KissMeData/271980/price/prices-20240301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	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	161040	57	100.00	KOSPI	의약품	N	N	N	N	N	16700	-100	5	-0.60	151686460	9012	136.67	16710	16990	16700	21800	11760	16800	16831.61	2.32	-426	17026	16912	16836	16722	16646	16875	16685	74	5000	500	12430	10	1	14704872	2456	49.12	1.50	12	0.06	340.00	11112.00	22800	20230508	-26.75	14540	20231023	14.86	18150	-7.99	20240103	16170	3.28	20240117	22800	-26.75	20230508	14540	14.86	20231023	1.01	N	271980	500	73 억	341190	N	N	7	N	N
3	20240329	151043	57	100.00	KOSPI	의약품	N	N	N	N	N	16770	-30	5	-0.18	123136050	7307	110.81	16710	16990	16710	21800	11760	16800	16851.79	2.32	-410	17026	16912	16836	16722	16646	16875	16685	74	5000	500	12430	10	1	14704872	2466	49.32	1.51	12	0.05	340.00	11112.00	22800	20230508	-26.45	14540	20231023	15.34	18150	-7.60	20240103	16170	3.71	20240117	22800	-26.45	20230508	14540	15.34	20231023	1.01	N	271980	500	73 억	341190	N	N	7	N	N
4	20240329	141039	57	100.00	KOSPI	의약품	N	N	N	N	N	16830	30	2	0.18	101210670	6000	90.99	16710	16990	16710	21800	11760	16800	16868.44	2.32	-395	17026	16912	16836	16722	16646	16875	16685	74	5000	500	12430	10	1	14704872	2475	49.50	1.51	12	0.04	340.00	11112.00	22800	20230508	-26.18	14540	20231023	15.75	18150	-7.27	20240103	16170	4.08	20240117	22800	-26.18	20230508	14540	15.75	20231023	1.01	N	271980	500	73 억	341190	N	N	7	N	N
5	20240329	131023	57	100.00	KOSPI	의약품	N	N	N	N	N	16850	50	2	0.30	77613870	4595	69.68	16710	16990	16710	21800	11760	16800	16890.94	2.32	-314	17026	16912	16836	16722	16646	16875	16685	74	5000	500	12430	10	1	14704872	2478	49.56	1.52	12	0.03	340.00	11112.00	22800	20230508	-26.10	14540	20231023	15.89	18150	-7.16	20240103	16170	4.21	20240117	22800	-26.10	20230508	14540	15.89	20231023	1.01	N	271980	500	73 억	341190	N	N	7	N	N
6	20240329	121032	57	100.00	KOSPI	의약품	N	N	N	N	N	16820	20	2	0.12	76318400	4518	68.52	16710	16990	16710	21800	11760	16800	16892.08	2.32	-314	17026	16912	16836	16722	16646	16875	16685	74	5000	500	12430	10	1	14704872	2473	49.47	1.51	12	0.03	340.00	11112.00	22800	20230508	-26.23	14540	20231023	15.68	18150	-7.33	20240103	16170	4.02	20240117	22800	-26.23	20230508	14540	15.68	20231023	1.01	N	271980	500	73 억	341190	N	N	7	N	N
7	20240329	111021	57	100.00	KOSPI	의약품	N	N	N	N	N	16810	10	2	0.06	75154650	4449	67.47	16710	16990	16710	21800	11760	16800	16892.48	2.32	-308	17026	16912	16836	16722	16646	16875	16685	74	5000	500	12430	10	1	14704872	2472	49.44	1.51	12	0.03	340.00	11112.00	22800	20230508	-26.27	14540	20231023	15.61	18150	-7.38	20240103	16170	3.96	20240117	22800	-26.27	20230508	14540	15.61	20231023	1.01	N	271980	500	73 억	341190	N	N	7	N	N
8	20240329	101021	57	100.00	KOSPI	의약품	N	N	N	N	N	16900	100	2	0.60	47905380	2834	42.98	16710	16990	16710	21800	11760	16800	16903.80	2.32	-355	17026	16912	16836	16722	16646	16875	16685	74	5000	500	12430	10	1	14704872	2485	49.71	1.52	12	0.02	340.00	11112.00	22800	20230508	-25.88	14540	20231023	16.23	18150	-6.89	20240103	16170	4.51	20240117	22800	-25.88	20230508	14540	16.23	20231023	1.01	N	271980	500	73 억	341190	N	N	7	N	N
9	20240329	091021	57	100.00	KOSPI	의약품	N	N	N	N	N	16850	50	2	0.30	8959190	534	8.10	16710	16870	16710	21800	11760	16800	16777.51	2.32	-112	17026	16912	16836	16722	16646	16875	16685	74	5000	500	12430	10	1	14704872	2478	49.56	1.52	12	0.00	340.00	11112.00	22800	20230508	-26.10	14540	20231023	15.89	18150	-7.16	20240103	16170	4.21	20240117	22800	-26.10	20230508	14540	15.89	20231023	1.01	N	271980	500	73 억	341190	N	N	7	N	N
10	20240328	161028	57	100.00	KOSPI	의약품	N	N	N	N	N	16800	-50	5	-0.30	110928660	6594	85.99	16940	16950	16760	21900	11800	16850	16822.66	2.31	959	17110	16980	16890	16760	16670	16935	16715	74	5050	500	12460	10	1	14704872	2470	49.41	1.51	12	0.04	340.00	11112.00	22800	20230508	-26.32	14540	20231023	15.54	18150	-7.44	20240103	16170	3.90	20240117	22800	-26.32	20230508	14540	15.54	20231023	1.00	N	271980	500	73 억	340235	N	N	7	N	N
11	20240328	151028	57	100.00	KOSPI	의약품	N	N	N	N	N	16810	-40	5	-0.24	103854370	6173	80.50	16940	16950	16760	21900	11800	16850	16823.97	2.31	930	17110	16980	16890	16760	16670	16935	16715	74	5050	500	12460	10	1	14704872	2472	49.44	1.51	12	0.04	340.00	11112.00	22800	20230508	-26.27	14540	20231023	15.61	18150	-7.38	20240103	16170	3.96	20240117	22800	-26.27	20230508	14540	15.61	20231023	1.00	N	271980	500	73 억	340235	N	N	3	N	N
12	20240328	141016	57	100.00	KOSPI	의약품	N	N	N	N	N	16850	0	3	0.00	77870930	4627	60.34	16940	16950	16760	21900	11800	16850	16829.68	2.31	850	17110	16980	16890	16760	16670	16935	16715	74	5050	500	12460	10	1	14704872	2478	49.56	1.52	12	0.03	340.00	11112.00	22800	20230508	-26.10	14540	20231023	15.89	18150	-7.16	20240103	16170	4.21	20240117	22800	-26.10	20230508	14540	15.89	20231023	1.00	N	271980	500	73 억	340235	N	N	3	N	N
13	20240328	131016	57	100.00	KOSPI	의약품	N	N	N	N	N	16850	0	3	0.00	65252440	3878	50.57	16940	16950	16760	21900	11800	16850	16826.31	2.31	746	17110	16980	16890	16760	16670	16935	16715	74	5050	500	12460	10	1	14704872	2478	49.56	1.52	12	0.03	340.00	11112.00	22800	20230508	-26.10	14540	20231023	15.89	18150	-7.16	20240103	16170	4.21	20240117	22800	-26.10	20230508	14540	15.89	20231023	1.00	N	271980	500	73 억	340235	N	N	3	N	N
14	20240328	121019	57	100.00	KOSPI	의약품	N	N	N	N	N	16870	20	2	0.12	64206620	3816	49.77	16940	16950	16760	21900	11800	16850	16825.63	2.31	750	17110	16980	16890	16760	16670	16935	16715	74	5050	500	12460	10	1	14704872	2481	49.62	1.52	12	0.03	340.00	11112.00	22800	20230508	-26.01	14540	20231023	16.02	18150	-7.05	20240103	16170	4.33	20240117	22800	-26.01	20230508	14540	16.02	20231023	1.00	N	271980	500	73 억	340235	N	N	3	N	N
15	20240328	111023	57	100.00	KOSPI	의약품	N	N	N	N	N	16880	30	2	0.18	53578320	3184	41.52	16940	16950	16780	21900	11800	16850	16827.35	2.31	506	17110	16980	16890	16760	16670	16935	16715	74	5050	500	12460	10	1	14704872	2482	49.65	1.52	12	0.02	340.00	11112.00	22800	20230508	-25.96	14540	20231023	16.09	18150	-7.00	20240103	16170	4.39	20240117	22800	-25.96	20230508	14540	16.09	20231023	1.00	N	271980	500	73 억	340235	N	N	3	N	N
16	20240328	101035	57	100.00	KOSPI	의약품	N	N	N	N	N	16900	50	2	0.30	15966060	947	12.35	16940	16950	16820	21900	11800	16850	16859.63	2.31	-30	17110	16980	16890	16760	16670	16935	16715	74	5050	500	12460	10	1	14704872	2485	49.71	1.52	12	0.01	340.00	11112.00	22800	20230508	-25.88	14540	20231023	16.23	18150	-6.89	20240103	16170	4.51	20240117	22800	-25.88	20230508	14540	16.23	20231023	1.00	N	271980	500	73 억	340235	N	N	3	N	N
17	20240328	091036	57	100.00	KOSPI	의약품	N	N	N	N	N	16950	100	2	0.59	3506510	207	2.70	16940	16950	16940	21900	11800	16850	16940.10	2.31	-30	17110	16980	16890	16760	16670	16935	16715	74	5050	500	12460	10	1	14704872	2492	49.85	1.53	12	0.00	340.00	11112.00	22800	20230508	-25.66	14540	20231023	16.57	18150	-6.61	20240103	16170	4.82	20240117	22800	-25.66	20230508	14540	16.57	20231023	1.00	N	271980	500	73 억	340235	N	N	3	N	N
18	20240327	161032	57	100.00	KOSPI	의약품	N	N	N	N	N	16850	-200	5	-1.17	128673980	7605	85.25	17020	17020	16800	22150	11940	17050	16919.71	2.32	-443	17250	17150	17030	16930	16810	17200	16980	74	5100	500	12610	10	1	14704872	2478	49.56	1.52	12	0.05	340.00	11112.00	22800	20230508	-26.10	14540	20231023	15.89	18150	-7.16	20240103	16170	4.21	20240117	22800	-26.10	20230508	14540	15.89	20231023	0.98	N	271980	500	73 억	340699	N	N	3	N	N
19	20240327	151032	57	100.00	KOSPI	의약품	N	N	N	N	N	16930	-120	5	-0.70	115407030	6818	76.43	17020	17020	16800	22150	11940	17050	16926.82	2.32	-465	17250	17150	17030	16930	16810	17200	16980	74	5100	500	12610	10	1	14704872	2490	49.79	1.52	12	0.05	340.00	11112.00	22800	20230508	-25.75	14540	20231023	16.44	18150	-6.72	20240103	16170	4.70	20240117	22800	-25.75	20230508	14540	16.44	20231023	0.98	N	271980	500	73 억	340699	N	N	3	N	N
20	20240327	141033	57	100.00	KOSPI	의약품	N	N	N	N	N	16950	-100	5	-0.59	102393070	6050	67.82	17020	17020	16800	22150	11940	17050	16924.47	2.32	-471	17250	17150	17030	16930	16810	17200	16980	74	5100	500	12610	10	1	14704872	2492	49.85	1.53	12	0.04	340.00	11112.00	22800	20230508	-25.66	14540	20231023	16.57	18150	-6.61	20240103	16170	4.82	20240117	22800	-25.66	20230508	14540	16.57	20231023	0.98	N	271980	500	73 억	340699	N	N	3	N	N
21	20240327	131031	57	100.00	KOSPI	의약품	N	N	N	N	N	17000	-50	5	-0.29	97214320	5745	64.40	17020	17020	16800	22150	11940	17050	16921.55	2.32	-443	17250	17150	17030	16930	16810	17200	16980	74	5100	500	12610	10	1	14704872	2500	50.00	1.53	12	0.04	340.00	11112.00	22800	20230508	-25.44	14540	20231023	16.92	18150	-6.34	20240103	16170	5.13	20240117	22800	-25.44	20230508	14540	16.92	20231023	0.98	N	271980	500	73 억	340699	N	N	3	N	N
22	20240327	121031	57	100.00	KOSPI	의약품	N	N	N	N	N	16960	-90	5	-0.53	82132500	4856	54.43	17020	17020	16800	22150	11940	17050	16913.61	2.32	-113	17250	17150	17030	16930	16810	17200	16980	74	5100	500	12610	10	1	14704872	2494	49.88	1.53	12	0.03	340.00	11112.00	22800	20230508	-25.61	14540	20231023	16.64	18150	-6.56	20240103	16170	4.89	20240117	22800	-25.61	20230508	14540	16.64	20231023	0.98	N	271980	500	73 억	340699	N	N	3	N	N
23	20240327	111031	57	100.00	KOSPI	의약품	N	N	N	N	N	17010	-40	5	-0.23	79397950	4695	52.63	17020	17020	16800	22150	11940	17050	16911.17	2.32	-113	17250	17150	17030	16930	16810	17200	16980	74	5100	500	12610	10	1	14704872	2501	50.03	1.53	12	0.03	340.00	11112.00	22800	20230508	-25.39	14540	20231023	16.99	18150	-6.28	20240103	16170	5.19	20240117	22800	-25.39	20230508	14540	16.99	20231023	0.98	N	271980	500	73 억	340699	N	N	3	N	N
24	20240327	101027	57	100.00	KOSPI	의약품	N	N	N	N	N	16980	-70	5	-0.41	57487680	3406	38.18	17020	17020	16800	22150	11940	17050	16878.36	2.32	-92	17250	17150	17030	16930	16810	17200	16980	74	5100	500	12610	10	1	14704872	2497	49.94	1.53	12	0.02	340.00	11112.00	22800	20230508	-25.53	14540	20231023	16.78	18150	-6.45	20240103	16170	5.01	20240117	22800	-25.53	20230508	14540	16.78	20231023	0.98	N	271980	500	73 억	340699	N	N	3	N	N
25	20240327	091034	57	100.00	KOSPI	의약품	N	N	N	N	N	16940	-110	5	-0.65	4697700	277	3.11	17020	17020	16940	22150	11940	17050	16959.21	2.32	-33	17250	17150	17030	16930	16810	17200	16980	74	5100	500	12610	10	1	14704872	2491	49.82	1.52	12	0.00	340.00	11112.00	22800	20230508	-25.70	14540	20231023	16.51	18150	-6.67	20240103	16170	4.76	20240117	22800	-25.70	20230508	14540	16.51	20231023	0.98	N	271980	500	73 억	340699	N	N	3	N	N
26	20240326	160926	57	100.00	KOSPI	의약품	N	N	N	N	N	17050	40	2	0.24	151991370	8921	52.61	17020	17130	16910	22100	11910	17010	17037.47	2.32	585	17310	17160	17030	16880	16750	17235	16955	74	5090	500	12580	10	1	14704872	2507	50.15	1.53	12	0.06	340.00	11112.00	22800	20230508	-25.22	14540	20231023	17.26	18150	-6.06	20240103	16170	5.44	20240117	22800	-25.22	20230508	14540	17.26	20231023	0.98	N	271980	500	73 억	340528	N	N	3	N	N
27	20240326	151019	57	100.00	KOSPI	의약품	N	N	N	N	N	17020	10	2	0.06	143377740	8416	49.63	17020	17130	16910	22100	11910	17010	17036.33	2.32	413	17310	17160	17030	16880	16750	17235	16955	74	5090	500	12580	10	1	14704872	2503	50.06	1.53	12	0.06	340.00	11112.00	22800	20230508	-25.35	14540	20231023	17.06	18150	-6.23	20240103	16170	5.26	20240117	22800	-25.35	20230508	14540	17.06	20231023	0.98	N	271980	500	73 억	340528	N	N	24	N	N
28	20240326	141016	57	100.00	KOSPI	의약품	N	N	N	N	N	16940	-70	5	-0.41	134430650	7891	46.54	17020	17130	16910	22100	11910	17010	17035.95	2.32	170	17310	17160	17030	16880	16750	17235	16955	74	5090	500	12580	10	1	14704872	2491	49.82	1.52	12	0.05	340.00	11112.00	22800	20230508	-25.70	14540	20231023	16.51	18150	-6.67	20240103	16170	4.76	20240117	22800	-25.70	20230508	14540	16.51	20231023	0.98	N	271980	500	73 억	340528	N	N	24	N	N
29	20240326	131012	57	100.00	KOSPI	의약품	N	N	N	N	N	17070	60	2	0.35	121207410	7113	41.95	17020	17130	16910	22100	11910	17010	17040.27	2.32	122	17310	17160	17030	16880	16750	17235	16955	74	5090	500	12580	10	1	14704872	2510	50.21	1.54	12	0.05	340.00	11112.00	22800	20230508	-25.13	14540	20231023	17.40	18150	-5.95	20240103	16170	5.57	20240117	22800	-25.13	20230508	14540	17.40	20231023	0.98	N	271980	500	73 억	340528	N	N	24	N	N
30	20240326	121012	57	100.00	KOSPI	의약품	N	N	N	N	N	17060	50	2	0.29	105649800	6201	36.57	17020	17130	16910	22100	11910	17010	17037.54	2.32	-119	17310	17160	17030	16880	16750	17235	16955	74	5090	500	12580	10	1	14704872	2509	50.18	1.54	12	0.04	340.00	11112.00	22800	20230508	-25.18	14540	20231023	17.33	18150	-6.01	20240103	16170	5.50	20240117	22800	-25.18	20230508	14540	17.33	20231023	0.98	N	271980	500	73 억	340528	N	N	24	N	N
31	20240326	111009	57	100.00	KOSPI	의약품	N	N	N	N	N	16980	-30	5	-0.18	95283720	5593	32.99	17020	17130	16910	22100	11910	17010	17036.25	2.32	-202	17310	17160	17030	16880	16750	17235	16955	74	5090	500	12580	10	1	14704872	2497	49.94	1.53	12	0.04	340.00	11112.00	22800	20230508	-25.53	14540	20231023	16.78	18150	-6.45	20240103	16170	5.01	20240117	22800	-25.53	20230508	14540	16.78	20231023	0.98	N	271980	500	73 억	340528	N	N	24	N	N
32	20240326	101021	57	100.00	KOSPI	의약품	N	N	N	N	N	17120	110	2	0.65	45981660	2700	15.92	17020	17130	16910	22100	11910	17010	17030.24	2.32	-352	17310	17160	17030	16880	16750	17235	16955	74	5090	500	12580	10	1	14704872	2517	50.35	1.54	12	0.02	340.00	11112.00	22800	20230508	-24.91	14540	20231023	17.74	18150	-5.67	20240103	16170	5.88	20240117	22800	-24.91	20230508	14540	17.74	20231023	0.98	N	271980	500	73 억	340528	N	N	24	N	N
33	20240326	091021	57	100.00	KOSPI	의약품	N	N	N	N	N	17000	-10	5	-0.06	31593170	1859	10.96	17020	17130	16910	22100	11910	17010	16994.71	2.32	-272	17310	17160	17030	16880	16750	17235	16955	74	5090	500	12580	10	1	14704872	2500	50.00	1.53	12	0.01	340.00	11112.00	22800	20230508	-25.44	14540	20231023	16.92	18150	-6.34	20240103	16170	5.13	20240117	22800	-25.44	20230508	14540	16.92	20231023	0.98	N	271980	500	73 억	340528	N	N	24	N	N
34	20240325	161054	57	100.00	KOSPI	의약품	N	N	N	N	N	17010	110	2	0.65	287783760	16847	209.25	16900	17180	16900	21950	11830	16900	17082.47	2.29	2533	17193	17046	16953	16806	16713	17000	16760	74	5050	500	12500	10	1	14704872	2501	50.03	1.53	12	0.11	340.00	11112.00	22800	20230508	-25.39	14540	20231023	16.99	18150	-6.28	20240103	16170	5.19	20240117	22800	-25.39	20230508	14540	16.99	20231023	0.98	N	271980	500	73 억	336535	N	N	24	N	N
35	20240325	151057	57	100.00	KOSPI	의약품	N	N	N	N	N	17050	150	2	0.89	279713900	16373	203.37	16900	17180	16900	21950	11830	16900	17083.86	2.29	2521	17193	17046	16953	16806	16713	17000	16760	74	5050	500	12500	10	1	14704872	2507	50.15	1.53	12	0.11	340.00	11112.00	22800	20230508	-25.22	14540	20231023	17.26	18150	-6.06	20240103	16170	5.44	20240117	22800	-25.22	20230508	14540	17.26	20231023	0.98	N	271980	500	73 억	336535	N	N	11	N	N
36	20240325	141054	57	100.00	KOSPI	의약품	N	N	N	N	N	17050	150	2	0.89	261184730	15284	189.84	16900	17180	16900	21950	11830	16900	17088.78	2.29	2464	17193	17046	16953	16806	16713	17000	16760	74	5050	500	12500	10	1	14704872	2507	50.15	1.53	12	0.10	340.00	11112.00	22800	20230508	-25.22	14540	20231023	17.26	18150	-6.06	20240103	16170	5.44	20240117	22800	-25.22	20230508	14540	17.26	20231023	0.98	N	271980	500	73 억	336535	N	N	11	N	N
37	20240325	131054	57	100.00	KOSPI	의약품	N	N	N	N	N	17080	180	2	1.07	243360200	14235	176.81	16900	17180	16900	21950	11830	16900	17095.92	2.29	2424	17193	17046	16953	16806	16713	17000	16760	74	5050	500	12500	10	1	14704872	2512	50.24	1.54	12	0.10	340.00	11112.00	22800	20230508	-25.09	14540	20231023	17.47	18150	-5.90	20240103	16170	5.63	20240117	22800	-25.09	20230508	14540	17.47	20231023	0.98	N	271980	500	73 억	336535	N	N	11	N	N
38	20240325	121058	57	100.00	KOSPI	의약품	N	N	N	N	N	17120	220	2	1.30	217171920	12704	157.79	16900	17180	16900	21950	11830	16900	17094.78	2.29	2423	17193	17046	16953	16806	16713	17000	16760	74	5050	500	12500	10	1	14704872	2517	50.35	1.54	12	0.09	340.00	11112.00	22800	20230508	-24.91	14540	20231023	17.74	18150	-5.67	20240103	16170	5.88	20240117	22800	-24.91	20230508	14540	17.74	20231023	0.98	N	271980	500	73 억	336535	N	N	11	N	N
39	20240325	111055	57	100.00	KOSPI	의약품	N	N	N	N	N	17150	250	2	1.48	184872280	10819	134.38	16900	17180	16900	21950	11830	16900	17087.76	2.29	2402	17193	17046	16953	16806	16713	17000	16760	74	5050	500	12500	10	1	14704872	2522	50.44	1.54	12	0.07	340.00	11112.00	22800	20230508	-24.78	14540	20231023	17.95	18150	-5.51	20240103	16170	6.06	20240117	22800	-24.78	20230508	14540	17.95	20231023	0.98	N	271980	500	73 억	336535	N	N	11	N	N
40	20240325	101056	57	100.00	KOSPI	의약품	N	N	N	N	N	17060	160	2	0.95	63441010	3730	46.33	16900	17100	16900	21950	11830	16900	17008.34	2.29	557	17193	17046	16953	16806	16713	17000	16760	74	5050	500	12500	10	1	14704872	2509	50.18	1.54	12	0.03	340.00	11112.00	22800	20230508	-25.18	14540	20231023	17.33	18150	-6.01	20240103	16170	5.50	20240117	22800	-25.18	20230508	14540	17.33	20231023	0.98	N	271980	500	73 억	336535	N	N	11	N	N
41	20240325	091059	57	100.00	KOSPI	의약품	N	N	N	N	N	16970	70	2	0.41	18265160	1080	13.41	16900	17000	16900	21950	11830	16900	16912.20	2.29	-164	17193	17046	16953	16806	16713	17000	16760	74	5050	500	12500	10	1	14704872	2495	49.91	1.53	12	0.01	340.00	11112.00	22800	20230508	-25.57	14540	20231023	16.71	18150	-6.50	20240103	16170	4.95	20240117	22800	-25.57	20230508	14540	16.71	20231023	0.98	N	271980	500	73 억	336535	N	N	11	N	N
42	20240322	161056	57	100.00	KOSPI	의약품	N	N	N	N	N	16900	-70	5	-0.41	136254620	8049	75.13	16940	17100	16860	22050	11880	16970	16928.14	2.28	1663	17210	17090	17000	16880	16790	17150	16940	74	5080	500	12550	10	1	14704872	2485	49.71	1.52	12	0.05	340.00	11112.00	22800	20230508	-25.88	14540	20231023	16.23	18150	-6.89	20240103	16170	4.51	20240117	22800	-25.88	20230508	14540	16.23	20231023	0.99	N	271980	500	73 억	334852	N	N	11	N	N
43	20240322	151100	57	100.00	KOSPI	의약품	N	N	N	N	N	16930	-40	5	-0.24	128463620	7588	70.83	16940	17100	16860	22050	11880	16970	16929.84	2.28	1704	17210	17090	17000	16880	16790	17150	16940	74	5080	500	12550	10	1	14704872	2490	49.79	1.52	12	0.05	340.00	11112.00	22800	20230508	-25.75	14540	20231023	16.44	18150	-6.72	20240103	16170	4.70	20240117	22800	-25.75	20230508	14540	16.44	20231023	0.99	N	271980	500	73 억	334852	N	N	15	N	N
44	20240322	141047	57	100.00	KOSPI	의약품	N	N	N	N	N	17000	30	2	0.18	109720080	6480	60.49	16940	17100	16860	22050	11880	16970	16932.11	2.28	1500	17210	17090	17000	16880	16790	17150	16940	74	5080	500	12550	10	1	14704872	2500	50.00	1.53	12	0.04	340.00	11112.00	22800	20230508	-25.44	14540	20231023	16.92	18150	-6.34	20240103	16170	5.13	20240117	22800	-25.44	20230508	14540	16.92	20231023	0.99	N	271980	500	73 억	334852	N	N	15	N	N
45	20240322	131053	57	100.00	KOSPI	의약품	N	N	N	N	N	17040	70	2	0.41	99585080	5885	54.93	16940	17100	16860	22050	11880	16970	16921.85	2.28	1500	17210	17090	17000	16880	16790	17150	16940	74	5080	500	12550	10	1	14704872	2506	50.12	1.53	12	0.04	340.00	11112.00	22800	20230508	-25.26	14540	20231023	17.19	18150	-6.12	20240103	16170	5.38	20240117	22800	-25.26	20230508	14540	17.19	20231023	0.99	N	271980	500	73 억	334852	N	N	15	N	N
46	20240322	121049	57	100.00	KOSPI	의약품	N	N	N	N	N	16970	0	3	0.00	80516670	4764	44.47	16940	16970	16860	22050	11880	16970	16901.06	2.28	1136	17210	17090	17000	16880	16790	17150	16940	74	5080	500	12550	10	1	14704872	2495	49.91	1.53	12	0.03	340.00	11112.00	22800	20230508	-25.57	14540	20231023	16.71	18150	-6.50	20240103	16170	4.95	20240117	22800	-25.57	20230508	14540	16.71	20231023	0.99	N	271980	500	73 억	334852	N	N	15	N	N
47	20240322	111057	57	100.00	KOSPI	의약품	N	N	N	N	N	16910	-60	5	-0.35	69189790	4095	38.22	16940	16970	16860	22050	11880	16970	16896.16	2.28	1085	17210	17090	17000	16880	16790	17150	16940	74	5080	500	12550	10	1	14704872	2487	49.74	1.52	12	0.03	340.00	11112.00	22800	20230508	-25.83	14540	20231023	16.30	18150	-6.83	20240103	16170	4.58	20240117	22800	-25.83	20230508	14540	16.30	20231023	0.99	N	271980	500	73 억	334852	N	N	15	N	N
48	20240322	101048	57	100.00	KOSPI	의약품	N	N	N	N	N	16960	-10	5	-0.06	61425620	3637	33.95	16940	16960	16860	22050	11880	16970	16889.09	2.28	698	17210	17090	17000	16880	16790	17150	16940	74	5080	500	12550	10	1	14704872	2494	49.88	1.53	12	0.02	340.00	11112.00	22800	20230508	-25.61	14540	20231023	16.64	18150	-6.56	20240103	16170	4.89	20240117	22800	-25.61	20230508	14540	16.64	20231023	0.99	N	271980	500	73 억	334852	N	N	15	N	N
49	20240322	091048	57	100.00	KOSPI	의약품	N	N	N	N	N	16900	-70	5	-0.41	20359210	1204	11.24	16940	16940	16880	22050	11880	16970	16909.64	2.28	342	17210	17090	17000	16880	16790	17150	16940	74	5080	500	12550	10	1	14704872	2485	49.71	1.52	12	0.01	340.00	11112.00	22800	20230508	-25.88	14540	20231023	16.23	18150	-6.89	20240103	16170	4.51	20240117	22800	-25.88	20230508	14540	16.23	20231023	0.99	N	271980	500	73 억	334852	N	N	15	N	N
50	20240321	161052	57	100.00	KOSPI	의약품	N	N	N	N	N	16970	60	2	0.35	181265990	10674	72.63	16910	17120	16910	21950	11840	16910	16982.02	2.26	3115	17450	17180	16910	16640	16370	17315	16775	74	5040	500	12510	10	1	14704872	2495	49.91	1.53	12	0.07	340.00	11112.00	22800	20230508	-25.57	14540	20231023	16.71	18150	-6.50	20240103	16170	4.95	20240117	22800	-25.57	20230508	14540	16.71	20231023	0.99	N	271980	500	73 억	332952	N	N	15	N	N
51	20240321	151048	57	100.00	KOSPI	의약품	N	N	N	N	N	16950	40	2	0.24	175377790	10327	70.27	16910	17120	16910	21950	11840	16910	16982.45	2.26	3034	17450	17180	16910	16640	16370	17315	16775	74	5040	500	12510	10	1	14704872	2492	49.85	1.53	12	0.07	340.00	11112.00	22800	20230508	-25.66	14540	20231023	16.57	18150	-6.61	20240103	16170	4.82	20240117	22800	-25.66	20230508	14540	16.57	20231023	0.99	N	271980	500	73 억	332952	N	N	0	N	N
52	20240321	141048	57	100.00	KOSPI	의약품	N	N	N	N	N	16930	20	2	0.12	156279070	9200	62.60	16910	17120	16910	21950	11840	16910	16986.86	2.26	2783	17450	17180	16910	16640	16370	17315	16775	74	5040	500	12510	10	1	14704872	2490	49.79	1.52	12	0.06	340.00	11112.00	22800	20230508	-25.75	14540	20231023	16.44	18150	-6.72	20240103	16170	4.70	20240117	22800	-25.75	20230508	14540	16.44	20231023	0.99	N	271980	500	73 억	332952	N	N	0	N	N
53	20240321	131036	57	100.00	KOSPI	의약품	N	N	N	N	N	17010	100	2	0.59	136240100	8018	54.56	16910	17120	16910	21950	11840	16910	16991.78	2.26	2176	17450	17180	16910	16640	16370	17315	16775	74	5040	500	12510	10	1	14704872	2501	50.03	1.53	12	0.05	340.00	11112.00	22800	20230508	-25.39	14540	20231023	16.99	18150	-6.28	20240103	16170	5.19	20240117	22800	-25.39	20230508	14540	16.99	20231023	0.99	N	271980	500	73 억	332952	N	N	0	N	N
54	20240321	121050	57	100.00	KOSPI	의약품	N	N	N	N	N	17010	100	2	0.59	108740100	6401	43.55	16910	17120	16910	21950	11840	16910	16987.99	2.26	1555	17450	17180	16910	16640	16370	17315	16775	74	5040	500	12510	10	1	14704872	2501	50.03	1.53	12	0.04	340.00	11112.00	22800	20230508	-25.39	14540	20231023	16.99	18150	-6.28	20240103	16170	5.19	20240117	22800	-25.39	20230508	14540	16.99	20231023	0.99	N	271980	500	73 억	332952	N	N	0	N	N
55	20240321	111048	57	100.00	KOSPI	의약품	N	N	N	N	N	16930	20	2	0.12	73672980	4333	29.48	16910	17120	16910	21950	11840	16910	17002.76	2.26	1072	17450	17180	16910	16640	16370	17315	16775	74	5040	500	12510	10	1	14704872	2490	49.79	1.52	12	0.03	340.00	11112.00	22800	20230508	-25.75	14540	20231023	16.44	18150	-6.72	20240103	16170	4.70	20240117	22800	-25.75	20230508	14540	16.44	20231023	0.99	N	271980	500	73 억	332952	N	N	0	N	N
56	20240321	101051	57	100.00	KOSPI	의약품	N	N	N	N	N	16950	40	2	0.24	23410700	1381	9.40	16910	17010	16910	21950	11840	16910	16951.99	2.26	331	17450	17180	16910	16640	16370	17315	16775	74	5040	500	12510	10	1	14704872	2492	49.85	1.53	12	0.01	340.00	11112.00	22800	20230508	-25.66	14540	20231023	16.57	18150	-6.61	20240103	16170	4.82	20240117	22800	-25.66	20230508	14540	16.57	20231023	0.99	N	271980	500	73 억	332952	N	N	0	N	N
57	20240321	091057	57	100.00	KOSPI	의약품	N	N	N	N	N	16990	80	2	0.47	9229690	544	3.70	16910	17010	16910	21950	11840	16910	16966.34	2.26	67	17450	17180	16910	16640	16370	17315	16775	74	5040	500	12510	10	1	14704872	2498	49.97	1.53	12	0.00	340.00	11112.00	22800	20230508	-25.48	14540	20231023	16.85	18150	-6.39	20240103	16170	5.07	20240117	22800	-25.48	20230508	14540	16.85	20231023	0.99	N	271980	500	73 억	332952	N	N	0	N	N
58	20240320	161037	57	100.00	KOSPI	의약품	N	N	N	N	N	16910	280	2	1.68	247514400	14644	287.76	16650	17180	16640	21600	11650	16630	16902.10	2.24	2955	16770	16700	16650	16580	16530	16690	16570	74	4970	500	12300	10	1	14704872	2487	49.74	1.52	12	0.10	340.00	11112.00	22800	20230508	-25.83	14540	20231023	16.30	18150	-6.83	20240103	16170	4.58	20240117	22800	-25.83	20230508	14540	16.30	20231023	1.00	N	271980	500	73 억	330081	N	N	36	N	N
59	20240320	151041	57	100.00	KOSPI	의약품	N	N	N	N	N	16920	290	2	1.74	245116550	14502	284.97	16650	17180	16640	21600	11650	16630	16902.26	2.24	2870	16770	16700	16650	16580	16530	16690	16570	74	4970	500	12300	10	1	14704872	2488	49.76	1.52	12	0.10	340.00	11112.00	22800	20230508	-25.79	14540	20231023	16.37	18150	-6.78	20240103	16170	4.64	20240117	22800	-25.79	20230508	14540	16.37	20231023	1.00	N	271980	500	73 억	330081	N	N	36	N	N
60	20240320	141046	57	100.00	KOSPI	의약품	N	N	N	N	N	16960	330	2	1.98	218057520	12904	253.57	16650	17180	16640	21600	11650	16630	16898.44	2.24	2857	16770	16700	16650	16580	16530	16690	16570	74	4970	500	12300	10	1	14704872	2494	49.88	1.53	12	0.09	340.00	11112.00	22800	20230508	-25.61	14540	20231023	16.64	18150	-6.56	20240103	16170	4.89	20240117	22800	-25.61	20230508	14540	16.64	20231023	1.00	N	271980	500	73 억	330081	N	N	36	N	N
61	20240320	131046	57	100.00	KOSPI	의약품	N	N	N	N	N	16830	200	2	1.20	188885230	11178	219.65	16650	17180	16640	21600	11650	16630	16897.95	2.24	2842	16770	16700	16650	16580	16530	16690	16570	74	4970	500	12300	10	1	14704872	2475	49.50	1.51	12	0.08	340.00	11112.00	22800	20230508	-26.18	14540	20231023	15.75	18150	-7.27	20240103	16170	4.08	20240117	22800	-26.18	20230508	14540	15.75	20231023	1.00	N	271980	500	73 억	330081	N	N	36	N	N
62	20240320	121040	57	100.00	KOSPI	의약품	N	N	N	N	N	16820	190	2	1.14	180425230	10675	209.77	16650	17180	16640	21600	11650	16630	16901.66	2.24	2759	16770	16700	16650	16580	16530	16690	16570	74	4970	500	12300	10	1	14704872	2473	49.47	1.51	12	0.07	340.00	11112.00	22800	20230508	-26.23	14540	20231023	15.68	18150	-7.33	20240103	16170	4.02	20240117	22800	-26.23	20230508	14540	15.68	20231023	1.00	N	271980	500	73 억	330081	N	N	36	N	N
63	20240320	111041	57	100.00	KOSPI	의약품	N	N	N	N	N	16890	260	2	1.56	138446600	8173	160.60	16650	17180	16640	21600	11650	16630	16939.51	2.24	2951	16770	16700	16650	16580	16530	16690	16570	74	4970	500	12300	10	1	14704872	2484	49.68	1.52	12	0.06	340.00	11112.00	22800	20230508	-25.92	14540	20231023	16.16	18150	-6.94	20240103	16170	4.45	20240117	22800	-25.92	20230508	14540	16.16	20231023	1.00	N	271980	500	73 억	330081	N	N	36	N	N
64	20240320	101034	57	100.00	KOSPI	의약품	N	N	N	N	N	16940	310	2	1.86	125213540	7390	145.22	16650	17180	16640	21600	11650	16630	16943.65	2.24	2941	16770	16700	16650	16580	16530	16690	16570	74	4970	500	12300	10	1	14704872	2491	49.82	1.52	12	0.05	340.00	11112.00	22800	20230508	-25.70	14540	20231023	16.51	18150	-6.67	20240103	16170	4.76	20240117	22800	-25.70	20230508	14540	16.51	20231023	1.00	N	271980	500	73 억	330081	N	N	36	N	N
65	20240320	091040	57	100.00	KOSPI	의약품	N	N	N	N	N	16640	10	2	0.06	2563860	154	3.03	16650	16660	16640	21600	11650	16630	16648.44	2.24	-4	16770	16700	16650	16580	16530	16690	16570	74	4970	500	12300	10	1	14704872	2447	48.94	1.50	12	0.00	340.00	11112.00	22800	20230508	-27.02	14540	20231023	14.44	18150	-8.32	20240103	16170	2.91	20240117	22800	-27.02	20230508	14540	14.44	20231023	1.00	N	271980	500	73 억	330081	N	N	36	N	N
66	20240319	161027	57	100.00	KOSPI	의약품	N	N	N	N	N	16630	-10	5	-0.06	84793500	5089	73.83	16630	16720	16600	21600	11650	16640	16662.11	2.25	-513	16780	16710	16630	16560	16480	16745	16595	74	4960	500	12310	10	1	14704872	2445	48.91	1.50	12	0.03	340.00	11112.00	22800	20230508	-27.06	14540	20231023	14.37	18150	-8.37	20240103	16170	2.84	20240117	22800	-27.06	20230508	14540	14.37	20231023	1.00	N	271980	500	73 억	330568	N	N	36	N	N
67	20240319	151040	57	100.00	KOSPI	의약품	N	N	N	N	N	16640	0	3	0.00	79869960	4793	69.53	16630	16720	16600	21600	11650	16640	16663.88	2.25	-504	16780	16710	16630	16560	16480	16745	16595	74	4960	500	12310	10	1	14704872	2447	48.94	1.50	12	0.03	340.00	11112.00	22800	20230508	-27.02	14540	20231023	14.44	18150	-8.32	20240103	16170	2.91	20240117	22800	-27.02	20230508	14540	14.44	20231023	1.00	N	271980	500	73 억	330568	N	N	11	N	N
68	20240319	141038	57	100.00	KOSPI	의약품	N	N	N	N	N	16690	50	2	0.30	62178220	3730	54.11	16630	16720	16600	21600	11650	16640	16669.76	2.25	-230	16780	16710	16630	16560	16480	16745	16595	74	4960	500	12310	10	1	14704872	2454	49.09	1.50	12	0.03	340.00	11112.00	22800	20230508	-26.80	14540	20231023	14.79	18150	-8.04	20240103	16170	3.22	20240117	22800	-26.80	20230508	14540	14.79	20231023	1.00	N	271980	500	73 억	330568	N	N	11	N	N
69	20240319	131007	57	100.00	KOSPI	의약품	N	N	N	N	N	16680	40	2	0.24	56615540	3396	49.27	16630	16720	16600	21600	11650	16640	16671.24	2.25	-199	16780	16710	16630	16560	16480	16745	16595	74	4960	500	12310	10	1	14704872	2453	49.06	1.50	12	0.02	340.00	11112.00	22800	20230508	-26.84	14540	20231023	14.72	18150	-8.10	20240103	16170	3.15	20240117	22800	-26.84	20230508	14540	14.72	20231023	1.00	N	271980	500	73 억	330568	N	N	11	N	N
70	20240319	121030	57	100.00	KOSPI	의약품	N	N	N	N	N	16720	80	2	0.48	51803140	3108	45.09	16630	16720	16600	21600	11650	16640	16667.68	2.25	-176	16780	16710	16630	16560	16480	16745	16595	74	4960	500	12310	10	1	14704872	2459	49.18	1.50	12	0.02	340.00	11112.00	22800	20230508	-26.67	14540	20231023	14.99	18150	-7.88	20240103	16170	3.40	20240117	22800	-26.67	20230508	14540	14.99	20231023	1.00	N	271980	500	73 억	330568	N	N	11	N	N
71	20240319	111036	57	100.00	KOSPI	의약품	N	N	N	N	N	16640	0	3	0.00	28415910	1707	24.76	16630	16690	16600	21600	11650	16640	16646.70	2.25	-145	16780	16710	16630	16560	16480	16745	16595	74	4960	500	12310	10	1	14704872	2447	48.94	1.50	12	0.01	340.00	11112.00	22800	20230508	-27.02	14540	20231023	14.44	18150	-8.32	20240103	16170	2.91	20240117	22800	-27.02	20230508	14540	14.44	20231023	1.00	N	271980	500	73 억	330568	N	N	11	N	N
72	20240319	101038	57	100.00	KOSPI	의약품	N	N	N	N	N	16680	40	2	0.24	11641320	700	10.16	16630	16690	16600	21600	11650	16640	16630.46	2.25	-66	16780	16710	16630	16560	16480	16745	16595	74	4960	500	12310	10	1	14704872	2453	49.06	1.50	12	0.00	340.00	11112.00	22800	20230508	-26.84	14540	20231023	14.72	18150	-8.10	20240103	16170	3.15	20240117	22800	-26.84	20230508	14540	14.72	20231023	1.00	N	271980	500	73 억	330568	N	N	11	N	N
73	20240319	091038	57	100.00	KOSPI	의약품	N	N	N	N	N	16630	-10	5	-0.06	7317170	440	6.38	16630	16630	16620	21600	11650	16640	16629.93	2.25	-16	16780	16710	16630	16560	16480	16745	16595	74	4960	500	12310	10	1	14704872	2445	48.91	1.50	12	0.00	340.00	11112.00	22800	20230508	-27.06	14540	20231023	14.37	18150	-8.37	20240103	16170	2.84	20240117	22800	-27.06	20230508	14540	14.37	20231023	1.00	N	271980	500	73 억	330568	N	N	11	N	N
74	20240318	161030	57	100.00	KOSPI	의약품	N	N	N	N	N	16640	0	3	0.00	114519860	6893	85.60	16550	16700	16550	21600	11650	16640	16613.94	2.24	740	16853	16746	16593	16486	16333	16800	16540	74	4960	500	12310	10	1	14704872	2447	48.94	1.50	12	0.05	340.00	11112.00	22800	20230508	-27.02	14540	20231023	14.44	18150	-8.32	20240103	16170	2.91	20240117	22800	-27.02	20230508	14540	14.44	20231023	1.01	N	271980	500	73 억	329848	N	N	11	N	N
75	20240318	151030	57	100.00	KOSPI	의약품	N	N	N	N	N	16630	-10	5	-0.06	111642100	6720	83.45	16550	16700	16550	21600	11650	16640	16613.41	2.24	719	16853	16746	16593	16486	16333	16800	16540	74	4960	500	12310	10	1	14704872	2445	48.91	1.50	12	0.05	340.00	11112.00	22800	20230508	-27.06	14540	20231023	14.37	18150	-8.37	20240103	16170	2.84	20240117	22800	-27.06	20230508	14540	14.37	20231023	1.01	N	271980	500	73 억	329848	N	N	0	N	N
76	20240318	141030	57	100.00	KOSPI	의약품	N	N	N	N	N	16630	-10	5	-0.06	106240680	6396	79.42	16550	16700	16550	21600	11650	16640	16610.49	2.24	724	16853	16746	16593	16486	16333	16800	16540	74	4960	500	12310	10	1	14704872	2445	48.91	1.50	12	0.04	340.00	11112.00	22800	20230508	-27.06	14540	20231023	14.37	18150	-8.37	20240103	16170	2.84	20240117	22800	-27.06	20230508	14540	14.37	20231023	1.01	N	271980	500	73 억	329848	N	N	0	N	N
77	20240318	131029	57	100.00	KOSPI	의약품	N	N	N	N	N	16660	20	2	0.12	88771220	5349	66.42	16550	16670	16550	21600	11650	16640	16595.85	2.24	407	16853	16746	16593	16486	16333	16800	16540	74	4960	500	12310	10	1	14704872	2450	49.00	1.50	12	0.04	340.00	11112.00	22800	20230508	-26.93	14540	20231023	14.58	18150	-8.21	20240103	16170	3.03	20240117	22800	-26.93	20230508	14540	14.58	20231023	1.01	N	271980	500	73 억	329848	N	N	0	N	N
78	20240318	121023	57	100.00	KOSPI	의약품	N	N	N	N	N	16660	20	2	0.12	84556470	5096	63.28	16550	16670	16550	21600	11650	16640	16592.71	2.24	452	16853	16746	16593	16486	16333	16800	16540	74	4960	500	12310	10	1	14704872	2450	49.00	1.50	12	0.03	340.00	11112.00	22800	20230508	-26.93	14540	20231023	14.58	18150	-8.21	20240103	16170	3.03	20240117	22800	-26.93	20230508	14540	14.58	20231023	1.01	N	271980	500	73 억	329848	N	N	0	N	N
79	20240318	111033	57	100.00	KOSPI	의약품	N	N	N	N	N	16590	-50	5	-0.30	58023960	3499	43.45	16550	16670	16550	21600	11650	16640	16583.01	2.24	388	16853	16746	16593	16486	16333	16800	16540	74	4960	500	12310	10	1	14704872	2440	48.79	1.49	12	0.02	340.00	11112.00	22800	20230508	-27.24	14540	20231023	14.10	18150	-8.60	20240103	16170	2.60	20240117	22800	-27.24	20230508	14540	14.10	20231023	1.01	N	271980	500	73 억	329848	N	N	0	N	N
80	20240318	101030	57	100.00	KOSPI	의약품	N	N	N	N	N	16660	20	2	0.12	29650470	1789	22.22	16550	16670	16550	21600	11650	16640	16573.77	2.24	389	16853	16746	16593	16486	16333	16800	16540	74	4960	500	12310	10	1	14704872	2450	49.00	1.50	12	0.01	340.00	11112.00	22800	20230508	-26.93	14540	20231023	14.58	18150	-8.21	20240103	16170	3.03	20240117	22800	-26.93	20230508	14540	14.58	20231023	1.01	N	271980	500	73 억	329848	N	N	0	N	N
81	20240318	091030	57	100.00	KOSPI	의약품	N	N	N	N	N	16580	-60	5	-0.36	2912920	176	2.19	16550	16580	16550	21600	11650	16640	16550.68	2.24	0	16853	16746	16593	16486	16333	16800	16540	74	4960	500	12310	10	1	14704872	2438	48.76	1.49	12	0.00	340.00	11112.00	22800	20230508	-27.28	14540	20231023	14.03	18150	-8.65	20240103	16170	2.54	20240117	22800	-27.28	20230508	14540	14.03	20231023	1.01	N	271980	500	73 억	329848	N	N	0	N	N
82	20240315	161017	57	100.00	KOSPI	의약품	N	N	N	N	N	16640	30	2	0.18	132811600	7997	133.73	16440	16700	16440	21550	11630	16610	16607.68	2.25	-974	16810	16710	16600	16500	16390	16760	16550	74	4940	500	12290	10	1	14704872	2447	48.94	1.50	12	0.05	340.00	11112.00	23250	20230310	-28.43	14540	20231023	14.44	18150	-8.32	20240103	16170	2.91	20240117	22800	-27.02	20230508	14540	14.44	20231023	1.02	N	271980	500	73 억	331107	N	N	15	N	N
83	20240315	150949	57	100.00	KOSPI	의약품	N	N	N	N	N	16650	40	2	0.24	132661840	7988	133.58	16440	16700	16440	21550	11630	16610	16607.64	2.25	-968	16810	16710	16600	16500	16390	16760	16550	74	4940	500	12290	10	1	14704872	2448	48.97	1.50	12	0.05	340.00	11112.00	23250	20230310	-28.39	14540	20231023	14.51	18150	-8.26	20240103	16170	2.97	20240117	22800	-26.97	20230508	14540	14.51	20231023	1.02	N	271980	500	73 억	331107	N	N	15	N	N
84	20240315	140925	57	100.00	KOSPI	의약품	N	N	N	N	N	16670	60	2	0.36	127096120	7654	127.99	16440	16700	16440	21550	11630	16610	16605.19	2.25	-925	16810	16710	16600	16500	16390	16760	16550	74	4940	500	12290	10	1	14704872	2451	49.03	1.50	12	0.05	340.00	11112.00	23250	20230310	-28.30	14540	20231023	14.65	18150	-8.15	20240103	16170	3.09	20240117	22800	-26.89	20230508	14540	14.65	20231023	1.02	N	271980	500	73 억	331107	N	N	15	N	N
85	20240315	131020	57	100.00	KOSPI	의약품	N	N	N	N	N	16670	60	2	0.36	100804930	6066	101.44	16440	16700	16440	21550	11630	16610	16618.02	2.25	-983	16810	16710	16600	16500	16390	16760	16550	74	4940	500	12290	10	1	14704872	2451	49.03	1.50	12	0.04	340.00	11112.00	23250	20230310	-28.30	14540	20231023	14.65	18150	-8.15	20240103	16170	3.09	20240117	22800	-26.89	20230508	14540	14.65	20231023	1.02	N	271980	500	73 억	331107	N	N	15	N	N
86	20240315	121019	57	100.00	KOSPI	의약품	N	N	N	N	N	16610	0	3	0.00	83312290	5014	83.85	16440	16700	16440	21550	11630	16610	16615.93	2.25	-912	16810	16710	16600	16500	16390	16760	16550	74	4940	500	12290	10	1	14704872	2442	48.85	1.49	12	0.03	340.00	11112.00	23250	20230310	-28.56	14540	20231023	14.24	18150	-8.48	20240103	16170	2.72	20240117	22800	-27.15	20230508	14540	14.24	20231023	1.02	N	271980	500	73 억	331107	N	N	15	N	N
87	20240315	111016	57	100.00	KOSPI	의약품	N	N	N	N	N	16600	-10	5	-0.06	29505560	1789	29.92	16440	16600	16440	21550	11630	16610	16492.77	2.25	-178	16810	16710	16600	16500	16390	16760	16550	74	4940	500	12290	10	1	14704872	2441	48.82	1.49	12	0.01	340.00	11112.00	23250	20230310	-28.60	14540	20231023	14.17	18150	-8.54	20240103	16170	2.66	20240117	22800	-27.19	20230508	14540	14.17	20231023	1.02	N	271980	500	73 억	331107	N	N	15	N	N
88	20240315	101019	57	100.00	KOSPI	의약품	N	N	N	N	N	16500	-110	5	-0.66	12549400	762	12.74	16440	16520	16440	21550	11630	16610	16469.03	2.25	22	16810	16710	16600	16500	16390	16760	16550	74	4940	500	12290	10	1	14704872	2426	48.53	1.48	12	0.01	340.00	11112.00	23250	20230310	-29.03	14540	20231023	13.48	18150	-9.09	20240103	16170	2.04	20240117	22800	-27.63	20230508	14540	13.48	20231023	1.02	N	271980	500	73 억	331107	N	N	15	N	N
89	20240315	091025	57	100.00	KOSPI	의약품	N	N	N	N	N	16480	-130	5	-0.78	6266980	381	6.37	16440	16490	16440	21550	11630	16610	16448.77	2.25	26	16810	16710	16600	16500	16390	16760	16550	74	4940	500	12290	10	1	14704872	2423	48.47	1.48	12	0.00	340.00	11112.00	23250	20230310	-29.12	14540	20231023	13.34	18150	-9.20	20240103	16170	1.92	20240117	22800	-27.72	20230508	14540	13.34	20231023	1.02	N	271980	500	73 억	331107	N	N	15	N	N
90	20240314	161008	57	100.00	KOSPI	의약품	N	N	N	N	N	16610	-10	5	-0.06	97395790	5859	92.02	16570	16700	16490	21600	11640	16620	16623.28	2.25	-412	16740	16680	16620	16560	16500	16710	16590	74	4980	500	12290	10	1	14704872	2442	-18.66	1.50	12	0.04	-890.00	11067.00	23250	20230310	-28.56	14540	20231023	14.24	18150	-8.48	20240103	16170	2.72	20240117	22800	-27.15	20230508	14540	14.24	20231023	1.02	N	271980	500	73 억	331519	N	N	15	N	N
91	20240314	151013	57	100.00	KOSPI	의약품	N	N	N	N	N	16660	40	2	0.24	91749790	5519	86.68	16570	16700	16490	21600	11640	16620	16624.35	2.25	-415	16740	16680	16620	16560	16500	16710	16590	74	4980	500	12290	10	1	14704872	2450	-18.72	1.51	12	0.04	-890.00	11067.00	23250	20230310	-28.34	14540	20231023	14.58	18150	-8.21	20240103	16170	3.03	20240117	22800	-26.93	20230508	14540	14.58	20231023	1.02	N	271980	500	73 억	331519	N	N	7	N	N
92	20240314	141013	57	100.00	KOSPI	의약품	N	N	N	N	N	16660	40	2	0.24	87347540	5254	82.52	16570	16700	16490	21600	11640	16620	16624.96	2.25	-415	16740	16680	16620	16560	16500	16710	16590	74	4980	500	12290	10	1	14704872	2450	-18.72	1.51	12	0.04	-890.00	11067.00	23250	20230310	-28.34	14540	20231023	14.58	18150	-8.21	20240103	16170	3.03	20240117	22800	-26.93	20230508	14540	14.58	20231023	1.02	N	271980	500	73 억	331519	N	N	7	N	N
93	20240314	131010	57	100.00	KOSPI	의약품	N	N	N	N	N	16670	50	2	0.30	78524440	4724	74.20	16570	16700	16490	21600	11640	16620	16622.45	2.25	-415	16740	16680	16620	16560	16500	16710	16590	74	4980	500	12290	10	1	14704872	2451	-18.73	1.51	12	0.03	-890.00	11067.00	23250	20230310	-28.30	14540	20231023	14.65	18150	-8.15	20240103	16170	3.09	20240117	22800	-26.89	20230508	14540	14.65	20231023	1.02	N	271980	500	73 억	331519	N	N	7	N	N
94	20240314	121011	57	100.00	KOSPI	의약품	N	N	N	N	N	16620	0	3	0.00	53291810	3210	50.42	16570	16700	16490	21600	11640	16620	16601.81	2.25	-415	16740	16680	16620	16560	16500	16710	16590	74	4980	500	12290	10	1	14704872	2444	-18.67	1.50	12	0.02	-890.00	11067.00	23250	20230310	-28.52	14540	20231023	14.31	18150	-8.43	20240103	16170	2.78	20240117	22800	-27.11	20230508	14540	14.31	20231023	1.02	N	271980	500	73 억	331519	N	N	7	N	N
95	20240314	111012	57	100.00	KOSPI	의약품	N	N	N	N	N	16670	50	2	0.30	49165170	2962	46.52	16570	16700	16490	21600	11640	16620	16598.64	2.25	-315	16740	16680	16620	16560	16500	16710	16590	74	4980	500	12290	10	1	14704872	2451	-18.73	1.51	12	0.02	-890.00	11067.00	23250	20230310	-28.30	14540	20231023	14.65	18150	-8.15	20240103	16170	3.09	20240117	22800	-26.89	20230508	14540	14.65	20231023	1.02	N	271980	500	73 억	331519	N	N	7	N	N
96	20240314	101019	57	100.00	KOSPI	의약품	N	N	N	N	N	16650	30	2	0.18	29325390	1768	27.77	16570	16650	16490	21600	11640	16620	16586.76	2.25	-315	16740	16680	16620	16560	16500	16710	16590	74	4980	500	12290	10	1	14704872	2448	-18.71	1.50	12	0.01	-890.00	11067.00	23250	20230310	-28.39	14540	20231023	14.51	18150	-8.26	20240103	16170	2.97	20240117	22800	-26.97	20230508	14540	14.51	20231023	1.02	N	271980	500	73 억	331519	N	N	7	N	N
97	20240314	091016	57	100.00	KOSPI	의약품	N	N	N	N	N	16640	20	2	0.12	2403070	145	2.28	16570	16640	16570	21600	11640	16620	16572.90	2.25	-8	16740	16680	16620	16560	16500	16710	16590	74	4980	500	12290	10	1	14704872	2447	-18.70	1.50	12	0.00	-890.00	11067.00	23250	20230310	-28.43	14540	20231023	14.44	18150	-8.32	20240103	16170	2.91	20240117	22800	-27.02	20230508	14540	14.44	20231023	1.02	N	271980	500	73 억	331519	N	N	7	N	N
98	20240313	160959	57	100.00	KOSPI	의약품	N	N	N	N	N	16620	-10	5	-0.06	105474980	6350	84.88	16570	16680	16560	21600	11650	16630	16610.21	2.25	227	16730	16680	16620	16570	16510	16705	16595	74	4970	500	12300	10	1	14704872	2444	-18.67	1.50	12	0.04	-890.00	11067.00	23250	20230310	-28.52	14540	20231023	14.31	18150	-8.43	20240103	16170	2.78	20240117	22800	-27.11	20230508	14540	14.31	20231023	1.02	N	271980	500	73 억	331356	N	N	7	N	N
99	20240313	151002	57	100.00	KOSPI	의약품	N	N	N	N	N	16620	-10	5	-0.06	101154800	6090	81.41	16570	16680	16560	21600	11650	16630	16609.98	2.25	62	16730	16680	16620	16570	16510	16705	16595	74	4970	500	12300	10	1	14704872	2444	-18.67	1.50	12	0.04	-890.00	11067.00	23250	20230310	-28.52	14540	20231023	14.31	18150	-8.43	20240103	16170	2.78	20240117	22800	-27.11	20230508	14540	14.31	20231023	1.02	N	271980	500	73 억	331356	N	N	3	N	N
100	20240313	141001	57	100.00	KOSPI	의약품	N	N	N	N	N	16610	-20	5	-0.12	66276950	3986	53.28	16570	16680	16560	21600	11650	16630	16627.43	2.25	-63	16730	16680	16620	16570	16510	16705	16595	74	4970	500	12300	10	1	14704872	2442	-18.66	1.50	12	0.03	-890.00	11067.00	23250	20230310	-28.56	14540	20231023	14.24	18150	-8.48	20240103	16170	2.72	20240117	22800	-27.15	20230508	14540	14.24	20231023	1.02	N	271980	500	73 억	331356	N	N	3	N	N
101	20240313	131009	57	100.00	KOSPI	의약품	N	N	N	N	N	16600	-30	5	-0.18	58061400	3491	46.66	16570	16680	16560	21600	11650	16630	16631.74	2.25	-96	16730	16680	16620	16570	16510	16705	16595	74	4970	500	12300	10	1	14704872	2441	-18.65	1.50	12	0.02	-890.00	11067.00	23250	20230310	-28.60	14540	20231023	14.17	18150	-8.54	20240103	16170	2.66	20240117	22800	-27.19	20230508	14540	14.17	20231023	1.02	N	271980	500	73 억	331356	N	N	3	N	N
102	20240313	121004	57	100.00	KOSPI	의약품	N	N	N	N	N	16660	30	2	0.18	52544970	3159	42.23	16570	16680	16560	21600	11650	16630	16633.42	2.25	-105	16730	16680	16620	16570	16510	16705	16595	74	4970	500	12300	10	1	14704872	2450	-18.72	1.51	12	0.02	-890.00	11067.00	23250	20230310	-28.34	14540	20231023	14.58	18150	-8.21	20240103	16170	3.03	20240117	22800	-26.93	20230508	14540	14.58	20231023	1.02	N	271980	500	73 억	331356	N	N	3	N	N
103	20240313	111001	57	100.00	KOSPI	의약품	N	N	N	N	N	16660	30	2	0.18	46854050	2817	37.66	16570	16680	16560	21600	11650	16630	16632.61	2.25	-105	16730	16680	16620	16570	16510	16705	16595	74	4970	500	12300	10	1	14704872	2450	-18.72	1.51	12	0.02	-890.00	11067.00	23250	20230310	-28.34	14540	20231023	14.58	18150	-8.21	20240103	16170	3.03	20240117	22800	-26.93	20230508	14540	14.58	20231023	1.02	N	271980	500	73 억	331356	N	N	3	N	N
104	20240313	100957	57	100.00	KOSPI	의약품	N	N	N	N	N	16680	50	2	0.30	42417180	2550	34.09	16570	16680	16560	21600	11650	16630	16634.19	2.25	-103	16730	16680	16620	16570	16510	16705	16595	74	4970	500	12300	10	1	14704872	2453	-18.74	1.51	12	0.02	-890.00	11067.00	23250	20230310	-28.26	14540	20231023	14.72	18150	-8.10	20240103	16170	3.15	20240117	22800	-26.84	20230508	14540	14.72	20231023	1.02	N	271980	500	73 억	331356	N	N	3	N	N
105	20240313	091006	57	100.00	KOSPI	의약품	N	N	N	N	N	16580	-50	5	-0.30	1508350	91	1.22	16570	16580	16570	21600	11650	16630	16575.27	2.25	-45	16730	16680	16620	16570	16510	16705	16595	74	4970	500	12300	10	1	14704872	2438	-18.63	1.50	12	0.00	-890.00	11067.00	23250	20230310	-28.69	14540	20231023	14.03	18150	-8.65	20240103	16170	2.54	20240117	22800	-27.28	20230508	14540	14.03	20231023	1.02	N	271980	500	73 억	331356	N	N	3	N	N
106	20240312	160951	57	100.00	KOSPI	의약품	N	N	N	N	N	16630	-10	5	-0.06	124241610	7481	107.02	16580	16670	16560	21600	11650	16640	16607.62	2.25	-84	16960	16800	16690	16530	16420	16745	16475	74	4960	500	12310	10	1	14704872	2445	-18.69	1.50	12	0.05	-890.00	11067.00	23250	20230310	-28.47	14540	20231023	14.37	18150	-8.37	20240103	16170	2.84	20240117	22800	-27.06	20230508	14540	14.37	20231023	1.04	N	271980	500	73 억	331519	N	N	3	N	N
107	20240312	150948	57	100.00	KOSPI	의약품	N	N	N	N	N	16610	-30	5	-0.18	121614350	7323	104.76	16580	16670	16560	21600	11650	16640	16607.18	2.25	-75	16960	16800	16690	16530	16420	16745	16475	74	4960	500	12310	10	1	14704872	2442	-18.66	1.50	12	0.05	-890.00	11067.00	23250	20230310	-28.56	14540	20231023	14.24	18150	-8.48	20240103	16170	2.72	20240117	22800	-27.15	20230508	14540	14.24	20231023	1.04	N	271980	500	73 억	331519	N	N	1	N	N
108	20240312	140939	57	100.00	KOSPI	의약품	N	N	N	N	N	16600	-40	5	-0.24	103866060	6254	89.47	16580	16670	16560	21600	11650	16640	16607.94	2.25	-28	16960	16800	16690	16530	16420	16745	16475	74	4960	500	12310	10	1	14704872	2441	-18.65	1.50	12	0.04	-890.00	11067.00	23250	20230310	-28.60	14540	20231023	14.17	18150	-8.54	20240103	16170	2.66	20240117	22800	-27.19	20230508	14540	14.17	20231023	1.04	N	271980	500	73 억	331519	N	N	1	N	N
109	20240312	130902	57	100.00	KOSPI	의약품	N	N	N	N	N	16620	-20	5	-0.12	95709720	5763	82.45	16580	16670	16560	21600	11650	16640	16607.62	2.25	88	16960	16800	16690	16530	16420	16745	16475	74	4960	500	12310	10	1	14704872	2444	-18.67	1.50	12	0.04	-890.00	11067.00	23250	20230310	-28.52	14540	20231023	14.31	18150	-8.43	20240103	16170	2.78	20240117	22800	-27.11	20230508	14540	14.31	20231023	1.04	N	271980	500	73 억	331519	N	N	1	N	N
110	20240312	120951	57	100.00	KOSPI	의약품	N	N	N	N	N	16650	10	2	0.06	93699700	5642	80.72	16580	16670	16560	21600	11650	16640	16607.53	2.25	91	16960	16800	16690	16530	16420	16745	16475	74	4960	500	12310	10	1	14704872	2448	-18.71	1.50	12	0.04	-890.00	11067.00	23250	20230310	-28.39	14540	20231023	14.51	18150	-8.26	20240103	16170	2.97	20240117	22800	-26.97	20230508	14540	14.51	20231023	1.04	N	271980	500	73 억	331519	N	N	1	N	N
111	20240312	110948	57	100.00	KOSPI	의약품	N	N	N	N	N	16640	0	3	0.00	73694610	4439	63.51	16580	16670	16560	21600	11650	16640	16601.62	2.25	111	16960	16800	16690	16530	16420	16745	16475	74	4960	500	12310	10	1	14704872	2447	-18.70	1.50	12	0.03	-890.00	11067.00	23250	20230310	-28.43	14540	20231023	14.44	18150	-8.32	20240103	16170	2.91	20240117	22800	-27.02	20230508	14540	14.44	20231023	1.04	N	271980	500	73 억	331519	N	N	1	N	N
112	20240312	100951	57	100.00	KOSPI	의약품	N	N	N	N	N	16650	10	2	0.06	28322580	1704	24.38	16580	16660	16560	21600	11650	16640	16621.23	2.25	-63	16960	16800	16690	16530	16420	16745	16475	74	4960	500	12310	10	1	14704872	2448	-18.71	1.50	12	0.01	-890.00	11067.00	23250	20230310	-28.39	14540	20231023	14.51	18150	-8.26	20240103	16170	2.97	20240117	22800	-26.97	20230508	14540	14.51	20231023	1.04	N	271980	500	73 억	331519	N	N	1	N	N
113	20240312	090949	57	100.00	KOSPI	의약품	N	N	N	N	N	16580	-60	5	-0.36	9295880	560	8.01	16580	16640	16580	21600	11650	16640	16599.79	2.25	-126	16960	16800	16690	16530	16420	16745	16475	74	4960	500	12310	10	1	14704872	2438	-18.63	1.50	12	0.00	-890.00	11067.00	23250	20230310	-28.69	14540	20231023	14.03	18150	-8.65	20240103	16170	2.54	20240117	22800	-27.28	20230508	14540	14.03	20231023	1.04	N	271980	500	73 억	331519	N	N	1	N	N
114	20240311	160946	57	100.00	KOSPI	의약품	N	N	N	N	N	16640	70	2	0.42	116931800	6989	78.66	16770	16850	16580	21500	11600	16570	16730.99	2.25	1373	16783	16676	16493	16386	16203	16730	16440	74	4930	500	12260	10	1	14704872	2447	-18.70	1.50	12	0.05	-890.00	11067.00	23250	20230310	-28.43	14540	20231023	14.44	18150	-8.32	20240103	16170	2.91	20240117	22800	-27.02	20230508	14540	14.44	20231023	1.04	N	271980	500	73 억	331022	N	N	1	N	N
115	20240311	150944	57	100.00	KOSPI	의약품	N	N	N	N	N	16650	80	2	0.48	107961190	6452	72.62	16770	16850	16580	21500	11600	16570	16733.01	2.25	1375	16783	16676	16493	16386	16203	16730	16440	74	4930	500	12260	10	1	14704872	2448	-18.71	1.50	12	0.04	-890.00	11067.00	23250	20230310	-28.39	14540	20231023	14.51	18150	-8.26	20240103	16170	2.97	20240117	22800	-26.97	20230508	14540	14.51	20231023	1.04	N	271980	500	73 억	331022	N	N	6	N	N
116	20240311	140942	57	100.00	KOSPI	의약품	N	N	N	N	N	16730	160	2	0.97	90805390	5424	61.05	16770	16850	16580	21500	11600	16570	16741.44	2.25	2005	16783	16676	16493	16386	16203	16730	16440	74	4930	500	12260	10	1	14704872	2460	-18.80	1.51	12	0.04	-890.00	11067.00	23250	20230310	-28.04	14540	20231023	15.06	18150	-7.82	20240103	16170	3.46	20240117	22800	-26.62	20230508	14540	15.06	20231023	1.04	N	271980	500	73 억	331022	N	N	6	N	N
117	20240311	130943	57	100.00	KOSPI	의약품	N	N	N	N	N	16730	160	2	0.97	85393200	5100	57.40	16770	16850	16580	21500	11600	16570	16743.80	2.25	2005	16783	16676	16493	16386	16203	16730	16440	74	4930	500	12260	10	1	14704872	2460	-18.80	1.51	12	0.03	-890.00	11067.00	23250	20230310	-28.04	14540	20231023	15.06	18150	-7.82	20240103	16170	3.46	20240117	22800	-26.62	20230508	14540	15.06	20231023	1.04	N	271980	500	73 억	331022	N	N	6	N	N
118	20240311	120944	57	100.00	KOSPI	의약품	N	N	N	N	N	16740	170	2	1.03	69259850	4134	46.53	16770	16850	16580	21500	11600	16570	16753.76	2.25	2494	16783	16676	16493	16386	16203	16730	16440	74	4930	500	12260	10	1	14704872	2462	-18.81	1.51	12	0.03	-890.00	11067.00	23250	20230310	-28.00	14540	20231023	15.13	18150	-7.77	20240103	16170	3.53	20240117	22800	-26.58	20230508	14540	15.13	20231023	1.04	N	271980	500	73 억	331022	N	N	6	N	N
119	20240311	110941	57	100.00	KOSPI	의약품	N	N	N	N	N	16740	170	2	1.03	64005860	3820	42.99	16770	16850	16580	21500	11600	16570	16755.51	2.25	2280	16783	16676	16493	16386	16203	16730	16440	74	4930	500	12260	10	1	14704872	2462	-18.81	1.51	12	0.03	-890.00	11067.00	23250	20230310	-28.00	14540	20231023	15.13	18150	-7.77	20240103	16170	3.53	20240117	22800	-26.58	20230508	14540	15.13	20231023	1.04	N	271980	500	73 억	331022	N	N	6	N	N
120	20240311	100932	57	100.00	KOSPI	의약품	N	N	N	N	N	16760	190	2	1.15	53075170	3166	35.63	16770	16850	16580	21500	11600	16570	16764.17	2.25	2127	16783	16676	16493	16386	16203	16730	16440	74	4930	500	12260	10	1	14704872	2465	-18.83	1.51	12	0.02	-890.00	11067.00	23250	20230310	-27.91	14540	20231023	15.27	18150	-7.66	20240103	16170	3.65	20240117	22800	-26.49	20230508	14540	15.27	20231023	1.04	N	271980	500	73 억	331022	N	N	6	N	N
121	20240311	090936	57	100.00	KOSPI	의약품	N	N	N	N	N	16730	160	2	0.97	9411740	562	6.33	16770	16770	16580	21500	11600	16570	16747.18	2.25	111	16783	16676	16493	16386	16203	16730	16440	74	4930	500	12260	10	1	14704872	2460	-18.80	1.51	12	0.00	-890.00	11067.00	23250	20230310	-28.04	14540	20231023	15.06	18150	-7.82	20240103	16170	3.46	20240117	22800	-26.62	20230508	14540	15.06	20231023	1.04	N	271980	500	73 억	331022	N	N	6	N	N
122	20240308	160941	57	100.00	KOSPI	의약품	N	N	N	N	N	16570	260	2	1.59	146294440	8885	115.08	16310	16600	16310	21200	11420	16310	16465.32	2.25	-50	16796	16552	16426	16182	16056	16490	16120	74	4890	500	12060	10	1	14704872	2437	-18.62	1.50	12	0.06	-890.00	11067.00	23250	20230310	-28.73	14540	20231023	13.96	18150	-8.71	20240103	16170	2.47	20240117	23250	-28.73	20230310	14540	13.96	20231023	1.06	N	271980	500	73 억	330212	N	N	6	N	N
123	20240308	150940	57	100.00	KOSPI	의약품	N	N	N	N	N	16600	290	2	1.78	126832950	7712	99.88	16310	16600	16310	21200	11420	16310	16446.18	2.25	-108	16796	16552	16426	16182	16056	16490	16120	74	4890	500	12060	10	1	14704872	2441	-18.65	1.50	12	0.05	-890.00	11067.00	23250	20230310	-28.60	14540	20231023	14.17	18150	-8.54	20240103	16170	2.66	20240117	23250	-28.60	20230310	14540	14.17	20231023	1.06	N	271980	500	73 억	330212	N	N	3	N	N
124	20240308	140932	57	100.00	KOSPI	의약품	N	N	N	N	N	16450	140	2	0.86	99751950	6077	78.71	16310	16600	16310	21200	11420	16310	16414.67	2.25	-272	16796	16552	16426	16182	16056	16490	16120	74	4890	500	12060	10	1	14704872	2419	-18.48	1.49	12	0.04	-890.00	11067.00	23250	20230310	-29.25	14540	20231023	13.14	18150	-9.37	20240103	16170	1.73	20240117	23250	-29.25	20230310	14540	13.14	20231023	1.06	N	271980	500	73 억	330212	N	N	3	N	N
125	20240308	130929	57	100.00	KOSPI	의약품	N	N	N	N	N	16450	140	2	0.86	93932320	5723	74.12	16310	16600	16310	21200	11420	16310	16413.13	2.25	-405	16796	16552	16426	16182	16056	16490	16120	74	4890	500	12060	10	1	14704872	2419	-18.48	1.49	12	0.04	-890.00	11067.00	23250	20230310	-29.25	14540	20231023	13.14	18150	-9.37	20240103	16170	1.73	20240117	23250	-29.25	20230310	14540	13.14	20231023	1.06	N	271980	500	73 억	330212	N	N	3	N	N
126	20240308	120932	57	100.00	KOSPI	의약품	N	N	N	N	N	16370	60	2	0.37	92489900	5635	72.98	16310	16600	16310	21200	11420	16310	16413.47	2.25	-414	16796	16552	16426	16182	16056	16490	16120	74	4890	500	12060	10	1	14704872	2407	-18.39	1.48	12	0.04	-890.00	11067.00	23250	20230310	-29.59	14540	20231023	12.59	18150	-9.81	20240103	16170	1.24	20240117	23250	-29.59	20230310	14540	12.59	20231023	1.06	N	271980	500	73 억	330212	N	N	3	N	N
127	20240308	110934	57	100.00	KOSPI	의약품	N	N	N	N	N	16360	50	2	0.31	76135740	4636	60.04	16310	16600	16310	21200	11420	16310	16422.72	2.25	-414	16796	16552	16426	16182	16056	16490	16120	74	4890	500	12060	10	1	14704872	2406	-18.38	1.48	12	0.03	-890.00	11067.00	23250	20230310	-29.63	14540	20231023	12.52	18150	-9.86	20240103	16170	1.18	20240117	23250	-29.63	20230310	14540	12.52	20231023	1.06	N	271980	500	73 억	330212	N	N	3	N	N
128	20240308	100928	57	100.00	KOSPI	의약품	N	N	N	N	N	16470	160	2	0.98	22420120	1361	17.63	16310	16600	16310	21200	11420	16310	16473.27	2.25	-344	16796	16552	16426	16182	16056	16490	16120	74	4890	500	12060	10	1	14704872	2422	-18.51	1.49	12	0.01	-890.00	11067.00	23250	20230310	-29.16	14540	20231023	13.27	18150	-9.26	20240103	16170	1.86	20240117	23250	-29.16	20230310	14540	13.27	20231023	1.06	N	271980	500	73 억	330212	N	N	3	N	N
129	20240308	090929	57	100.00	KOSPI	의약품	N	N	N	N	N	16500	190	2	1.16	8628370	523	6.77	16310	16600	16310	21200	11420	16310	16497.84	2.25	-28	16796	16552	16426	16182	16056	16490	16120	74	4890	500	12060	10	1	14704872	2426	-18.54	1.49	12	0.00	-890.00	11067.00	23250	20230310	-29.03	14540	20231023	13.48	18150	-9.09	20240103	16170	2.04	20240117	23250	-29.03	20230310	14540	13.48	20231023	1.06	N	271980	500	73 억	330212	N	N	3	N	N
130	20240307	160928	57	100.00	KOSPI	의약품	N	N	N	N	N	16310	-140	5	-0.85	126650310	7701	104.42	16670	16670	16300	21350	11520	16450	16445.96	2.25	-1143	16743	16596	16503	16356	16263	16670	16430	74	4900	500	12170	10	1	14704872	2398	-18.33	1.47	12	0.05	-890.00	11067.00	23250	20230310	-29.85	14540	20231023	12.17	18150	-10.14	20240103	16170	0.87	20240117	23250	-29.85	20230310	14540	12.17	20231023	1.06	N	271980	500	73 억	331398	N	N	3	N	N
131	20240307	150909	57	100.00	KOSPI	의약품	N	N	N	N	N	16350	-100	5	-0.61	121053110	7358	99.77	16670	16670	16300	21350	11520	16450	16451.90	2.25	-1056	16743	16596	16503	16356	16263	16670	16430	74	4900	500	12170	10	1	14704872	2404	-18.37	1.48	12	0.05	-890.00	11067.00	23250	20230310	-29.68	14540	20231023	12.45	18150	-9.92	20240103	16170	1.11	20240117	23250	-29.68	20230310	14540	12.45	20231023	1.06	N	271980	500	73 억	331398	N	N	62	N	N
132	20240307	140911	57	100.00	KOSPI	의약품	N	N	N	N	N	16430	-20	5	-0.12	93804440	5693	77.19	16670	16670	16410	21350	11520	16450	16477.15	2.25	-384	16743	16596	16503	16356	16263	16670	16430	74	4900	500	12170	10	1	14704872	2416	-18.46	1.48	12	0.04	-890.00	11067.00	23250	20230310	-29.33	14540	20231023	13.00	18150	-9.48	20240103	16170	1.61	20240117	23250	-29.33	20230310	14540	13.00	20231023	1.06	N	271980	500	73 억	331398	N	N	62	N	N
133	20240307	130919	57	100.00	KOSPI	의약품	N	N	N	N	N	16440	-10	5	-0.06	82932830	5031	68.22	16670	16670	16440	21350	11520	16450	16484.36	2.25	-136	16743	16596	16503	16356	16263	16670	16430	74	4900	500	12170	10	1	14704872	2417	-18.47	1.49	12	0.03	-890.00	11067.00	23250	20230310	-29.29	14540	20231023	13.07	18150	-9.42	20240103	16170	1.67	20240117	23250	-29.29	20230310	14540	13.07	20231023	1.06	N	271980	500	73 억	331398	N	N	62	N	N
134	20240307	120923	57	100.00	KOSPI	의약품	N	N	N	N	N	16480	30	2	0.18	66699270	4044	54.83	16670	16670	16440	21350	11520	16450	16493.39	2.25	414	16743	16596	16503	16356	16263	16670	16430	74	4900	500	12170	10	1	14704872	2423	-18.52	1.49	12	0.03	-890.00	11067.00	23250	20230310	-29.12	14540	20231023	13.34	18150	-9.20	20240103	16170	1.92	20240117	23250	-29.12	20230310	14540	13.34	20231023	1.06	N	271980	500	73 억	331398	N	N	62	N	N
135	20240307	110928	57	100.00	KOSPI	의약품	N	N	N	N	N	16450	0	3	0.00	49965190	3027	41.04	16670	16670	16440	21350	11520	16450	16506.50	2.25	314	16743	16596	16503	16356	16263	16670	16430	74	4900	500	12170	10	1	14704872	2419	-18.48	1.49	12	0.02	-890.00	11067.00	23250	20230310	-29.25	14540	20231023	13.14	18150	-9.37	20240103	16170	1.73	20240117	23250	-29.25	20230310	14540	13.14	20231023	1.06	N	271980	500	73 억	331398	N	N	62	N	N
136	20240307	100921	57	100.00	KOSPI	의약품	N	N	N	N	N	16540	90	2	0.55	34348760	2079	28.19	16670	16670	16450	21350	11520	16450	16521.77	2.25	269	16743	16596	16503	16356	16263	16670	16430	74	4900	500	12170	10	1	14704872	2432	-18.58	1.49	12	0.01	-890.00	11067.00	23250	20230310	-28.86	14540	20231023	13.76	18150	-8.87	20240103	16170	2.29	20240117	23250	-28.86	20230310	14540	13.76	20231023	1.06	N	271980	500	73 억	331398	N	N	62	N	N
137	20240307	090924	57	100.00	KOSPI	의약품	N	N	N	N	N	16570	120	2	0.73	10237020	616	8.35	16670	16670	16570	21350	11520	16450	16618.54	2.25	-44	16743	16596	16503	16356	16263	16670	16430	74	4900	500	12170	10	1	14704872	2437	-18.62	1.50	12	0.00	-890.00	11067.00	23250	20230310	-28.73	14540	20231023	13.96	18150	-8.71	20240103	16170	2.47	20240117	23250	-28.73	20230310	14540	13.96	20231023	1.06	N	271980	500	73 억	331398	N	N	62	N	N
138	20240306	160916	57	100.00	KOSPI	의약품	N	N	N	N	N	16450	-20	5	-0.12	121365460	7364	114.06	16410	16650	16410	21400	11530	16470	16480.92	2.26	-1118	16816	16642	16536	16362	16256	16590	16310	74	4930	500	12180	10	1	14704872	2419	-18.48	1.49	12	0.05	-890.00	11067.00	23250	20230310	-29.25	14540	20231023	13.14	18150	-9.37	20240103	16170	1.73	20240117	23250	-29.25	20230310	14540	13.14	20231023	1.05	N	271980	500	73 억	332309	N	N	62	N	N
139	20240306	150917	57	100.00	KOSPI	의약품	N	N	N	N	N	16450	-20	5	-0.12	117203380	7111	110.15	16410	16650	16410	21400	11530	16470	16481.98	2.26	-997	16816	16642	16536	16362	16256	16590	16310	74	4930	500	12180	10	1	14704872	2419	-18.48	1.49	12	0.05	-890.00	11067.00	23250	20230310	-29.25	14540	20231023	13.14	18150	-9.37	20240103	16170	1.73	20240117	23250	-29.25	20230310	14540	13.14	20231023	1.05	N	271980	500	73 억	332309	N	N	3	N	N
140	20240306	140924	57	100.00	KOSPI	의약품	N	N	N	N	N	16450	-20	5	-0.12	113878120	6909	107.02	16410	16650	16410	21400	11530	16470	16482.58	2.26	-962	16816	16642	16536	16362	16256	16590	16310	74	4930	500	12180	10	1	14704872	2419	-18.48	1.49	12	0.05	-890.00	11067.00	23250	20230310	-29.25	14540	20231023	13.14	18150	-9.37	20240103	16170	1.73	20240117	23250	-29.25	20230310	14540	13.14	20231023	1.05	N	271980	500	73 억	332309	N	N	3	N	N
141	20240306	130924	57	100.00	KOSPI	의약품	N	N	N	N	N	16500	30	2	0.18	91573930	5554	86.03	16410	16650	16410	21400	11530	16470	16487.92	2.26	-948	16816	16642	16536	16362	16256	16590	16310	74	4930	500	12180	10	1	14704872	2426	-18.54	1.49	12	0.04	-890.00	11067.00	23250	20230310	-29.03	14540	20231023	13.48	18150	-9.09	20240103	16170	2.04	20240117	23250	-29.03	20230310	14540	13.48	20231023	1.05	N	271980	500	73 억	332309	N	N	3	N	N
142	20240306	120923	57	100.00	KOSPI	의약품	N	N	N	N	N	16430	-40	5	-0.24	72442500	4392	68.03	16410	16650	16410	21400	11530	16470	16494.19	2.26	-675	16816	16642	16536	16362	16256	16590	16310	74	4930	500	12180	10	1	14704872	2416	-18.46	1.48	12	0.03	-890.00	11067.00	23250	20230310	-29.33	14540	20231023	13.00	18150	-9.48	20240103	16170	1.61	20240117	23250	-29.33	20230310	14540	13.00	20231023	1.05	N	271980	500	73 억	332309	N	N	3	N	N
143	20240306	110920	57	100.00	KOSPI	의약품	N	N	N	N	N	16510	40	2	0.24	40286670	2440	37.79	16410	16650	16410	21400	11530	16470	16510.93	2.26	60	16816	16642	16536	16362	16256	16590	16310	74	4930	500	12180	10	1	14704872	2428	-18.55	1.49	12	0.02	-890.00	11067.00	23250	20230310	-28.99	14540	20231023	13.55	18150	-9.04	20240103	16170	2.10	20240117	23250	-28.99	20230310	14540	13.55	20231023	1.05	N	271980	500	73 억	332309	N	N	3	N	N
144	20240306	100900	57	100.00	KOSPI	의약품	N	N	N	N	N	16500	30	2	0.18	12384120	750	11.62	16410	16650	16410	21400	11530	16470	16512.16	2.26	34	16816	16642	16536	16362	16256	16590	16310	74	4930	500	12180	10	1	14704872	2426	-18.54	1.49	12	0.01	-890.00	11067.00	23250	20230310	-29.03	14540	20231023	13.48	18150	-9.09	20240103	16170	2.04	20240117	23250	-29.03	20230310	14540	13.48	20231023	1.05	N	271980	500	73 억	332309	N	N	3	N	N
145	20240306	090916	57	100.00	KOSPI	의약품	N	N	N	N	N	16620	150	2	0.91	3017220	183	2.83	16410	16650	16410	21400	11530	16470	16487.54	2.26	25	16816	16642	16536	16362	16256	16590	16310	74	4930	500	12180	10	1	14704872	2444	-18.67	1.50	12	0.00	-890.00	11067.00	23250	20230310	-28.52	14540	20231023	14.31	18150	-8.43	20240103	16170	2.78	20240117	23250	-28.52	20230310	14540	14.31	20231023	1.05	N	271980	500	73 억	332309	N	N	3	N	N
146	20240305	160912	57	100.00	KOSPI	의약품	N	N	N	N	N	16470	-70	5	-0.42	106337220	6454	105.77	16710	16710	16430	21500	11580	16540	16476.20	2.26	-210	16793	16666	16603	16476	16413	16635	16445	74	4960	500	12230	10	1	14704872	2422	-18.51	1.49	12	0.04	-890.00	11067.00	23250	20230310	-29.16	14540	20231023	13.27	18150	-9.26	20240103	16170	1.86	20240117	23250	-29.16	20230310	14540	13.27	20231023	1.05	N	271980	500	73 억	332537	N	N	3	N	N
147	20240305	150912	57	100.00	KOSPI	의약품	N	N	N	N	N	16450	-90	5	-0.54	96537880	5858	96.00	16710	16710	16430	21500	11580	16540	16479.67	2.26	-269	16793	16666	16603	16476	16413	16635	16445	74	4960	500	12230	10	1	14704872	2419	-18.48	1.49	12	0.04	-890.00	11067.00	23250	20230310	-29.25	14540	20231023	13.14	18150	-9.37	20240103	16170	1.73	20240117	23250	-29.25	20230310	14540	13.14	20231023	1.05	N	271980	500	73 억	332537	N	N	5	N	N
148	20240305	140900	57	100.00	KOSPI	의약품	N	N	N	N	N	16500	-40	5	-0.24	77828570	4722	77.38	16710	16710	16430	21500	11580	16540	16482.12	2.26	-195	16793	16666	16603	16476	16413	16635	16445	74	4960	500	12230	10	1	14704872	2426	-18.54	1.49	12	0.03	-890.00	11067.00	23250	20230310	-29.03	14540	20231023	13.48	18150	-9.09	20240103	16170	2.04	20240117	23250	-29.03	20230310	14540	13.48	20231023	1.05	N	271980	500	73 억	332537	N	N	5	N	N
149	20240305	130902	57	100.00	KOSPI	의약품	N	N	N	N	N	16480	-60	5	-0.36	68271040	4141	67.86	16710	16710	16430	21500	11580	16540	16486.61	2.26	-195	16793	16666	16603	16476	16413	16635	16445	74	4960	500	12230	10	1	14704872	2423	-18.52	1.49	12	0.03	-890.00	11067.00	23250	20230310	-29.12	14540	20231023	13.34	18150	-9.20	20240103	16170	1.92	20240117	23250	-29.12	20230310	14540	13.34	20231023	1.05	N	271980	500	73 억	332537	N	N	5	N	N
150	20240305	120905	57	100.00	KOSPI	의약품	N	N	N	N	N	16490	-50	5	-0.30	51299190	3109	50.95	16710	16710	16430	21500	11580	16540	16500.22	2.26	-257	16793	16666	16603	16476	16413	16635	16445	74	4960	500	12230	10	1	14704872	2425	-18.53	1.49	12	0.02	-890.00	11067.00	23250	20230310	-29.08	14540	20231023	13.41	18150	-9.15	20240103	16170	1.98	20240117	23250	-29.08	20230310	14540	13.41	20231023	1.05	N	271980	500	73 억	332537	N	N	5	N	N
151	20240305	110905	57	100.00	KOSPI	의약품	N	N	N	N	N	16490	-50	5	-0.30	48431840	2935	48.10	16710	16710	16430	21500	11580	16540	16501.48	2.26	-257	16793	16666	16603	16476	16413	16635	16445	74	4960	500	12230	10	1	14704872	2425	-18.53	1.49	12	0.02	-890.00	11067.00	23250	20230310	-29.08	14540	20231023	13.41	18150	-9.15	20240103	16170	1.98	20240117	23250	-29.08	20230310	14540	13.41	20231023	1.05	N	271980	500	73 억	332537	N	N	5	N	N
152	20240305	100902	57	100.00	KOSPI	의약품	N	N	N	N	N	16500	-40	5	-0.24	34968580	2117	34.69	16710	16710	16430	21500	11580	16540	16517.99	2.26	-245	16793	16666	16603	16476	16413	16635	16445	74	4960	500	12230	10	1	14704872	2426	-18.54	1.49	12	0.01	-890.00	11067.00	23250	20230310	-29.03	14540	20231023	13.48	18150	-9.09	20240103	16170	2.04	20240117	23250	-29.03	20230310	14540	13.48	20231023	1.05	N	271980	500	73 억	332537	N	N	5	N	N
153	20240305	090902	57	100.00	KOSPI	의약품	N	N	N	N	N	16540	0	3	0.00	7001650	420	6.88	16710	16710	16540	21500	11580	16540	16670.60	2.26	-117	16793	16666	16603	16476	16413	16635	16445	74	4960	500	12230	10	1	14704872	2432	-18.58	1.49	12	0.00	-890.00	11067.00	23250	20230310	-28.86	14540	20231023	13.76	18150	-8.87	20240103	16170	2.29	20240117	23250	-28.86	20230310	14540	13.76	20231023	1.05	N	271980	500	73 억	332537	N	N	5	N	N
154	20240304	160903	57	100.00	KOSPI	의약품	N	N	N	N	N	16540	-70	5	-0.42	100358390	6044	84.74	16730	16730	16540	21550	11630	16610	16604.63	2.28	-2183	16876	16742	16676	16542	16476	16710	16510	74	4940	500	12290	10	1	14704872	2432	-18.58	1.49	12	0.04	-890.00	11067.00	23250	20230310	-28.86	14540	20231023	13.76	18150	-8.87	20240103	16170	2.29	20240117	23250	-28.86	20230310	14540	13.76	20231023	1.05	N	271980	500	73 억	334905	N	N	5	N	N
155	20240304	150859	57	100.00	KOSPI	의약품	N	N	N	N	N	16600	-10	5	-0.06	94452010	5687	79.74	16730	16730	16540	21550	11630	16610	16608.41	2.28	-2180	16876	16742	16676	16542	16476	16710	16510	74	4940	500	12290	10	1	14704872	2441	-18.65	1.50	12	0.04	-890.00	11067.00	23250	20230310	-28.60	14540	20231023	14.17	18150	-8.54	20240103	16170	2.66	20240117	23250	-28.60	20230310	14540	14.17	20231023	1.05	N	271980	500	73 억	334905	N	N	35	N	N
156	20240304	140826	57	100.00	KOSPI	의약품	N	N	N	N	N	16600	-10	5	-0.06	72194370	4344	60.91	16730	16730	16540	21550	11630	16610	16619.33	2.28	-1718	16876	16742	16676	16542	16476	16710	16510	74	4940	500	12290	10	1	14704872	2441	-18.65	1.50	12	0.03	-890.00	11067.00	23250	20230310	-28.60	14540	20231023	14.17	18150	-8.54	20240103	16170	2.66	20240117	23250	-28.60	20230310	14540	14.17	20231023	1.05	N	271980	500	73 억	334905	N	N	35	N	N
157	20240304	130853	57	100.00	KOSPI	의약품	N	N	N	N	N	16630	20	2	0.12	65278510	3927	55.06	16730	16730	16540	21550	11630	16610	16623.00	2.28	-1567	16876	16742	16676	16542	16476	16710	16510	74	4940	500	12290	10	1	14704872	2445	-18.69	1.50	12	0.03	-890.00	11067.00	23250	20230310	-28.47	14540	20231023	14.37	18150	-8.37	20240103	16170	2.84	20240117	23250	-28.47	20230310	14540	14.37	20231023	1.05	N	271980	500	73 억	334905	N	N	35	N	N
158	20240304	120828	57	100.00	KOSPI	의약품	N	N	N	N	N	16620	10	2	0.06	43453080	2612	36.62	16730	16730	16600	21550	11630	16610	16635.94	2.28	-636	16876	16742	16676	16542	16476	16710	16510	74	4940	500	12290	10	1	14704872	2444	-18.67	1.50	12	0.02	-890.00	11067.00	23250	20230310	-28.52	14540	20231023	14.31	18150	-8.43	20240103	16170	2.78	20240117	23250	-28.52	20230310	14540	14.31	20231023	1.05	N	271980	500	73 억	334905	N	N	35	N	N
159	20240304	110846	57	100.00	KOSPI	의약품	N	N	N	N	N	16600	-10	5	-0.06	30243320	1817	25.48	16730	16730	16600	21550	11630	16610	16644.65	2.28	-304	16876	16742	16676	16542	16476	16710	16510	74	4940	500	12290	10	1	14704872	2441	-18.65	1.50	12	0.01	-890.00	11067.00	23250	20230310	-28.60	14540	20231023	14.17	18150	-8.54	20240103	16170	2.66	20240117	23250	-28.60	20230310	14540	14.17	20231023	1.05	N	271980	500	73 억	334905	N	N	35	N	N
160	20240304	100847	57	100.00	KOSPI	의약품	N	N	N	N	N	16700	90	2	0.54	18813190	1129	15.83	16730	16730	16610	21550	11630	16610	16663.59	2.28	-88	16876	16742	16676	16542	16476	16710	16510	74	4940	500	12290	10	1	14704872	2456	-18.76	1.51	12	0.01	-890.00	11067.00	23250	20230310	-28.17	14540	20231023	14.86	18150	-7.99	20240103	16170	3.28	20240117	23250	-28.17	20230310	14540	14.86	20231023	1.05	N	271980	500	73 억	334905	N	N	35	N	N
161	20240304	090848	57	100.00	KOSPI	의약품	N	N	N	N	N	16620	10	2	0.06	13592330	815	11.43	16730	16730	16610	21550	11630	16610	16677.71	2.28	-88	16876	16742	16676	16542	16476	16710	16510	74	4940	500	12290	10	1	14704872	2444	-18.67	1.50	12	0.01	-890.00	11067.00	23250	20230310	-28.52	14540	20231023	14.31	18150	-8.43	20240103	16170	2.78	20240117	23250	-28.52	20230310	14540	14.31	20231023	1.05	N	271980	500	73 억	334905	N	N	35	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History