KissMeData/016580/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160316	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14540	40	2	0.28	162636000	11177	57.87	14500	14590	14470	18850	10150	14500	14551.00	11.29	0	-2664	14746	14622	14536	14412	14326	14580	14370	97	4350	500	10730	10	1	18600070	2704	9.08	0.74	12	0.06	1601.00	19778.00	16650	20230405	-12.67	12410	20230726	17.16	15570	-6.62	20240102	13650	6.52	20240119	16650	-12.67	20230405	12410	17.16	20230726	0.45	N	016580	500	97 억		2100774	N	N	0	N	00	N
3	20240329	150318	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14570	70	2	0.48	149249570	10257	53.11	14500	14590	14470	18850	10150	14500	14551.00	11.29	0	-2243	14746	14622	14536	14412	14326	14580	14370	97	4350	500	10730	10	1	18600070	2710	9.10	0.74	12	0.06	1601.00	19778.00	16650	20230405	-12.49	12410	20230726	17.41	15570	-6.42	20240102	13650	6.74	20240119	16650	-12.49	20230405	12410	17.41	20230726	0.45	N	016580	500	97 억		2100774	N	N	0	N	00	N
4	20240329	140314	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14530	30	2	0.21	130750810	8987	46.53	14500	14590	14470	18850	10150	14500	14548.88	11.29	0	-1575	14746	14622	14536	14412	14326	14580	14370	97	4350	500	10730	10	1	18600070	2703	9.08	0.73	12	0.05	1601.00	19778.00	16650	20230405	-12.73	12410	20230726	17.08	15570	-6.68	20240102	13650	6.45	20240119	16650	-12.73	20230405	12410	17.08	20230726	0.45	N	016580	500	97 억		2100774	N	N	0	N	00	N
5	20240329	130314	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14540	40	2	0.28	110767640	7614	39.42	14500	14590	14470	18850	10150	14500	14547.89	11.29	0	-754	14746	14622	14536	14412	14326	14580	14370	97	4350	500	10730	10	1	18600070	2704	9.08	0.74	12	0.04	1601.00	19778.00	16650	20230405	-12.67	12410	20230726	17.16	15570	-6.62	20240102	13650	6.52	20240119	16650	-12.67	20230405	12410	17.16	20230726	0.45	N	016580	500	97 억		2100774	N	N	0	N	00	N
6	20240329	120313	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14550	50	2	0.34	78459410	5388	27.90	14500	14590	14470	18850	10150	14500	14561.88	11.29	0	-614	14746	14622	14536	14412	14326	14580	14370	97	4350	500	10730	10	1	18600070	2706	9.09	0.74	12	0.03	1601.00	19778.00	16650	20230405	-12.61	12410	20230726	17.24	15570	-6.55	20240102	13650	6.59	20240119	16650	-12.61	20230405	12410	17.24	20230726	0.45	N	016580	500	97 억		2100774	N	N	0	N	00	N
7	20240329	110311	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14570	70	2	0.48	55724490	3827	19.82	14500	14590	14470	18850	10150	14500	14560.88	11.29	0	97	14746	14622	14536	14412	14326	14580	14370	97	4350	500	10730	10	1	18600070	2710	9.10	0.74	12	0.02	1601.00	19778.00	16650	20230405	-12.49	12410	20230726	17.41	15570	-6.42	20240102	13650	6.74	20240119	16650	-12.49	20230405	12410	17.41	20230726	0.45	N	016580	500	97 억		2100774	N	N	0	N	00	N
8	20240329	100313	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14560	60	2	0.41	22401500	1541	7.98	14500	14570	14470	18850	10150	14500	14536.99	11.29	0	-243	14746	14622	14536	14412	14326	14580	14370	97	4350	500	10730	10	1	18600070	2708	9.09	0.74	12	0.01	1601.00	19778.00	16650	20230405	-12.55	12410	20230726	17.32	15570	-6.49	20240102	13650	6.67	20240119	16650	-12.55	20230405	12410	17.32	20230726	0.45	N	016580	500	97 억		2100774	N	N	0	N	00	N
9	20240329	090309	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14490	-10	5	-0.07	1956160	135	0.70	14500	14500	14490	18850	10150	14500	14490.07	11.29	0	-133	14746	14622	14536	14412	14326	14580	14370	97	4350	500	10730	10	1	18600070	2695	9.05	0.73	12	0.00	1601.00	19778.00	16650	20230405	-12.97	12410	20230726	16.76	15570	-6.94	20240102	13650	6.15	20240119	16650	-12.97	20230405	12410	16.76	20230726	0.45	N	016580	500	97 억		2100774	N	N	0	N	00	N
10	20240328	160313	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14500	-130	5	-0.89	280009300	19284	209.72	14620	14660	14450	19010	10250	14630	14520.29	11.29	0	-928	14743	14686	14603	14546	14463	14715	14575	97	4380	500	10820	10	1	18600070	2697	9.06	0.73	12	0.10	1601.00	19778.00	16650	20230405	-12.91	12410	20230726	16.84	15570	-6.87	20240102	13650	6.23	20240119	16650	-12.91	20230405	12410	16.84	20230726	0.45	N	016580	500	97 억		2100656	N	N	2	N	00	N
11	20240328	150313	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14470	-160	5	-1.09	244723420	16847	183.22	14620	14660	14450	19010	10250	14630	14526.23	11.29	0	-829	14743	14686	14603	14546	14463	14715	14575	97	4380	500	10820	10	1	18600070	2691	9.04	0.73	12	0.09	1601.00	19778.00	16650	20230405	-13.09	12410	20230726	16.60	15570	-7.06	20240102	13650	6.01	20240119	16650	-13.09	20230405	12410	16.60	20230726	0.45	N	016580	500	97 억		2100656	N	N	2	N	00	N
12	20240328	140311	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14470	-160	5	-1.09	207961280	14307	155.60	14620	14660	14450	19010	10250	14630	14535.63	11.29	0	-756	14743	14686	14603	14546	14463	14715	14575	97	4380	500	10820	10	1	18600070	2691	9.04	0.73	12	0.08	1601.00	19778.00	16650	20230405	-13.09	12410	20230726	16.60	15570	-7.06	20240102	13650	6.01	20240119	16650	-13.09	20230405	12410	16.60	20230726	0.45	N	016580	500	97 억		2100656	N	N	2	N	00	N
13	20240328	130311	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14510	-120	5	-0.82	186140510	12800	139.21	14620	14660	14450	19010	10250	14630	14542.23	11.29	0	-727	14743	14686	14603	14546	14463	14715	14575	97	4380	500	10820	10	1	18600070	2699	9.06	0.73	12	0.07	1601.00	19778.00	16650	20230405	-12.85	12410	20230726	16.92	15570	-6.81	20240102	13650	6.30	20240119	16650	-12.85	20230405	12410	16.92	20230726	0.45	N	016580	500	97 억		2100656	N	N	2	N	00	N
14	20240328	120313	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14540	-90	5	-0.62	164968730	11343	123.36	14620	14660	14450	19010	10250	14630	14543.66	11.29	0	-727	14743	14686	14603	14546	14463	14715	14575	97	4380	500	10820	10	1	18600070	2704	9.08	0.74	12	0.06	1601.00	19778.00	16650	20230405	-12.67	12410	20230726	17.16	15570	-6.62	20240102	13650	6.52	20240119	16650	-12.67	20230405	12410	17.16	20230726	0.45	N	016580	500	97 억		2100656	N	N	2	N	00	N
15	20240328	110311	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14520	-110	5	-0.75	150414290	10342	112.47	14620	14660	14450	19010	10250	14630	14544.02	11.29	0	-795	14743	14686	14603	14546	14463	14715	14575	97	4380	500	10820	10	1	18600070	2701	9.07	0.73	12	0.06	1601.00	19778.00	16650	20230405	-12.79	12410	20230726	17.00	15570	-6.74	20240102	13650	6.37	20240119	16650	-12.79	20230405	12410	17.00	20230726	0.45	N	016580	500	97 억		2100656	N	N	2	N	00	N
16	20240328	100315	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14500	-130	5	-0.89	48059300	3308	35.98	14620	14620	14490	19010	10250	14630	14528.20	11.29	0	-146	14743	14686	14603	14546	14463	14715	14575	97	4380	500	10820	10	1	18600070	2697	9.06	0.73	12	0.02	1601.00	19778.00	16650	20230405	-12.91	12410	20230726	16.84	15570	-6.87	20240102	13650	6.23	20240119	16650	-12.91	20230405	12410	16.84	20230726	0.45	N	016580	500	97 억		2100656	N	N	2	N	00	N
17	20240328	090317	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14590	-40	5	-0.27	496500	34	0.37	14620	14620	14590	19010	10250	14630	14602.94	11.29	0	-1	14743	14686	14603	14546	14463	14715	14575	97	4380	500	10820	10	1	18600070	2714	9.11	0.74	12	0.00	1601.00	19778.00	16650	20230405	-12.37	12410	20230726	17.57	15570	-6.29	20240102	13650	6.89	20240119	16650	-12.37	20230405	12410	17.57	20230726	0.45	N	016580	500	97 억		2100656	N	N	2	N	00	N
18	20240327	160316	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14630	30	2	0.21	134314520	9195	59.39	14530	14660	14520	18980	10220	14600	14607.34	11.28	0	-2931	14766	14682	14536	14452	14306	14725	14495	97	4380	500	10800	10	1	18600070	2721	9.14	0.74	12	0.05	1601.00	19778.00	16650	20230322	-12.13	12410	20230726	17.89	15570	-6.04	20240102	13650	7.18	20240119	16650	-12.13	20230405	12410	17.89	20230726	0.47	N	016580	500	97 억		2098907	N	N	2	N	00	N
19	20240327	150315	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14610	10	2	0.07	125830660	8614	55.64	14530	14660	14520	18980	10220	14600	14607.69	11.28	0	-2849	14766	14682	14536	14452	14306	14725	14495	97	4380	500	10800	10	1	18600070	2717	9.13	0.74	12	0.05	1601.00	19778.00	16650	20230322	-12.25	12410	20230726	17.73	15570	-6.17	20240102	13650	7.03	20240119	16650	-12.25	20230405	12410	17.73	20230726	0.47	N	016580	500	97 억		2098907	N	N	0	N	00	N
20	20240327	140316	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14630	30	2	0.21	122291540	8372	54.07	14530	14660	14520	18980	10220	14600	14607.21	11.28	0	-2790	14766	14682	14536	14452	14306	14725	14495	97	4380	500	10800	10	1	18600070	2721	9.14	0.74	12	0.05	1601.00	19778.00	16650	20230322	-12.13	12410	20230726	17.89	15570	-6.04	20240102	13650	7.18	20240119	16650	-12.13	20230405	12410	17.89	20230726	0.47	N	016580	500	97 억		2098907	N	N	0	N	00	N
21	20240327	130316	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14550	-50	5	-0.34	85530460	5859	37.84	14530	14660	14520	18980	10220	14600	14598.13	11.28	0	-1871	14766	14682	14536	14452	14306	14725	14495	97	4380	500	10800	10	1	18600070	2706	9.09	0.74	12	0.03	1601.00	19778.00	16650	20230322	-12.61	12410	20230726	17.24	15570	-6.55	20240102	13650	6.59	20240119	16650	-12.61	20230405	12410	17.24	20230726	0.47	N	016580	500	97 억		2098907	N	N	0	N	00	N
22	20240327	120316	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14550	-50	5	-0.34	79401650	5438	35.12	14530	14660	14520	18980	10220	14600	14601.26	11.28	0	-1871	14766	14682	14536	14452	14306	14725	14495	97	4380	500	10800	10	1	18600070	2706	9.09	0.74	12	0.03	1601.00	19778.00	16650	20230322	-12.61	12410	20230726	17.24	15570	-6.55	20240102	13650	6.59	20240119	16650	-12.61	20230405	12410	17.24	20230726	0.47	N	016580	500	97 억		2098907	N	N	0	N	00	N
23	20240327	110315	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14600	0	3	0.00	75377100	5162	33.34	14530	14660	14520	18980	10220	14600	14602.31	11.28	0	-1872	14766	14682	14536	14452	14306	14725	14495	97	4380	500	10800	10	1	18600070	2716	9.12	0.74	12	0.03	1601.00	19778.00	16650	20230322	-12.31	12410	20230726	17.65	15570	-6.23	20240102	13650	6.96	20240119	16650	-12.31	20230405	12410	17.65	20230726	0.47	N	016580	500	97 억		2098907	N	N	0	N	00	N
24	20240327	100312	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14570	-30	5	-0.21	28988470	1994	12.88	14530	14650	14520	18980	10220	14600	14537.85	11.28	0	218	14766	14682	14536	14452	14306	14725	14495	97	4380	500	10800	10	1	18600070	2710	9.10	0.74	12	0.01	1601.00	19778.00	16650	20230322	-12.49	12410	20230726	17.41	15570	-6.42	20240102	13650	6.74	20240119	16650	-12.49	20230405	12410	17.41	20230726	0.47	N	016580	500	97 억		2098907	N	N	0	N	00	N
25	20240327	090316	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14540	-60	5	-0.41	17398590	1197	7.73	14530	14650	14530	18980	10220	14600	14535.16	11.28	0	416	14766	14682	14536	14452	14306	14725	14495	97	4380	500	10800	10	1	18600070	2704	9.08	0.74	12	0.01	1601.00	19778.00	16650	20230322	-12.67	12410	20230726	17.16	15570	-6.62	20240102	13650	6.52	20240119	16650	-12.67	20230405	12410	17.16	20230726	0.47	N	016580	500	97 억		2098907	N	N	0	N	00	N
26	20240326	160309	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14600	0	3	0.00	223709210	15432	93.49	14590	14620	14390	18980	10220	14600	14496.45	11.29	0	-1418	14740	14670	14610	14540	14480	14705	14575	97	4380	500	10800	10	1	18600070	2716	9.12	0.74	12	0.08	1601.00	19778.00	16730	20230321	-12.73	12410	20230726	17.65	15570	-6.23	20240102	13650	6.96	20240119	16650	-12.31	20230405	12410	17.65	20230726	0.47	N	016580	500	97 억		2100091	N	N	0	N	00	N
27	20240326	150312	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14540	-60	5	-0.41	218721380	15090	91.42	14590	14620	14390	18980	10220	14600	14494.46	11.29	0	-1503	14740	14670	14610	14540	14480	14705	14575	97	4380	500	10800	10	1	18600070	2704	9.08	0.74	12	0.08	1601.00	19778.00	16730	20230321	-13.09	12410	20230726	17.16	15570	-6.62	20240102	13650	6.52	20240119	16650	-12.67	20230405	12410	17.16	20230726	0.47	N	016580	500	97 억		2100091	N	N	0	N	00	N
28	20240326	140310	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14510	-90	5	-0.62	159686300	11039	66.88	14590	14590	14390	18980	10220	14600	14465.65	11.29	0	566	14740	14670	14610	14540	14480	14705	14575	97	4380	500	10800	10	1	18600070	2699	9.06	0.73	12	0.06	1601.00	19778.00	16730	20230321	-13.27	12410	20230726	16.92	15570	-6.81	20240102	13650	6.30	20240119	16650	-12.85	20230405	12410	16.92	20230726	0.47	N	016580	500	97 억		2100091	N	N	0	N	00	N
29	20240326	130311	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14460	-140	5	-0.96	122729680	8490	51.44	14590	14590	14390	18980	10220	14600	14455.79	11.29	0	567	14740	14670	14610	14540	14480	14705	14575	97	4380	500	10800	10	1	18600070	2690	9.03	0.73	12	0.05	1601.00	19778.00	16730	20230321	-13.57	12410	20230726	16.52	15570	-7.13	20240102	13650	5.93	20240119	16650	-13.15	20230405	12410	16.52	20230726	0.47	N	016580	500	97 억		2100091	N	N	0	N	00	N
30	20240326	120310	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14450	-150	5	-1.03	114525460	7923	48.00	14590	14590	14390	18980	10220	14600	14454.81	11.29	0	586	14740	14670	14610	14540	14480	14705	14575	97	4380	500	10800	10	1	18600070	2688	9.03	0.73	12	0.04	1601.00	19778.00	16730	20230321	-13.63	12410	20230726	16.44	15570	-7.19	20240102	13650	5.86	20240119	16650	-13.21	20230405	12410	16.44	20230726	0.47	N	016580	500	97 억		2100091	N	N	0	N	00	N
31	20240326	110306	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14450	-150	5	-1.03	99694270	6896	41.78	14590	14590	14390	18980	10220	14600	14456.83	11.29	0	389	14740	14670	14610	14540	14480	14705	14575	97	4380	500	10800	10	1	18600070	2688	9.03	0.73	12	0.04	1601.00	19778.00	16730	20230321	-13.63	12410	20230726	16.44	15570	-7.19	20240102	13650	5.86	20240119	16650	-13.21	20230405	12410	16.44	20230726	0.47	N	016580	500	97 억		2100091	N	N	0	N	00	N
32	20240326	100312	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14480	-120	5	-0.82	28583000	1972	11.95	14590	14590	14390	18980	10220	14600	14494.42	11.29	0	154	14740	14670	14610	14540	14480	14705	14575	97	4380	500	10800	10	1	18600070	2693	9.04	0.73	12	0.01	1601.00	19778.00	16730	20230321	-13.45	12410	20230726	16.68	15570	-7.00	20240102	13650	6.08	20240119	16650	-13.03	20230405	12410	16.68	20230726	0.47	N	016580	500	97 억		2100091	N	N	0	N	00	N
33	20240326	090310	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14460	-140	5	-0.96	7932550	547	3.31	14590	14590	14390	18980	10220	14600	14501.92	11.29	0	-4	14740	14670	14610	14540	14480	14705	14575	97	4380	500	10800	10	1	18600070	2690	9.03	0.73	12	0.00	1601.00	19778.00	16730	20230321	-13.57	12410	20230726	16.52	15570	-7.13	20240102	13650	5.93	20240119	16650	-13.15	20230405	12410	16.52	20230726	0.47	N	016580	500	97 억		2100091	N	N	0	N	00	N
34	20240325	160318	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14600	40	2	0.27	238427870	16303	149.32	14590	14680	14550	18920	10200	14560	14624.79	11.29	0	-291	14680	14620	14560	14500	14440	14650	14530	97	4360	500	10770	10	1	18600070	2716	9.12	0.74	12	0.09	1601.00	19778.00	16740	20230320	-12.78	12410	20230726	17.65	15570	-6.23	20240102	13650	6.96	20240119	16650	-12.31	20230405	12410	17.65	20230726	0.49	N	016580	500	97 억		2099152	N	N	0	N	00	N
35	20240325	150320	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14600	40	2	0.27	225427080	15413	141.17	14590	14680	14550	18920	10200	14560	14625.78	11.29	0	-206	14680	14620	14560	14500	14440	14650	14530	97	4360	500	10770	10	1	18600070	2716	9.12	0.74	12	0.08	1601.00	19778.00	16740	20230320	-12.78	12410	20230726	17.65	15570	-6.23	20240102	13650	6.96	20240119	16650	-12.31	20230405	12410	17.65	20230726	0.49	N	016580	500	97 억		2099152	N	N	0	N	00	N
36	20240325	140320	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14560	0	3	0.00	198068770	13540	124.02	14590	14680	14550	18920	10200	14560	14628.42	11.29	0	-137	14680	14620	14560	14500	14440	14650	14530	97	4360	500	10770	10	1	18600070	2708	9.09	0.74	12	0.07	1601.00	19778.00	16740	20230320	-13.02	12410	20230726	17.32	15570	-6.49	20240102	13650	6.67	20240119	16650	-12.55	20230405	12410	17.32	20230726	0.49	N	016580	500	97 억		2099152	N	N	0	N	00	N
37	20240325	130321	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14600	40	2	0.27	160143760	10939	100.19	14590	14680	14590	18920	10200	14560	14639.71	11.29	0	25	14680	14620	14560	14500	14440	14650	14530	97	4360	500	10770	10	1	18600070	2716	9.12	0.74	12	0.06	1601.00	19778.00	16740	20230320	-12.78	12410	20230726	17.65	15570	-6.23	20240102	13650	6.96	20240119	16650	-12.31	20230405	12410	17.65	20230726	0.49	N	016580	500	97 억		2099152	N	N	0	N	00	N
38	20240325	120326	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14640	80	2	0.55	136273420	9305	85.23	14590	14680	14590	18920	10200	14560	14645.18	11.29	0	167	14680	14620	14560	14500	14440	14650	14530	97	4360	500	10770	10	1	18600070	2723	9.14	0.74	12	0.05	1601.00	19778.00	16740	20230320	-12.54	12410	20230726	17.97	15570	-5.97	20240102	13650	7.25	20240119	16650	-12.07	20230405	12410	17.97	20230726	0.49	N	016580	500	97 억		2099152	N	N	0	N	00	N
39	20240325	110322	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14650	90	2	0.62	118165270	8068	73.90	14590	14680	14590	18920	10200	14560	14646.17	11.29	0	379	14680	14620	14560	14500	14440	14650	14530	97	4360	500	10770	10	1	18600070	2725	9.15	0.74	12	0.04	1601.00	19778.00	16740	20230320	-12.49	12410	20230726	18.05	15570	-5.91	20240102	13650	7.33	20240119	16650	-12.01	20230405	12410	18.05	20230726	0.49	N	016580	500	97 억		2099152	N	N	0	N	00	N
40	20240325	100320	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14650	90	2	0.62	65124640	4449	40.75	14590	14680	14590	18920	10200	14560	14638.04	11.29	0	-299	14680	14620	14560	14500	14440	14650	14530	97	4360	500	10770	10	1	18600070	2725	9.15	0.74	12	0.02	1601.00	19778.00	16740	20230320	-12.49	12410	20230726	18.05	15570	-5.91	20240102	13650	7.33	20240119	16650	-12.01	20230405	12410	18.05	20230726	0.49	N	016580	500	97 억		2099152	N	N	0	N	00	N
41	20240325	090322	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14590	30	2	0.21	10373570	711	6.51	14590	14650	14590	18920	10200	14560	14590.11	11.29	0	52	14680	14620	14560	14500	14440	14650	14530	97	4360	500	10770	10	1	18600070	2714	9.11	0.74	12	0.00	1601.00	19778.00	16740	20230320	-12.84	12410	20230726	17.57	15570	-6.29	20240102	13650	6.89	20240119	16650	-12.37	20230405	12410	17.57	20230726	0.49	N	016580	500	97 억		2099152	N	N	0	N	00	N
42	20240322	160319	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14560	30	2	0.21	158954480	10899	44.38	14530	14620	14500	18880	10180	14530	14584.32	11.28	0	1618	14716	14622	14456	14362	14196	14670	14410	97	4350	500	10750	10	1	18600070	2708	9.09	0.74	12	0.06	1601.00	19778.00	16770	20230317	-13.18	12410	20230726	17.32	15570	-6.49	20240102	13650	6.67	20240119	16650	-12.55	20230322	12410	17.32	20230726	0.49	N	016580	500	97 억		2097724	N	N	3	N	00	N
43	20240322	150322	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14560	30	2	0.21	153010880	10491	42.72	14530	14620	14500	18880	10180	14530	14584.97	11.28	0	1602	14716	14622	14456	14362	14196	14670	14410	97	4350	500	10750	10	1	18600070	2708	9.09	0.74	12	0.06	1601.00	19778.00	16770	20230317	-13.18	12410	20230726	17.32	15570	-6.49	20240102	13650	6.67	20240119	16650	-12.55	20230322	12410	17.32	20230726	0.49	N	016580	500	97 억		2097724	N	N	3	N	00	N
44	20240322	140319	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14610	80	2	0.55	104408030	7159	29.15	14530	14620	14500	18880	10180	14530	14584.16	11.28	0	1354	14716	14622	14456	14362	14196	14670	14410	97	4350	500	10750	10	1	18600070	2717	9.13	0.74	12	0.04	1601.00	19778.00	16770	20230317	-12.88	12410	20230726	17.73	15570	-6.17	20240102	13650	7.03	20240119	16650	-12.25	20230322	12410	17.73	20230726	0.49	N	016580	500	97 억		2097724	N	N	3	N	00	N
45	20240322	130320	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14600	70	2	0.48	90412910	6201	25.25	14530	14620	14500	18880	10180	14530	14580.38	11.28	0	991	14716	14622	14456	14362	14196	14670	14410	97	4350	500	10750	10	1	18600070	2716	9.12	0.74	12	0.03	1601.00	19778.00	16770	20230317	-12.94	12410	20230726	17.65	15570	-6.23	20240102	13650	6.96	20240119	16650	-12.31	20230322	12410	17.65	20230726	0.49	N	016580	500	97 억		2097724	N	N	3	N	00	N
46	20240322	120316	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14590	60	2	0.41	49323810	3387	13.79	14530	14620	14500	18880	10180	14530	14562.68	11.28	0	457	14716	14622	14456	14362	14196	14670	14410	97	4350	500	10750	10	1	18600070	2714	9.11	0.74	12	0.02	1601.00	19778.00	16770	20230317	-13.00	12410	20230726	17.57	15570	-6.29	20240102	13650	6.89	20240119	16650	-12.37	20230322	12410	17.57	20230726	0.49	N	016580	500	97 억		2097724	N	N	3	N	00	N
47	20240322	110321	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14540	10	2	0.07	20103140	1382	5.63	14530	14620	14500	18880	10180	14530	14546.41	11.28	0	-16	14716	14622	14456	14362	14196	14670	14410	97	4350	500	10750	10	1	18600070	2704	9.08	0.74	12	0.01	1601.00	19778.00	16770	20230317	-13.30	12410	20230726	17.16	15570	-6.62	20240102	13650	6.52	20240119	16650	-12.67	20230322	12410	17.16	20230726	0.49	N	016580	500	97 억		2097724	N	N	3	N	00	N
48	20240322	100321	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14510	-20	5	-0.14	14161700	973	3.96	14530	14620	14500	18880	10180	14530	14554.68	11.28	0	-19	14716	14622	14456	14362	14196	14670	14410	97	4350	500	10750	10	1	18600070	2699	9.06	0.73	12	0.01	1601.00	19778.00	16770	20230317	-13.48	12410	20230726	16.92	15570	-6.81	20240102	13650	6.30	20240119	16650	-12.85	20230322	12410	16.92	20230726	0.49	N	016580	500	97 억		2097724	N	N	3	N	00	N
49	20240322	090317	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14550	20	2	0.14	523100	36	0.15	14530	14550	14530	18880	10180	14530	14530.56	11.28	0	0	14716	14622	14456	14362	14196	14670	14410	97	4350	500	10750	10	1	18600070	2706	9.09	0.74	12	0.00	1601.00	19778.00	16770	20230317	-13.24	12410	20230726	17.24	15570	-6.55	20240102	13650	6.59	20240119	16650	-12.61	20230322	12410	17.24	20230726	0.49	N	016580	500	97 억		2097724	N	N	3	N	00	N
50	20240321	160317	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14530	170	2	1.18	355183530	24532	143.61	14390	14550	14290	18660	10060	14360	14478.22	11.28	0	-1538	14626	14492	14366	14232	14106	14560	14300	97	4300	500	10620	10	1	18600070	2703	9.08	0.73	12	0.13	1601.00	19778.00	16770	20230317	-13.36	12410	20230726	17.08	15570	-6.68	20240102	13650	6.45	20240119	16730	-13.15	20230321	12410	17.08	20230726	0.49	N	016580	500	97 억		2098189	N	N	3	N	00	N
51	20240321	150318	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14550	190	2	1.32	336508620	23247	136.09	14390	14550	14290	18660	10060	14360	14475.36	11.28	0	-1486	14626	14492	14366	14232	14106	14560	14300	97	4300	500	10620	10	1	18600070	2706	9.09	0.74	12	0.12	1601.00	19778.00	16770	20230317	-13.24	12410	20230726	17.24	15570	-6.55	20240102	13650	6.59	20240119	16730	-13.03	20230321	12410	17.24	20230726	0.49	N	016580	500	97 억		2098189	N	N	0	N	00	N
52	20240321	140319	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14530	170	2	1.18	262653970	18164	106.33	14390	14550	14290	18660	10060	14360	14460.14	11.28	0	751	14626	14492	14366	14232	14106	14560	14300	97	4300	500	10620	10	1	18600070	2703	9.08	0.73	12	0.10	1601.00	19778.00	16770	20230317	-13.36	12410	20230726	17.08	15570	-6.68	20240102	13650	6.45	20240119	16730	-13.15	20230321	12410	17.08	20230726	0.49	N	016580	500	97 억		2098189	N	N	0	N	00	N
53	20240321	130316	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14520	160	2	1.11	225243840	15590	91.27	14390	14550	14290	18660	10060	14360	14447.97	11.28	0	1233	14626	14492	14366	14232	14106	14560	14300	97	4300	500	10620	10	1	18600070	2701	9.07	0.73	12	0.08	1601.00	19778.00	16770	20230317	-13.42	12410	20230726	17.00	15570	-6.74	20240102	13650	6.37	20240119	16730	-13.21	20230321	12410	17.00	20230726	0.49	N	016580	500	97 억		2098189	N	N	0	N	00	N
54	20240321	120317	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14480	120	2	0.84	196527420	13609	79.67	14390	14550	14290	18660	10060	14360	14440.99	11.28	0	1610	14626	14492	14366	14232	14106	14560	14300	97	4300	500	10620	10	1	18600070	2693	9.04	0.73	12	0.07	1601.00	19778.00	16770	20230317	-13.66	12410	20230726	16.68	15570	-7.00	20240102	13650	6.08	20240119	16730	-13.45	20230321	12410	16.68	20230726	0.49	N	016580	500	97 억		2098189	N	N	0	N	00	N
55	20240321	110318	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14470	110	2	0.77	176342020	12215	71.51	14390	14550	14290	18660	10060	14360	14436.51	11.28	0	1407	14626	14492	14366	14232	14106	14560	14300	97	4300	500	10620	10	1	18600070	2691	9.04	0.73	12	0.07	1601.00	19778.00	16770	20230317	-13.71	12410	20230726	16.60	15570	-7.06	20240102	13650	6.01	20240119	16730	-13.51	20230321	12410	16.60	20230726	0.49	N	016580	500	97 억		2098189	N	N	0	N	00	N
56	20240321	100318	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14460	100	2	0.70	128492370	8914	52.18	14390	14500	14290	18660	10060	14360	14414.67	11.28	0	1016	14626	14492	14366	14232	14106	14560	14300	97	4300	500	10620	10	1	18600070	2690	9.03	0.73	12	0.05	1601.00	19778.00	16770	20230317	-13.77	12410	20230726	16.52	15570	-7.13	20240102	13650	5.93	20240119	16730	-13.57	20230321	12410	16.52	20230726	0.49	N	016580	500	97 억		2098189	N	N	0	N	00	N
57	20240321	090319	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14400	40	2	0.28	9128830	634	3.71	14390	14400	14390	18660	10060	14360	14398.79	11.28	0	0	14626	14492	14366	14232	14106	14560	14300	97	4300	500	10620	10	1	18600070	2678	8.99	0.73	12	0.00	1601.00	19778.00	16770	20230317	-14.13	12410	20230726	16.04	15570	-7.51	20240102	13650	5.49	20240119	16730	-13.93	20230321	12410	16.04	20230726	0.49	N	016580	500	97 억		2098189	N	N	0	N	00	N
58	20240320	160316	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14360	-10	5	-0.07	244919790	17073	115.72	14340	14500	14240	18680	10060	14370	14345.44	11.29	0	-1225	14623	14496	14433	14306	14243	14465	14275	97	4310	500	10630	10	1	18600070	2671	8.97	0.73	12	0.09	1601.00	19778.00	16770	20230317	-14.37	12410	20230726	15.71	15570	-7.77	20240102	13650	5.20	20240119	16740	-14.22	20230320	12410	15.71	20230726	0.49	N	016580	500	97 억		2099632	N	N	9	N	00	N
59	20240320	150316	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14360	-10	5	-0.07	235326630	16404	111.18	14340	14500	14240	18680	10060	14370	14345.69	11.29	0	-1277	14623	14496	14433	14306	14243	14465	14275	97	4310	500	10630	10	1	18600070	2671	8.97	0.73	12	0.09	1601.00	19778.00	16770	20230317	-14.37	12410	20230726	15.71	15570	-7.77	20240102	13650	5.20	20240119	16740	-14.22	20230320	12410	15.71	20230726	0.49	N	016580	500	97 억		2099632	N	N	9	N	00	N
60	20240320	140319	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14330	-40	5	-0.28	191063500	13320	90.28	14340	14500	14240	18680	10060	14370	14344.11	11.29	0	-1449	14623	14496	14433	14306	14243	14465	14275	97	4310	500	10630	10	1	18600070	2665	8.95	0.72	12	0.07	1601.00	19778.00	16770	20230317	-14.55	12410	20230726	15.47	15570	-7.96	20240102	13650	4.98	20240119	16740	-14.40	20230320	12410	15.47	20230726	0.49	N	016580	500	97 억		2099632	N	N	9	N	00	N
61	20240320	130320	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14340	-30	5	-0.21	149659070	10430	70.69	14340	14500	14240	18680	10060	14370	14348.90	11.29	0	-1000	14623	14496	14433	14306	14243	14465	14275	97	4310	500	10630	10	1	18600070	2667	8.96	0.73	12	0.06	1601.00	19778.00	16770	20230317	-14.49	12410	20230726	15.55	15570	-7.90	20240102	13650	5.05	20240119	16740	-14.34	20230320	12410	15.55	20230726	0.49	N	016580	500	97 억		2099632	N	N	9	N	00	N
62	20240320	120318	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14330	-40	5	-0.28	137584830	9588	64.99	14340	14500	14240	18680	10060	14370	14349.69	11.29	0	-866	14623	14496	14433	14306	14243	14465	14275	97	4310	500	10630	10	1	18600070	2665	8.95	0.72	12	0.05	1601.00	19778.00	16770	20230317	-14.55	12410	20230726	15.47	15570	-7.96	20240102	13650	4.98	20240119	16740	-14.40	20230320	12410	15.47	20230726	0.49	N	016580	500	97 억		2099632	N	N	9	N	00	N
63	20240320	110317	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14340	-30	5	-0.21	106846610	7442	50.44	14340	14500	14240	18680	10060	14370	14357.24	11.29	0	45	14623	14496	14433	14306	14243	14465	14275	97	4310	500	10630	10	1	18600070	2667	8.96	0.73	12	0.04	1601.00	19778.00	16770	20230317	-14.49	12410	20230726	15.55	15570	-7.90	20240102	13650	5.05	20240119	16740	-14.34	20230320	12410	15.55	20230726	0.49	N	016580	500	97 억		2099632	N	N	9	N	00	N
64	20240320	100316	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14390	20	2	0.14	55689640	3882	26.31	14340	14500	14240	18680	10060	14370	14345.61	11.29	0	1010	14623	14496	14433	14306	14243	14465	14275	97	4310	500	10630	10	1	18600070	2677	8.99	0.73	12	0.02	1601.00	19778.00	16770	20230317	-14.19	12410	20230726	15.95	15570	-7.58	20240102	13650	5.42	20240119	16740	-14.04	20230320	12410	15.95	20230726	0.49	N	016580	500	97 억		2099632	N	N	9	N	00	N
65	20240320	090314	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14500	130	2	0.90	3513650	245	1.66	14340	14500	14340	18680	10060	14370	14341.43	11.29	0	-39	14623	14496	14433	14306	14243	14465	14275	97	4310	500	10630	10	1	18600070	2697	9.06	0.73	12	0.00	1601.00	19778.00	16770	20230317	-13.54	12410	20230726	16.84	15570	-6.87	20240102	13650	6.23	20240119	16740	-13.38	20230320	12410	16.84	20230726	0.49	N	016580	500	97 억		2099632	N	N	9	N	00	N
66	20240319	160311	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14370	-220	5	-1.51	212407140	14733	145.63	14560	14560	14370	18960	10220	14590	14417.16	11.32	0	-7892	14696	14642	14546	14492	14396	14670	14520	97	4370	500	10790	10	1	18600070	2673	11.17	0.78	12	0.08	1286.00	18451.00	16780	20230314	-14.36	12410	20230726	15.79	15570	-7.71	20240102	13650	5.27	20240119	16740	-14.16	20230320	12410	15.79	20230726	0.49	N	016580	500	97 억		2104902	N	N	9	N	00	N
67	20240319	150317	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14380	-210	5	-1.44	200320520	13892	137.31	14560	14560	14370	18960	10220	14590	14419.85	11.32	0	-7707	14696	14642	14546	14492	14396	14670	14520	97	4370	500	10790	10	1	18600070	2675	11.18	0.78	12	0.07	1286.00	18451.00	16780	20230314	-14.30	12410	20230726	15.87	15570	-7.64	20240102	13650	5.35	20240119	16740	-14.10	20230320	12410	15.87	20230726	0.49	N	016580	500	97 억		2104902	N	N	0	N	00	N
68	20240319	140317	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14390	-200	5	-1.37	172749510	11975	118.37	14560	14560	14370	18960	10220	14590	14425.85	11.32	0	-6135	14696	14642	14546	14492	14396	14670	14520	97	4370	500	10790	10	1	18600070	2677	11.19	0.78	12	0.06	1286.00	18451.00	16780	20230314	-14.24	12410	20230726	15.95	15570	-7.58	20240102	13650	5.42	20240119	16740	-14.04	20230320	12410	15.95	20230726	0.49	N	016580	500	97 억		2104902	N	N	0	N	00	N
69	20240319	130259	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14370	-220	5	-1.51	134088870	9289	91.82	14560	14560	14370	18960	10220	14590	14435.23	11.32	0	-4552	14696	14642	14546	14492	14396	14670	14520	97	4370	500	10790	10	1	18600070	2673	11.17	0.78	12	0.05	1286.00	18451.00	16780	20230314	-14.36	12410	20230726	15.79	15570	-7.71	20240102	13650	5.27	20240119	16740	-14.16	20230320	12410	15.79	20230726	0.49	N	016580	500	97 억		2104902	N	N	0	N	00	N
70	20240319	120316	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14380	-210	5	-1.44	117591340	8142	80.48	14560	14560	14380	18960	10220	14590	14442.56	11.32	0	-4160	14696	14642	14546	14492	14396	14670	14520	97	4370	500	10790	10	1	18600070	2675	11.18	0.78	12	0.04	1286.00	18451.00	16780	20230314	-14.30	12410	20230726	15.87	15570	-7.64	20240102	13650	5.35	20240119	16740	-14.10	20230320	12410	15.87	20230726	0.49	N	016580	500	97 억		2104902	N	N	0	N	00	N
71	20240319	110317	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14420	-170	5	-1.17	97818380	6769	66.91	14560	14560	14400	18960	10220	14590	14450.94	11.32	0	-3792	14696	14642	14546	14492	14396	14670	14520	97	4370	500	10790	10	1	18600070	2682	11.21	0.78	12	0.04	1286.00	18451.00	16780	20230314	-14.06	12410	20230726	16.20	15570	-7.39	20240102	13650	5.64	20240119	16740	-13.86	20230320	12410	16.20	20230726	0.49	N	016580	500	97 억		2104902	N	N	0	N	00	N
72	20240319	100318	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14440	-150	5	-1.03	54374480	3758	37.15	14560	14560	14420	18960	10220	14590	14468.99	11.32	0	-1802	14696	14642	14546	14492	14396	14670	14520	97	4370	500	10790	10	1	18600070	2686	11.23	0.78	12	0.02	1286.00	18451.00	16780	20230314	-13.95	12410	20230726	16.36	15570	-7.26	20240102	13650	5.79	20240119	16740	-13.74	20230320	12410	16.36	20230726	0.49	N	016580	500	97 억		2104902	N	N	0	N	00	N
73	20240319	090316	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14560	-30	5	-0.21	698880	48	0.47	14560	14560	14560	18960	10220	14590	14560.00	11.32	0	-31	14696	14642	14546	14492	14396	14670	14520	97	4370	500	10790	10	1	18600070	2708	11.32	0.79	12	0.00	1286.00	18451.00	16780	20230314	-13.23	12410	20230726	17.32	15570	-6.49	20240102	13650	6.67	20240119	16740	-13.02	20230320	12410	17.32	20230726	0.49	N	016580	500	97 억		2104902	N	N	0	N	00	N
74	20240318	160314	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14590	60	2	0.41	146552640	10068	37.26	14530	14600	14450	18880	10180	14530	14556.28	11.33	0	-2830	14750	14640	14520	14410	14290	14695	14465	97	4350	500	10750	10	1	18600070	2714	11.35	0.79	12	0.05	1286.00	18451.00	17050	20230313	-14.43	12410	20230726	17.57	15570	-6.29	20240102	13650	6.89	20240119	16740	-12.84	20230320	12410	17.57	20230726	0.47	N	016580	500	97 억		2107721	N	N	1	N	00	N
75	20240318	150315	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14570	40	2	0.28	133640360	9182	33.98	14530	14600	14450	18880	10180	14530	14554.60	11.33	0	-2680	14750	14640	14520	14410	14290	14695	14465	97	4350	500	10750	10	1	18600070	2710	11.33	0.79	12	0.05	1286.00	18451.00	17050	20230313	-14.55	12410	20230726	17.41	15570	-6.42	20240102	13650	6.74	20240119	16740	-12.96	20230320	12410	17.41	20230726	0.47	N	016580	500	97 억		2107721	N	N	1	N	00	N
76	20240318	140315	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14550	20	2	0.14	108952130	7486	27.71	14530	14600	14450	18880	10180	14530	14554.12	11.33	0	-2283	14750	14640	14520	14410	14290	14695	14465	97	4350	500	10750	10	1	18600070	2706	11.31	0.79	12	0.04	1286.00	18451.00	17050	20230313	-14.66	12410	20230726	17.24	15570	-6.55	20240102	13650	6.59	20240119	16740	-13.08	20230320	12410	17.24	20230726	0.47	N	016580	500	97 억		2107721	N	N	1	N	00	N
77	20240318	130315	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14570	40	2	0.28	84404500	5801	21.47	14530	14600	14450	18880	10180	14530	14549.99	11.33	0	-1376	14750	14640	14520	14410	14290	14695	14465	97	4350	500	10750	10	1	18600070	2710	11.33	0.79	12	0.03	1286.00	18451.00	17050	20230313	-14.55	12410	20230726	17.41	15570	-6.42	20240102	13650	6.74	20240119	16740	-12.96	20230320	12410	17.41	20230726	0.47	N	016580	500	97 억		2107721	N	N	1	N	00	N
78	20240318	120312	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14550	20	2	0.14	59171340	4067	15.05	14530	14600	14450	18880	10180	14530	14549.14	11.33	0	-860	14750	14640	14520	14410	14290	14695	14465	97	4350	500	10750	10	1	18600070	2706	11.31	0.79	12	0.02	1286.00	18451.00	17050	20230313	-14.66	12410	20230726	17.24	15570	-6.55	20240102	13650	6.59	20240119	16740	-13.08	20230320	12410	17.24	20230726	0.47	N	016580	500	97 억		2107721	N	N	1	N	00	N
79	20240318	110315	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14540	10	2	0.07	35639010	2450	9.07	14530	14600	14450	18880	10180	14530	14546.53	11.33	0	-465	14750	14640	14520	14410	14290	14695	14465	97	4350	500	10750	10	1	18600070	2704	11.31	0.79	12	0.01	1286.00	18451.00	17050	20230313	-14.72	12410	20230726	17.16	15570	-6.62	20240102	13650	6.52	20240119	16740	-13.14	20230320	12410	17.16	20230726	0.47	N	016580	500	97 억		2107721	N	N	1	N	00	N
80	20240318	100314	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14580	50	2	0.34	17526920	1205	4.46	14530	14600	14450	18880	10180	14530	14545.16	11.33	0	-203	14750	14640	14520	14410	14290	14695	14465	97	4350	500	10750	10	1	18600070	2712	11.34	0.79	12	0.01	1286.00	18451.00	17050	20230313	-14.49	12410	20230726	17.49	15570	-6.36	20240102	13650	6.81	20240119	16740	-12.90	20230320	12410	17.49	20230726	0.47	N	016580	500	97 억		2107721	N	N	1	N	00	N
81	20240318	090312	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14450	-80	5	-0.55	1318960	91	0.34	14530	14530	14450	18880	10180	14530	14494.07	11.33	0	-25	14750	14640	14520	14410	14290	14695	14465	97	4350	500	10750	10	1	18600070	2688	11.24	0.78	12	0.00	1286.00	18451.00	17050	20230313	-15.25	12410	20230726	16.44	15570	-7.19	20240102	13650	5.86	20240119	16740	-13.68	20230320	12410	16.44	20230726	0.47	N	016580	500	97 억		2107721	N	N	1	N	00	N
82	20240315	160310	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14530	50	2	0.35	391098020	26900	100.87	14440	14630	14400	18820	10140	14480	14538.96	11.36	0	-3151	14733	14606	14473	14346	14213	14670	14410	97	4340	500	10710	10	1	18600070	2703	11.30	0.79	12	0.14	1286.00	18451.00	17090	20230310	-14.98	12410	20230726	17.08	15570	-6.68	20240102	13650	6.45	20240119	16770	-13.36	20230317	12410	17.08	20230726	0.47	N	016580	500	97 억		2113128	N	N	1	N	00	N
83	20240315	150256	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14530	50	2	0.35	374423800	25752	96.57	14440	14630	14400	18820	10140	14480	14539.60	11.36	0	-2676	14733	14606	14473	14346	14213	14670	14410	97	4340	500	10710	10	1	18600070	2703	11.30	0.79	12	0.14	1286.00	18451.00	17090	20230310	-14.98	12410	20230726	17.08	15570	-6.68	20240102	13650	6.45	20240119	16770	-13.36	20230317	12410	17.08	20230726	0.47	N	016580	500	97 억		2113128	N	N	65	N	00	N
84	20240315	140257	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14530	50	2	0.35	342841330	23578	88.41	14440	14630	14400	18820	10140	14480	14540.73	11.36	0	-1323	14733	14606	14473	14346	14213	14670	14410	97	4340	500	10710	10	1	18600070	2703	11.30	0.79	12	0.13	1286.00	18451.00	17090	20230310	-14.98	12410	20230726	17.08	15570	-6.68	20240102	13650	6.45	20240119	16770	-13.36	20230317	12410	17.08	20230726	0.47	N	016580	500	97 억		2113128	N	N	65	N	00	N
85	20240315	130312	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14590	110	2	0.76	244407130	16794	62.97	14440	14630	14400	18820	10140	14480	14553.24	11.36	0	690	14733	14606	14473	14346	14213	14670	14410	97	4340	500	10710	10	1	18600070	2714	11.35	0.79	12	0.09	1286.00	18451.00	17090	20230310	-14.63	12410	20230726	17.57	15570	-6.29	20240102	13650	6.89	20240119	16770	-13.00	20230317	12410	17.57	20230726	0.47	N	016580	500	97 억		2113128	N	N	65	N	00	N
86	20240315	120312	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14620	140	2	0.97	214128120	14721	55.20	14440	14620	14400	18820	10140	14480	14545.76	11.36	0	1776	14733	14606	14473	14346	14213	14670	14410	97	4340	500	10710	10	1	18600070	2719	11.37	0.79	12	0.08	1286.00	18451.00	17090	20230310	-14.45	12410	20230726	17.81	15570	-6.10	20240102	13650	7.11	20240119	16770	-12.82	20230317	12410	17.81	20230726	0.47	N	016580	500	97 억		2113128	N	N	65	N	00	N
87	20240315	110311	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14590	110	2	0.76	156317510	10761	40.35	14440	14600	14400	18820	10140	14480	14526.30	11.36	0	1674	14733	14606	14473	14346	14213	14670	14410	97	4340	500	10710	10	1	18600070	2714	11.35	0.79	12	0.06	1286.00	18451.00	17090	20230310	-14.63	12410	20230726	17.57	15570	-6.29	20240102	13650	6.89	20240119	16770	-13.00	20230317	12410	17.57	20230726	0.47	N	016580	500	97 억		2113128	N	N	65	N	00	N
88	20240315	100311	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14540	60	2	0.41	75906100	5242	19.66	14440	14570	14400	18820	10140	14480	14480.37	11.36	0	1900	14733	14606	14473	14346	14213	14670	14410	97	4340	500	10710	10	1	18600070	2704	11.31	0.79	12	0.03	1286.00	18451.00	17090	20230310	-14.92	12410	20230726	17.16	15570	-6.62	20240102	13650	6.52	20240119	16770	-13.30	20230317	12410	17.16	20230726	0.47	N	016580	500	97 억		2113128	N	N	65	N	00	N
89	20240315	090311	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14440	-40	5	-0.28	1819440	126	0.47	14440	14440	14440	18820	10140	14480	14440.00	11.36	0	2	14733	14606	14473	14346	14213	14670	14410	97	4340	500	10710	10	1	18600070	2686	11.23	0.78	12	0.00	1286.00	18451.00	17090	20230310	-15.51	12410	20230726	16.36	15570	-7.26	20240102	13650	5.79	20240119	16770	-13.89	20230317	12410	16.36	20230726	0.47	N	016580	500	97 억		2113128	N	N	65	N	00	N
90	20240314	160309	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14480	90	2	0.63	382181010	26437	147.97	14340	14600	14340	18700	10080	14390	14456.29	11.42	0	-10238	14563	14476	14403	14316	14243	14440	14280	97	4310	500	10640	10	1	18600070	2693	11.26	0.78	12	0.14	1286.00	18451.00	17150	20230309	-15.57	12410	20230726	16.68	15570	-7.00	20240102	13650	6.08	20240119	16780	-13.71	20230314	12410	16.68	20230726	0.47	N	016580	500	97 억		2123627	N	N	65	N	00	N
91	20240314	150310	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14530	140	2	0.97	329831280	22836	127.82	14340	14600	14340	18700	10080	14390	14443.48	11.42	0	-8184	14563	14476	14403	14316	14243	14440	14280	97	4310	500	10640	10	1	18600070	2703	11.30	0.79	12	0.12	1286.00	18451.00	17150	20230309	-15.28	12410	20230726	17.08	15570	-6.68	20240102	13650	6.45	20240119	16780	-13.41	20230314	12410	17.08	20230726	0.47	N	016580	500	97 억		2123627	N	N	5	N	00	N
92	20240314	140309	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14490	100	2	0.69	250353020	17360	97.17	14340	14600	14340	18700	10080	14390	14421.26	11.42	0	-5424	14563	14476	14403	14316	14243	14440	14280	97	4310	500	10640	10	1	18600070	2695	11.27	0.79	12	0.09	1286.00	18451.00	17150	20230309	-15.51	12410	20230726	16.76	15570	-6.94	20240102	13650	6.15	20240119	16780	-13.65	20230314	12410	16.76	20230726	0.47	N	016580	500	97 억		2123627	N	N	5	N	00	N
93	20240314	130309	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14420	30	2	0.21	164106720	11397	63.79	14340	14600	14340	18700	10080	14390	14399.12	11.42	0	-4570	14563	14476	14403	14316	14243	14440	14280	97	4310	500	10640	10	1	18600070	2682	11.21	0.78	12	0.06	1286.00	18451.00	17150	20230309	-15.92	12410	20230726	16.20	15570	-7.39	20240102	13650	5.64	20240119	16780	-14.06	20230314	12410	16.20	20230726	0.47	N	016580	500	97 억		2123627	N	N	5	N	00	N
94	20240314	120309	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14380	-10	5	-0.07	115273670	8008	44.82	14340	14600	14340	18700	10080	14390	14394.81	11.42	0	-2574	14563	14476	14403	14316	14243	14440	14280	97	4310	500	10640	10	1	18600070	2675	11.18	0.78	12	0.04	1286.00	18451.00	17150	20230309	-16.15	12410	20230726	15.87	15570	-7.64	20240102	13650	5.35	20240119	16780	-14.30	20230314	12410	15.87	20230726	0.47	N	016580	500	97 억		2123627	N	N	5	N	00	N
95	20240314	110311	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14370	-20	5	-0.14	95209530	6612	37.01	14340	14600	14340	18700	10080	14390	14399.51	11.42	0	-1828	14563	14476	14403	14316	14243	14440	14280	97	4310	500	10640	10	1	18600070	2673	11.17	0.78	12	0.04	1286.00	18451.00	17150	20230309	-16.21	12410	20230726	15.79	15570	-7.71	20240102	13650	5.27	20240119	16780	-14.36	20230314	12410	15.79	20230726	0.47	N	016580	500	97 억		2123627	N	N	5	N	00	N
96	20240314	100311	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14370	-20	5	-0.14	82590090	5734	32.09	14340	14600	14340	18700	10080	14390	14403.57	11.42	0	-1174	14563	14476	14403	14316	14243	14440	14280	97	4310	500	10640	10	1	18600070	2673	11.17	0.78	12	0.03	1286.00	18451.00	17150	20230309	-16.21	12410	20230726	15.79	15570	-7.71	20240102	13650	5.27	20240119	16780	-14.36	20230314	12410	15.79	20230726	0.47	N	016580	500	97 억		2123627	N	N	5	N	00	N
97	20240314	090309	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14350	-40	5	-0.28	846110	59	0.33	14340	14350	14340	18700	10080	14390	14340.85	11.42	0	-21	14563	14476	14403	14316	14243	14440	14280	97	4310	500	10640	10	1	18600070	2669	11.16	0.78	12	0.00	1286.00	18451.00	17150	20230309	-16.33	12410	20230726	15.63	15570	-7.84	20240102	13650	5.13	20240119	16780	-14.48	20230314	12410	15.63	20230726	0.47	N	016580	500	97 억		2123627	N	N	5	N	00	N
98	20240313	160308	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14390	-10	5	-0.07	256662170	17840	110.32	14400	14490	14330	18720	10080	14400	14386.89	11.43	0	-3471	14613	14506	14413	14306	14213	14560	14360	97	4320	500	10650	10	1	18600070	2677	11.19	0.78	12	0.10	1286.00	18451.00	17150	20230309	-16.09	12410	20230726	15.95	15570	-7.58	20240102	13650	5.42	20240119	17050	-15.60	20230313	12410	15.95	20230726	0.47	N	016580	500	97 억		2125297	N	N	5	N	00	N
99	20240313	150307	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14400	0	3	0.00	241239340	16770	103.70	14400	14490	14330	18720	10080	14400	14385.17	11.43	0	-3822	14613	14506	14413	14306	14213	14560	14360	97	4320	500	10650	10	1	18600070	2678	11.20	0.78	12	0.09	1286.00	18451.00	17150	20230309	-16.03	12410	20230726	16.04	15570	-7.51	20240102	13650	5.49	20240119	17050	-15.54	20230313	12410	16.04	20230726	0.47	N	016580	500	97 억		2125297	N	N	6	N	00	N
100	20240313	140310	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14390	-10	5	-0.07	222577440	15475	95.70	14400	14490	14330	18720	10080	14400	14383.03	11.43	0	-4430	14613	14506	14413	14306	14213	14560	14360	97	4320	500	10650	10	1	18600070	2677	11.19	0.78	12	0.08	1286.00	18451.00	17150	20230309	-16.09	12410	20230726	15.95	15570	-7.58	20240102	13650	5.42	20240119	17050	-15.60	20230313	12410	15.95	20230726	0.47	N	016580	500	97 억		2125297	N	N	6	N	00	N
101	20240313	130312	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14380	-20	5	-0.14	185871290	12925	79.93	14400	14490	14330	18720	10080	14400	14380.76	11.43	0	-4885	14613	14506	14413	14306	14213	14560	14360	97	4320	500	10650	10	1	18600070	2675	11.18	0.78	12	0.07	1286.00	18451.00	17150	20230309	-16.15	12410	20230726	15.87	15570	-7.64	20240102	13650	5.35	20240119	17050	-15.66	20230313	12410	15.87	20230726	0.47	N	016580	500	97 억		2125297	N	N	6	N	00	N
102	20240313	120308	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14360	-40	5	-0.28	136816210	9507	58.79	14400	14490	14330	18720	10080	14400	14391.10	11.43	0	-4196	14613	14506	14413	14306	14213	14560	14360	97	4320	500	10650	10	1	18600070	2671	11.17	0.78	12	0.05	1286.00	18451.00	17150	20230309	-16.27	12410	20230726	15.71	15570	-7.77	20240102	13650	5.20	20240119	17050	-15.78	20230313	12410	15.71	20230726	0.47	N	016580	500	97 억		2125297	N	N	6	N	00	N
103	20240313	110308	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14430	30	2	0.21	73946370	5140	31.79	14400	14490	14330	18720	10080	14400	14386.45	11.43	0	-3087	14613	14506	14413	14306	14213	14560	14360	97	4320	500	10650	10	1	18600070	2684	11.22	0.78	12	0.03	1286.00	18451.00	17150	20230309	-15.86	12410	20230726	16.28	15570	-7.32	20240102	13650	5.71	20240119	17050	-15.37	20230313	12410	16.28	20230726	0.47	N	016580	500	97 억		2125297	N	N	6	N	00	N
104	20240313	100307	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14400	0	3	0.00	53237410	3703	22.90	14400	14490	14330	18720	10080	14400	14376.83	11.43	0	-2015	14613	14506	14413	14306	14213	14560	14360	97	4320	500	10650	10	1	18600070	2678	11.20	0.78	12	0.02	1286.00	18451.00	17150	20230309	-16.03	12410	20230726	16.04	15570	-7.51	20240102	13650	5.49	20240119	17050	-15.54	20230313	12410	16.04	20230726	0.47	N	016580	500	97 억		2125297	N	N	6	N	00	N
105	20240313	090308	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14380	-20	5	-0.14	4330150	301	1.86	14400	14400	14370	18720	10080	14400	14385.88	11.43	0	-42	14613	14506	14413	14306	14213	14560	14360	97	4320	500	10650	10	1	18600070	2675	11.18	0.78	12	0.00	1286.00	18451.00	17150	20230309	-16.15	12410	20230726	15.87	15570	-7.64	20240102	13650	5.35	20240119	17050	-15.66	20230313	12410	15.87	20230726	0.47	N	016580	500	97 억		2125297	N	N	6	N	00	N
106	20240312	160305	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14400	-20	5	-0.14	233178430	16154	120.55	14380	14520	14320	18740	10100	14420	14434.72	11.46	0	-2571	14646	14532	14416	14302	14186	14590	14360	97	4320	500	10670	10	1	18600070	2678	11.20	0.78	12	0.09	1286.00	18451.00	17150	20230309	-16.03	12410	20230726	16.04	15570	-7.51	20240102	13650	5.49	20240119	17050	-15.54	20230313	12410	16.04	20230726	0.47	N	016580	500	97 억		2130826	N	N	6	N	00	N
107	20240312	150304	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14410	-10	5	-0.07	227502910	15760	117.61	14380	14520	14320	18740	10100	14420	14435.46	11.46	0	-2404	14646	14532	14416	14302	14186	14590	14360	97	4320	500	10670	10	1	18600070	2680	11.21	0.78	12	0.08	1286.00	18451.00	17150	20230309	-15.98	12410	20230726	16.12	15570	-7.45	20240102	13650	5.57	20240119	17050	-15.48	20230313	12410	16.12	20230726	0.47	N	016580	500	97 억		2130826	N	N	55	N	00	N
108	20240312	140302	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14400	-20	5	-0.14	217056190	15034	112.19	14380	14520	14320	18740	10100	14420	14437.69	11.46	0	-2213	14646	14532	14416	14302	14186	14590	14360	97	4320	500	10670	10	1	18600070	2678	11.20	0.78	12	0.08	1286.00	18451.00	17150	20230309	-16.03	12410	20230726	16.04	15570	-7.51	20240102	13650	5.49	20240119	17050	-15.54	20230313	12410	16.04	20230726	0.47	N	016580	500	97 억		2130826	N	N	55	N	00	N
109	20240312	130254	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14390	-30	5	-0.21	186076790	12883	96.14	14380	14520	14320	18740	10100	14420	14443.59	11.46	0	-1558	14646	14532	14416	14302	14186	14590	14360	97	4320	500	10670	10	1	18600070	2677	11.19	0.78	12	0.07	1286.00	18451.00	17150	20230309	-16.09	12410	20230726	15.95	15570	-7.58	20240102	13650	5.42	20240119	17050	-15.60	20230313	12410	15.95	20230726	0.47	N	016580	500	97 억		2130826	N	N	55	N	00	N
110	20240312	120305	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14520	100	2	0.69	150979300	10449	77.98	14380	14520	14320	18740	10100	14420	14449.16	11.46	0	-368	14646	14532	14416	14302	14186	14590	14360	97	4320	500	10670	10	1	18600070	2701	11.29	0.79	12	0.06	1286.00	18451.00	17150	20230309	-15.34	12410	20230726	17.00	15570	-6.74	20240102	13650	6.37	20240119	17050	-14.84	20230313	12410	17.00	20230726	0.47	N	016580	500	97 억		2130826	N	N	55	N	00	N
111	20240312	110305	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14480	60	2	0.42	93805170	6500	48.51	14380	14490	14320	18740	10100	14420	14431.56	11.46	0	340	14646	14532	14416	14302	14186	14590	14360	97	4320	500	10670	10	1	18600070	2693	11.26	0.78	12	0.03	1286.00	18451.00	17150	20230309	-15.57	12410	20230726	16.68	15570	-7.00	20240102	13650	6.08	20240119	17050	-15.07	20230313	12410	16.68	20230726	0.47	N	016580	500	97 억		2130826	N	N	55	N	00	N
112	20240312	100304	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14430	10	2	0.07	42173470	2927	21.84	14380	14490	14320	18740	10100	14420	14408.43	11.46	0	901	14646	14532	14416	14302	14186	14590	14360	97	4320	500	10670	10	1	18600070	2684	11.22	0.78	12	0.02	1286.00	18451.00	17150	20230309	-15.86	12410	20230726	16.28	15570	-7.32	20240102	13650	5.71	20240119	17050	-15.37	20230313	12410	16.28	20230726	0.47	N	016580	500	97 억		2130826	N	N	55	N	00	N
113	20240312	090305	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14380	-40	5	-0.28	1035360	72	0.54	14380	14380	14380	18740	10100	14420	14380.00	11.46	0	-28	14646	14532	14416	14302	14186	14590	14360	97	4320	500	10670	10	1	18600070	2675	11.18	0.78	12	0.00	1286.00	18451.00	17150	20230309	-16.15	12410	20230726	15.87	15570	-7.64	20240102	13650	5.35	20240119	17050	-15.66	20230313	12410	15.87	20230726	0.47	N	016580	500	97 억		2130826	N	N	55	N	00	N
114	20240311	160304	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14420	120	2	0.84	192662010	13367	94.97	14320	14530	14300	18590	10010	14300	14413.20	11.44	0	3088	14440	14370	14300	14230	14160	14405	14265	97	4290	500	10580	10	1	18600070	2682	11.21	0.78	12	0.07	1286.00	18451.00	17150	20230309	-15.92	12410	20230726	16.20	15570	-7.39	20240102	13650	5.64	20240119	17050	-15.43	20230313	12410	16.20	20230726	0.47	N	016580	500	97 억		2127828	N	N	55	N	00	N
115	20240311	150304	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14440	140	2	0.98	172447840	11966	85.02	14320	14530	14300	18590	10010	14300	14411.49	11.44	0	3232	14440	14370	14300	14230	14160	14405	14265	97	4290	500	10580	10	1	18600070	2686	11.23	0.78	12	0.06	1286.00	18451.00	17150	20230309	-15.80	12410	20230726	16.36	15570	-7.26	20240102	13650	5.79	20240119	17050	-15.31	20230313	12410	16.36	20230726	0.47	N	016580	500	97 억		2127828	N	N	11	N	00	N
116	20240311	140302	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14440	140	2	0.98	150814420	10467	74.37	14320	14530	14300	18590	10010	14300	14408.56	11.44	0	3116	14440	14370	14300	14230	14160	14405	14265	97	4290	500	10580	10	1	18600070	2686	11.23	0.78	12	0.06	1286.00	18451.00	17150	20230309	-15.80	12410	20230726	16.36	15570	-7.26	20240102	13650	5.79	20240119	17050	-15.31	20230313	12410	16.36	20230726	0.47	N	016580	500	97 억		2127828	N	N	11	N	00	N
117	20240311	130304	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14460	160	2	1.12	116508900	8094	57.51	14320	14530	14300	18590	10010	14300	14394.48	11.44	0	3122	14440	14370	14300	14230	14160	14405	14265	97	4290	500	10580	10	1	18600070	2690	11.24	0.78	12	0.04	1286.00	18451.00	17150	20230309	-15.69	12410	20230726	16.52	15570	-7.13	20240102	13650	5.93	20240119	17050	-15.19	20230313	12410	16.52	20230726	0.47	N	016580	500	97 억		2127828	N	N	11	N	00	N
118	20240311	120305	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14430	130	2	0.91	77889610	5423	38.53	14320	14470	14300	18590	10010	14300	14362.83	11.44	0	2247	14440	14370	14300	14230	14160	14405	14265	97	4290	500	10580	10	1	18600070	2684	11.22	0.78	12	0.03	1286.00	18451.00	17150	20230309	-15.86	12410	20230726	16.28	15570	-7.32	20240102	13650	5.71	20240119	17050	-15.37	20230313	12410	16.28	20230726	0.47	N	016580	500	97 억		2127828	N	N	11	N	00	N
119	20240311	110302	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14400	100	2	0.70	68076250	4742	33.69	14320	14470	14300	18590	10010	14300	14356.02	11.44	0	2262	14440	14370	14300	14230	14160	14405	14265	97	4290	500	10580	10	1	18600070	2678	11.20	0.78	12	0.03	1286.00	18451.00	17150	20230309	-16.03	12410	20230726	16.04	15570	-7.51	20240102	13650	5.49	20240119	17050	-15.54	20230313	12410	16.04	20230726	0.47	N	016580	500	97 억		2127828	N	N	11	N	00	N
120	20240311	100301	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14340	40	2	0.28	50661120	3529	25.07	14320	14470	14300	18590	10010	14300	14355.66	11.44	0	1384	14440	14370	14300	14230	14160	14405	14265	97	4290	500	10580	10	1	18600070	2667	11.15	0.78	12	0.02	1286.00	18451.00	17150	20230309	-16.38	12410	20230726	15.55	15570	-7.90	20240102	13650	5.05	20240119	17050	-15.89	20230313	12410	15.55	20230726	0.47	N	016580	500	97 억		2127828	N	N	11	N	00	N
121	20240311	090300	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14320	20	2	0.14	8088920	565	4.01	14320	14320	14300	18590	10010	14300	14316.67	11.44	0	-142	14440	14370	14300	14230	14160	14405	14265	97	4290	500	10580	10	1	18600070	2664	11.14	0.78	12	0.00	1286.00	18451.00	17150	20230309	-16.50	12410	20230726	15.39	15570	-8.03	20240102	13650	4.91	20240119	17050	-16.01	20230313	12410	15.39	20230726	0.47	N	016580	500	97 억		2127828	N	N	11	N	00	N
122	20240308	160303	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14300	-30	5	-0.21	199734390	13995	81.85	14240	14370	14230	18620	10040	14330	14271.78	11.44	0	-643	14483	14406	14333	14256	14183	14370	14220	97	4290	500	10600	10	1	18600070	2660	11.12	0.78	12	0.08	1286.00	18451.00	17150	20230309	-16.62	12410	20230726	15.23	15570	-8.16	20240102	13650	4.76	20240119	17150	-16.62	20230309	12410	15.23	20230726	0.47	N	016580	500	97 억		2128469	N	N	11	N	00	N
123	20240308	150302	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14300	-30	5	-0.21	187170830	13116	76.71	14240	14370	14230	18620	10040	14330	14270.42	11.44	0	-745	14483	14406	14333	14256	14183	14370	14220	97	4290	500	10600	10	1	18600070	2660	11.12	0.78	12	0.07	1286.00	18451.00	17150	20230309	-16.62	12410	20230726	15.23	15570	-8.16	20240102	13650	4.76	20240119	17150	-16.62	20230309	12410	15.23	20230726	0.47	N	016580	500	97 억		2128469	N	N	8	N	00	N
124	20240308	140301	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14260	-70	5	-0.49	176882350	12395	72.49	14240	14370	14230	18620	10040	14330	14270.46	11.44	0	-731	14483	14406	14333	14256	14183	14370	14220	97	4290	500	10600	10	1	18600070	2652	11.09	0.77	12	0.07	1286.00	18451.00	17150	20230309	-16.85	12410	20230726	14.91	15570	-8.41	20240102	13650	4.47	20240119	17150	-16.85	20230309	12410	14.91	20230726	0.47	N	016580	500	97 억		2128469	N	N	8	N	00	N
125	20240308	130301	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14230	-100	5	-0.70	154142090	10799	63.16	14240	14370	14230	18620	10040	14330	14273.74	11.44	0	-1173	14483	14406	14333	14256	14183	14370	14220	97	4290	500	10600	10	1	18600070	2647	11.07	0.77	12	0.06	1286.00	18451.00	17150	20230309	-17.03	12410	20230726	14.67	15570	-8.61	20240102	13650	4.25	20240119	17150	-17.03	20230309	12410	14.67	20230726	0.47	N	016580	500	97 억		2128469	N	N	8	N	00	N
126	20240308	120302	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14250	-80	5	-0.56	106072300	7424	43.42	14240	14370	14240	18620	10040	14330	14287.76	11.44	0	-189	14483	14406	14333	14256	14183	14370	14220	97	4290	500	10600	10	1	18600070	2651	11.08	0.77	12	0.04	1286.00	18451.00	17150	20230309	-16.91	12410	20230726	14.83	15570	-8.48	20240102	13650	4.40	20240119	17150	-16.91	20230309	12410	14.83	20230726	0.47	N	016580	500	97 억		2128469	N	N	8	N	00	N
127	20240308	110300	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14260	-70	5	-0.49	77544740	5424	31.72	14240	14370	14240	18620	10040	14330	14296.60	11.44	0	-217	14483	14406	14333	14256	14183	14370	14220	97	4290	500	10600	10	1	18600070	2652	11.09	0.77	12	0.03	1286.00	18451.00	17150	20230309	-16.85	12410	20230726	14.91	15570	-8.41	20240102	13650	4.47	20240119	17150	-16.85	20230309	12410	14.91	20230726	0.47	N	016580	500	97 억		2128469	N	N	8	N	00	N
128	20240308	100300	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14330	0	3	0.00	49452860	3457	20.22	14240	14370	14240	18620	10040	14330	14305.14	11.44	0	-247	14483	14406	14333	14256	14183	14370	14220	97	4290	500	10600	10	1	18600070	2665	11.14	0.78	12	0.02	1286.00	18451.00	17150	20230309	-16.44	12410	20230726	15.47	15570	-7.96	20240102	13650	4.98	20240119	17150	-16.44	20230309	12410	15.47	20230726	0.47	N	016580	500	97 억		2128469	N	N	8	N	00	N
129	20240308	090259	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14370	40	2	0.28	3631460	255	1.49	14240	14370	14240	18620	10040	14330	14241.02	11.44	0	-35	14483	14406	14333	14256	14183	14370	14220	97	4290	500	10600	10	1	18600070	2673	11.17	0.78	12	0.00	1286.00	18451.00	17150	20230309	-16.21	12410	20230726	15.79	15570	-7.71	20240102	13650	5.27	20240119	17150	-16.21	20230309	12410	15.79	20230726	0.47	N	016580	500	97 억		2128469	N	N	8	N	00	N
130	20240307	160301	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14330	-30	5	-0.21	244431850	17086	71.27	14360	14410	14260	18660	10060	14360	14305.96	11.50	0	-3604	14526	14442	14376	14292	14226	14410	14260	97	4300	500	10620	10	1	18600070	2665	11.14	0.78	12	0.09	1286.00	18451.00	17170	20230302	-16.54	12410	20230726	15.47	15570	-7.96	20240102	13650	4.98	20240119	17150	-16.44	20230309	12410	15.47	20230726	0.47	N	016580	500	97 억		2138262	N	N	8	N	00	N
131	20240307	150249	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14330	-30	5	-0.21	212735720	14870	62.03	14360	14410	14260	18660	10060	14360	14306.37	11.50	0	-3939	14526	14442	14376	14292	14226	14410	14260	97	4300	500	10620	10	1	18600070	2665	11.14	0.78	12	0.08	1286.00	18451.00	17170	20230302	-16.54	12410	20230726	15.47	15570	-7.96	20240102	13650	4.98	20240119	17150	-16.44	20230309	12410	15.47	20230726	0.47	N	016580	500	97 억		2138262	N	N	37	N	00	N
132	20240307	140257	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14310	-50	5	-0.35	187612890	13115	54.71	14360	14410	14260	18660	10060	14360	14305.21	11.50	0	-4067	14526	14442	14376	14292	14226	14410	14260	97	4300	500	10620	10	1	18600070	2662	11.13	0.78	12	0.07	1286.00	18451.00	17170	20230302	-16.66	12410	20230726	15.31	15570	-8.09	20240102	13650	4.84	20240119	17150	-16.56	20230309	12410	15.31	20230726	0.47	N	016580	500	97 억		2138262	N	N	37	N	00	N
133	20240307	130257	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14280	-80	5	-0.56	179458440	12545	52.33	14360	14410	14260	18660	10060	14360	14305.18	11.50	0	-4124	14526	14442	14376	14292	14226	14410	14260	97	4300	500	10620	10	1	18600070	2656	11.10	0.77	12	0.07	1286.00	18451.00	17170	20230302	-16.83	12410	20230726	15.07	15570	-8.29	20240102	13650	4.62	20240119	17150	-16.73	20230309	12410	15.07	20230726	0.47	N	016580	500	97 억		2138262	N	N	37	N	00	N
134	20240307	120258	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14280	-80	5	-0.56	128094930	8947	37.32	14360	14410	14260	18660	10060	14360	14317.08	11.50	0	-3648	14526	14442	14376	14292	14226	14410	14260	97	4300	500	10620	10	1	18600070	2656	11.10	0.77	12	0.05	1286.00	18451.00	17170	20230302	-16.83	12410	20230726	15.07	15570	-8.29	20240102	13650	4.62	20240119	17150	-16.73	20230309	12410	15.07	20230726	0.47	N	016580	500	97 억		2138262	N	N	37	N	00	N
135	20240307	110300	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14290	-70	5	-0.49	109932700	7676	32.02	14360	14410	14260	18660	10060	14360	14321.61	11.50	0	-3395	14526	14442	14376	14292	14226	14410	14260	97	4300	500	10620	10	1	18600070	2658	11.11	0.77	12	0.04	1286.00	18451.00	17170	20230302	-16.77	12410	20230726	15.15	15570	-8.22	20240102	13650	4.69	20240119	17150	-16.68	20230309	12410	15.15	20230726	0.47	N	016580	500	97 억		2138262	N	N	37	N	00	N
136	20240307	100300	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14340	-20	5	-0.14	36785640	2562	10.69	14360	14410	14320	18660	10060	14360	14358.17	11.50	0	-1236	14526	14442	14376	14292	14226	14410	14260	97	4300	500	10620	10	1	18600070	2667	11.15	0.78	12	0.01	1286.00	18451.00	17170	20230302	-16.48	12410	20230726	15.55	15570	-7.90	20240102	13650	5.05	20240119	17150	-16.38	20230309	12410	15.55	20230726	0.47	N	016580	500	97 억		2138262	N	N	37	N	00	N
137	20240307	090257	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14360	0	3	0.00	172320	12	0.05	14360	14360	14360	18660	10060	14360	14360.00	11.50	0	-1	14526	14442	14376	14292	14226	14410	14260	97	4300	500	10620	10	1	18600070	2671	11.17	0.78	12	0.00	1286.00	18451.00	17170	20230302	-16.37	12410	20230726	15.71	15570	-7.77	20240102	13650	5.20	20240119	17150	-16.27	20230309	12410	15.71	20230726	0.47	N	016580	500	97 억		2138262	N	N	37	N	00	N
138	20240306	160257	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14360	-40	5	-0.28	343665130	23916	181.04	14400	14460	14310	18720	10080	14400	14369.81	11.51	0	2009	14493	14446	14353	14306	14213	14470	14330	97	4320	500	10650	10	1	18600070	2671	11.17	0.78	12	0.13	1286.00	18451.00	17220	20230228	-16.61	12410	20230726	15.71	15570	-7.77	20240102	13650	5.20	20240119	17150	-16.27	20230309	12410	15.71	20230726	0.47	N	016580	500	97 억		2140468	N	N	37	N	00	N
139	20240306	150258	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14330	-70	5	-0.49	327468040	22787	172.50	14400	14460	14310	18720	10080	14400	14370.83	11.51	0	2018	14493	14446	14353	14306	14213	14470	14330	97	4320	500	10650	10	1	18600070	2665	11.14	0.78	12	0.12	1286.00	18451.00	17220	20230228	-16.78	12410	20230726	15.47	15570	-7.96	20240102	13650	4.98	20240119	17150	-16.44	20230309	12410	15.47	20230726	0.47	N	016580	500	97 억		2140468	N	N	12	N	00	N
140	20240306	140257	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14320	-80	5	-0.56	279088900	19412	146.95	14400	14460	14310	18720	10080	14400	14377.13	11.51	0	1552	14493	14446	14353	14306	14213	14470	14330	97	4320	500	10650	10	1	18600070	2664	11.14	0.78	12	0.10	1286.00	18451.00	17220	20230228	-16.84	12410	20230726	15.39	15570	-8.03	20240102	13650	4.91	20240119	17150	-16.50	20230309	12410	15.39	20230726	0.47	N	016580	500	97 억		2140468	N	N	12	N	00	N
141	20240306	130258	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14400	0	3	0.00	221273420	15384	116.46	14400	14460	14310	18720	10080	14400	14383.35	11.51	0	1351	14493	14446	14353	14306	14213	14470	14330	97	4320	500	10650	10	1	18600070	2678	11.20	0.78	12	0.08	1286.00	18451.00	17220	20230228	-16.38	12410	20230726	16.04	15570	-7.51	20240102	13650	5.49	20240119	17150	-16.03	20230309	12410	16.04	20230726	0.47	N	016580	500	97 억		2140468	N	N	12	N	00	N
142	20240306	120259	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14370	-30	5	-0.21	205393230	14279	108.09	14400	14460	14310	18720	10080	14400	14384.29	11.51	0	1293	14493	14446	14353	14306	14213	14470	14330	97	4320	500	10650	10	1	18600070	2673	11.17	0.78	12	0.08	1286.00	18451.00	17220	20230228	-16.55	12410	20230726	15.79	15570	-7.71	20240102	13650	5.27	20240119	17150	-16.21	20230309	12410	15.79	20230726	0.47	N	016580	500	97 억		2140468	N	N	12	N	00	N
143	20240306	110258	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14380	-20	5	-0.14	172803170	12013	90.94	14400	14460	14310	18720	10080	14400	14384.68	11.51	0	975	14493	14446	14353	14306	14213	14470	14330	97	4320	500	10650	10	1	18600070	2675	11.18	0.78	12	0.06	1286.00	18451.00	17220	20230228	-16.49	12410	20230726	15.87	15570	-7.64	20240102	13650	5.35	20240119	17150	-16.15	20230309	12410	15.87	20230726	0.47	N	016580	500	97 억		2140468	N	N	12	N	00	N
144	20240306	100254	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14420	20	2	0.14	80559750	5602	42.41	14400	14460	14310	18720	10080	14400	14380.53	11.51	0	259	14493	14446	14353	14306	14213	14470	14330	97	4320	500	10650	10	1	18600070	2682	11.21	0.78	12	0.03	1286.00	18451.00	17220	20230228	-16.26	12410	20230726	16.20	15570	-7.39	20240102	13650	5.64	20240119	17150	-15.92	20230309	12410	16.20	20230726	0.47	N	016580	500	97 억		2140468	N	N	12	N	00	N
145	20240306	090258	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14410	10	2	0.07	2688580	187	1.42	14400	14410	14310	18720	10080	14400	14377.43	11.51	0	-138	14493	14446	14353	14306	14213	14470	14330	97	4320	500	10650	10	1	18600070	2680	11.21	0.78	12	0.00	1286.00	18451.00	17220	20230228	-16.32	12410	20230726	16.12	15570	-7.45	20240102	13650	5.57	20240119	17150	-15.98	20230309	12410	16.12	20230726	0.47	N	016580	500	97 억		2140468	N	N	12	N	00	N
146	20240305	160256	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14400	140	2	0.98	187500770	13085	45.03	14310	14400	14260	18530	9990	14260	14329.44	11.50	0	883	14560	14410	14310	14160	14060	14360	14110	97	4270	500	10550	10	1	18600070	2678	11.20	0.78	12	0.07	1286.00	18451.00	17220	20230228	-16.38	12410	20230726	16.04	15570	-7.51	20240102	13650	5.49	20240119	17150	-16.03	20230309	12410	16.04	20230726	0.43	N	016580	500	97 억		2139620	N	N	12	N	00	N
147	20240305	150259	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14370	110	2	0.77	181017740	12634	43.48	14310	14400	14260	18530	9990	14260	14327.82	11.50	0	832	14560	14410	14310	14160	14060	14360	14110	97	4270	500	10550	10	1	18600070	2673	11.17	0.78	12	0.07	1286.00	18451.00	17220	20230228	-16.55	12410	20230726	15.79	15570	-7.71	20240102	13650	5.27	20240119	17150	-16.21	20230309	12410	15.79	20230726	0.43	N	016580	500	97 억		2139620	N	N	36	N	00	N
148	20240305	140253	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14340	80	2	0.56	151955440	10610	36.51	14310	14400	14260	18530	9990	14260	14321.91	11.50	0	1145	14560	14410	14310	14160	14060	14360	14110	97	4270	500	10550	10	1	18600070	2667	11.15	0.78	12	0.06	1286.00	18451.00	17220	20230228	-16.72	12410	20230726	15.55	15570	-7.90	20240102	13650	5.05	20240119	17150	-16.38	20230309	12410	15.55	20230726	0.43	N	016580	500	97 억		2139620	N	N	36	N	00	N
149	20240305	130254	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14400	140	2	0.98	132544740	9257	31.86	14310	14400	14260	18530	9990	14260	14318.33	11.50	0	949	14560	14410	14310	14160	14060	14360	14110	97	4270	500	10550	10	1	18600070	2678	11.20	0.78	12	0.05	1286.00	18451.00	17220	20230228	-16.38	12410	20230726	16.04	15570	-7.51	20240102	13650	5.49	20240119	17150	-16.03	20230309	12410	16.04	20230726	0.43	N	016580	500	97 억		2139620	N	N	36	N	00	N
150	20240305	120255	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14300	40	2	0.28	101294410	7079	24.36	14310	14370	14260	18530	9990	14260	14309.14	11.50	0	-704	14560	14410	14310	14160	14060	14360	14110	97	4270	500	10550	10	1	18600070	2660	11.12	0.78	12	0.04	1286.00	18451.00	17220	20230228	-16.96	12410	20230726	15.23	15570	-8.16	20240102	13650	4.76	20240119	17150	-16.62	20230309	12410	15.23	20230726	0.43	N	016580	500	97 억		2139620	N	N	36	N	00	N
151	20240305	110256	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14360	100	2	0.70	58371900	4081	14.04	14310	14360	14260	18530	9990	14260	14303.33	11.50	0	-504	14560	14410	14310	14160	14060	14360	14110	97	4270	500	10550	10	1	18600070	2671	11.17	0.78	12	0.02	1286.00	18451.00	17220	20230228	-16.61	12410	20230726	15.71	15570	-7.77	20240102	13650	5.20	20240119	17150	-16.27	20230309	12410	15.71	20230726	0.43	N	016580	500	97 억		2139620	N	N	36	N	00	N
152	20240305	100254	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14280	20	2	0.14	26731910	1872	6.44	14310	14310	14260	18530	9990	14260	14279.87	11.50	0	-192	14560	14410	14310	14160	14060	14360	14110	97	4270	500	10550	10	1	18600070	2656	11.10	0.77	12	0.01	1286.00	18451.00	17220	20230228	-17.07	12410	20230726	15.07	15570	-8.29	20240102	13650	4.62	20240119	17150	-16.73	20230309	12410	15.07	20230726	0.43	N	016580	500	97 억		2139620	N	N	36	N	00	N
153	20240305	090255	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14310	50	2	0.35	42930	3	0.01	14310	14310	14310	18530	9990	14260	14310.00	11.50	0	0	14560	14410	14310	14160	14060	14360	14110	97	4270	500	10550	10	1	18600070	2662	11.13	0.78	12	0.00	1286.00	18451.00	17220	20230228	-16.90	12410	20230726	15.31	15570	-8.09	20240102	13650	4.84	20240119	17150	-16.56	20230309	12410	15.31	20230726	0.43	N	016580	500	97 억		2139620	N	N	36	N	00	N
154	20240304	160254	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14260	0	3	0.00	413808770	29013	30.73	14330	14460	14210	18530	9990	14260	14262.89	11.49	0	-2111	14946	14602	14426	14082	13906	14515	13995	97	4270	500	10550	10	1	18600070	2652	11.09	0.77	12	0.16	1286.00	18451.00	17250	20230224	-17.33	12410	20230726	14.91	15570	-8.41	20240102	13650	4.47	20240119	17150	-16.85	20230309	12410	14.91	20230726	0.43	N	016580	500	97 억		2137314	N	N	36	N	00	N
155	20240304	150254	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14260	0	3	0.00	395270700	27713	29.35	14330	14460	14210	18530	9990	14260	14263.01	11.49	0	-1720	14946	14602	14426	14082	13906	14515	13995	97	4270	500	10550	10	1	18600070	2652	11.09	0.77	12	0.15	1286.00	18451.00	17250	20230224	-17.33	12410	20230726	14.91	15570	-8.41	20240102	13650	4.47	20240119	17150	-16.85	20230309	12410	14.91	20230726	0.43	N	016580	500	97 억		2137314	N	N	46	N	00	N
156	20240304	140241	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14260	0	3	0.00	353342110	24772	26.23	14330	14460	14210	18530	9990	14260	14263.77	11.49	0	-1593	14946	14602	14426	14082	13906	14515	13995	97	4270	500	10550	10	1	18600070	2652	11.09	0.77	12	0.13	1286.00	18451.00	17250	20230224	-17.33	12410	20230726	14.91	15570	-8.41	20240102	13650	4.47	20240119	17150	-16.85	20230309	12410	14.91	20230726	0.43	N	016580	500	97 억		2137314	N	N	46	N	00	N
157	20240304	130252	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14260	0	3	0.00	325673510	22832	24.18	14330	14460	14210	18530	9990	14260	14263.91	11.49	0	-1118	14946	14602	14426	14082	13906	14515	13995	97	4270	500	10550	10	1	18600070	2652	11.09	0.77	12	0.12	1286.00	18451.00	17250	20230224	-17.33	12410	20230726	14.91	15570	-8.41	20240102	13650	4.47	20240119	17150	-16.85	20230309	12410	14.91	20230726	0.43	N	016580	500	97 억		2137314	N	N	46	N	00	N
158	20240304	120242	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14250	-10	5	-0.07	274077550	19220	20.35	14330	14460	14210	18530	9990	14260	14260.02	11.49	0	-1192	14946	14602	14426	14082	13906	14515	13995	97	4270	500	10550	10	1	18600070	2651	11.08	0.77	12	0.10	1286.00	18451.00	17250	20230224	-17.39	12410	20230726	14.83	15570	-8.48	20240102	13650	4.40	20240119	17150	-16.91	20230309	12410	14.83	20230726	0.43	N	016580	500	97 억		2137314	N	N	46	N	00	N
159	20240304	110251	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14240	-20	5	-0.14	237196740	16631	17.61	14330	14460	14210	18530	9990	14260	14262.33	11.49	0	-419	14946	14602	14426	14082	13906	14515	13995	97	4270	500	10550	10	1	18600070	2649	11.07	0.77	12	0.09	1286.00	18451.00	17250	20230224	-17.45	12410	20230726	14.75	15570	-8.54	20240102	13650	4.32	20240119	17150	-16.97	20230309	12410	14.75	20230726	0.43	N	016580	500	97 억		2137314	N	N	46	N	00	N
160	20240304	100251	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14220	-40	5	-0.28	167007540	11701	12.39	14330	14460	14220	18530	9990	14260	14272.93	11.49	0	400	14946	14602	14426	14082	13906	14515	13995	97	4270	500	10550	10	1	18600070	2645	11.06	0.77	12	0.06	1286.00	18451.00	17250	20230224	-17.57	12410	20230726	14.59	15570	-8.67	20240102	13650	4.18	20240119	17150	-17.08	20230309	12410	14.59	20230726	0.43	N	016580	500	97 억		2137314	N	N	46	N	00	N
161	20240304	090252	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14410	150	2	1.05	4564630	317	0.34	14330	14460	14330	18530	9990	14260	14399.46	11.49	0	-47	14946	14602	14426	14082	13906	14515	13995	97	4270	500	10550	10	1	18600070	2680	11.21	0.78	12	0.00	1286.00	18451.00	17250	20230224	-16.46	12410	20230726	16.12	15570	-7.45	20240102	13650	5.57	20240119	17150	-15.98	20230309	12410	16.12	20230726	0.43	N	016580	500	97 억		2137314	N	N	46	N	00	N