	15160	-16.95	20230816	11050	13.94	20230317	0.30	N	234080	2500	395 억	511336	N	N	23	N	N
145	20240306	090844	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12680	70	2	0.56	1562990	124	0.99	12610	12680	12530	16390	8830	12610	12604.76	3.23	-1	12736	12672	12586	12522	12436	12705	12555	396	3780	2500	9330	10	1	15834554	2008	13.42	1.37	12	0.00	945.00	9289.00	15160	20230816	-16.36	11050	20230317	14.75	13550	-6.42	20240219	11960	6.02	20240125	15160	-16.36	20230816	11050	14.75	20230317	0.30	N	234080	2500	395 억	511336	N	N	23	N	N
146	20240305	160839	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12610	-10	5	-0.08	156432970	12420	42.78	12560	12650	12500	16400	8840	12620	12595.25	3.24	-2010	13026	12822	12686	12482	12346	12755	12415	396	3780	2500	9330	10	1	15834554	1997	13.34	1.36	12	0.08	945.00	9289.00	15160	20230816	-16.82	11050	20230317	14.12	13550	-6.94	20240219	11960	5.43	20240125	15160	-16.82	20230816	11050	14.12	20230317	0.30	N	234080	2500	395 억	513351	N	N	23	N	N
147	20240305	150839	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12620	0	3	0.00	153961220	12224	42.11	12560	12650	12500	16400	8840	12620	12595.00	3.24	-2015	13026	12822	12686	12482	12346	12755	12415	396	3780	2500	9330	10	1	15834554	1998	13.35	1.36	12	0.08	945.00	9289.00	15160	20230816	-16.75	11050	20230317	14.21	13550	-6.86	20240219	11960	5.52	20240125	15160	-16.75	20230816	11050	14.21	20230317	0.30	N	234080	2500	395 억	513351	N	N	6	N	N
148	20240305	140828	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12630	10	2	0.08	145447820	11550	39.79	12560	12650	12500	16400	8840	12620	12592.88	3.24	-1676	13026	12822	12686	12482	12346	12755	12415	396	3780	2500	9330	10	1	15834554	2000	13.37	1.36	12	0.07	945.00	9289.00	15160	20230816	-16.69	11050	20230317	14.30	13550	-6.79	20240219	11960	5.60	20240125	15160	-16.69	20230816	11050	14.30	20230317	0.30	N	234080	2500	395 억	513351	N	N	6	N	N
149	20240305	130829	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12640	20	2	0.16	108122040	8591	29.59	12560	12650	12500	16400	8840	12620	12585.50	3.24	-732	13026	12822	12686	12482	12346	12755	12415	396	3780	2500	9330	10	1	15834554	2001	13.38	1.36	12	0.05	945.00	9289.00	15160	20230816	-16.62	11050	20230317	14.39	13550	-6.72	20240219	11960	5.69	20240125	15160	-16.62	20230816	11050	14.39	20230317	0.30	N	234080	2500	395 억	513351	N	N	6	N	N
150	20240305	120833	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12650	30	2	0.24	96775510	7694	26.50	12560	12650	12500	16400	8840	12620	12578.05	3.24	-710	13026	12822	12686	12482	12346	12755	12415	396	3780	2500	9330	10	1	15834554	2003	13.39	1.36	12	0.05	945.00	9289.00	15160	20230816	-16.56	11050	20230317	14.48	13550	-6.64	20240219	11960	5.77	20240125	15160	-16.56	20230816	11050	14.48	20230317	0.30	N	234080	2500	395 억	513351	N	N	6	N	N
151	20240305	110833	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12620	0	3	0.00	69624400	5543	19.09	12560	12650	12500	16400	8840	12620	12560.78	3.24	-451	13026	12822	12686	12482	12346	12755	12415	396	3780	2500	9330	10	1	15834554	1998	13.35	1.36	12	0.04	945.00	9289.00	15160	20230816	-16.75	11050	20230317	14.21	13550	-6.86	20240219	11960	5.52	20240125	15160	-16.75	20230816	11050	14.21	20230317	0.30	N	234080	2500	395 억	513351	N	N	6	N	N
152	20240305	100830	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12620	0	3	0.00	45895460	3658	12.60	12560	12620	12500	16400	8840	12620	12546.60	3.24	186	13026	12822	12686	12482	12346	12755	12415	396	3780	2500	9330	10	1	15834554	1998	13.35	1.36	12	0.02	945.00	9289.00	15160	20230816	-16.75	11050	20230317	14.21	13550	-6.86	20240219	11960	5.52	20240125	15160	-16.75	20230816	11050	14.21	20230317	0.30	N	234080	2500	395 억	513351	N	N	6	N	N
153	20240305	090829	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12550	-70	5	-0.55	29617000	2364	8.14	12560	12590	12500	16400	8840	12620	12528.34	3.24	235	13026	12822	12686	12482	12346	12755	12415	396	3780	2500	9330	10	1	15834554	1987	13.28	1.35	12	0.01	945.00	9289.00	15160	20230816	-17.22	11050	20230317	13.57	13550	-7.38	20240219	11960	4.93	20240125	15160	-17.22	20230816	11050	13.57	20230317	0.30	N	234080	2500	395 억	513351	N	N	6	N	N
154	20240304	160831	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12620	-230	5	-1.79	367485570	29021	88.90	12890	12890	12550	16700	9000	12850	12662.86	3.28	-5191	13003	12926	12813	12736	12623	12965	12775	396	3850	2500	9500	10	1	15834554	1998	13.35	1.36	12	0.18	945.00	9289.00	15160	20230816	-16.75	11050	20230317	14.21	13550	-6.86	20240219	11960	5.52	20240125	15160	-16.75	20230816	11050	14.21	20230317	0.32	N	234080	2500	395 억	518601	N	N	6	N	N
155	20240304	150826	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12610	-240	5	-1.87	345853720	27305	83.65	12890	12890	12550	16700	9000	12850	12666.31	3.28	-4617	13003	12926	12813	12736	12623	12965	12775	396	3850	2500	9500	10	1	15834554	1997	13.34	1.36	12	0.17	945.00	9289.00	15160	20230816	-16.82	11050	20230317	14.12	13550	-6.94	20240219	11960	5.43	20240125	15160	-16.82	20230816	11050	14.12	20230317	0.32	N	234080	2500	395 억	518601	N	N	13	N	N
156	20240304	140755	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12640	-210	5	-1.63	305058840	24074	73.75	12890	12890	12550	16700	9000	12850	12671.71	3.28	-4542	13003	12926	12813	12736	12623	12965	12775	396	3850	2500	9500	10	1	15834554	2001	13.38	1.36	12	0.15	945.00	9289.00	15160	20230816	-16.62	11050	20230317	14.39	13550	-6.72	20240219	11960	5.69	20240125	15160	-16.62	20230816	11050	14.39	20230317	0.32	N	234080	2500	395 억	518601	N	N	13	N	N
157	20240304	130821	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12660	-190	5	-1.48	270698330	21357	65.43	12890	12890	12550	16700	9000	12850	12674.92	3.28	-4410	13003	12926	12813	12736	12623	12965	12775	396	3850	2500	9500	10	1	15834554	2005	13.40	1.36	12	0.13	945.00	9289.00	15160	20230816	-16.49	11050	20230317	14.57	13550	-6.57	20240219	11960	5.85	20240125	15160	-16.49	20230816	11050	14.57	20230317	0.32	N	234080	2500	395 억	518601	N	N	13	N	N
158	20240304	120757	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12620	-230	5	-1.79	233613270	18423	56.44	12890	12890	12550	16700	9000	12850	12680.52	3.28	-3976	13003	12926	12813	12736	12623	12965	12775	396	3850	2500	9500	10	1	15834554	1998	13.35	1.36	12	0.12	945.00	9289.00	15160	20230816	-16.75	11050	20230317	14.21	13550	-6.86	20240219	11960	5.52	20240125	15160	-16.75	20230816	11050	14.21	20230317	0.32	N	234080	2500	395 억	518601	N	N	13	N	N
159	20240304	110814	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12630	-220	5	-1.71	195113510	15374	47.10	12890	12890	12550	16700	9000	12850	12691.14	3.28	-3011	13003	12926	12813	12736	12623	12965	12775	396	3850	2500	9500	10	1	15834554	2000	13.37	1.36	12	0.10	945.00	9289.00	15160	20230816	-16.69	11050	20230317	14.30	13550	-6.79	20240219	11960	5.60	20240125	15160	-16.69	20230816	11050	14.30	20230317	0.32	N	234080	2500	395 억	518601	N	N	13	N	N
160	20240304	100815	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12580	-270	5	-2.10	109548920	8597	26.34	12890	12890	12550	16700	9000	12850	12742.69	3.28	-2880	13003	12926	12813	12736	12623	12965	12775	396	3850	2500	9500	10	1	15834554	1992	13.31	1.35	12	0.05	945.00	9289.00	15160	20230816	-17.02	11050	20230317	13.85	13550	-7.16	20240219	11960	5.18	20240125	15160	-17.02	20230816	11050	13.85	20230317	0.32	N	234080	2500	395 억	518601	N	N	13	N	N
161	20240304	090816	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12820	-30	5	-0.23	5264730	410	1.26	12890	12890	12770	16700	9000	12850	12840.80	3.28	41	13003	12926	12813	12736	12623	12965	12775	396	3850	2500	9500	10	1	15834554	2030	13.57	1.38	12	0.00	945.00	9289.00	15160	20230816	-15.44	11050	20230317	16.02	13550	-5.39	20240219	11960	7.19	20240125	15160	-15.44	20230816	11050	16.02	20230317	0.32	N	234080	2500	395 억	518601	N	N	13	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History