KissMeData/293480/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	161059	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13750	-110	5	-0.79	314102360	22854	189.90	13900	13900	13710	18010	9710	13860	13743.87	0.00	0	-4703	14040	13950	13870	13780	13700	13910	13740	89	4150	500	10250	10	1	17772946	2444	10.94	0.85	12	0.13	1257.00	16255.00	16190	20230504	-15.07	13280	20231129	3.54	14940	-7.97	20240108	13280	3.54	20240201	16190	-15.07	20230504	13280	3.54	20231129	1.08	N	293480	500	88 억		0	N	N	5	N	00	N
3	20240329	151101	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13770	-90	5	-0.65	304133600	22129	183.87	13900	13900	13710	18010	9710	13860	13743.67	0.00	0	-4662	14040	13950	13870	13780	13700	13910	13740	89	4150	500	10250	10	1	17772946	2447	10.95	0.85	12	0.12	1257.00	16255.00	16190	20230504	-14.95	13280	20231129	3.69	14940	-7.83	20240108	13280	3.69	20240201	16190	-14.95	20230504	13280	3.69	20231129	1.08	N	293480	500	88 억		0	N	N	5	N	00	N
4	20240329	141057	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13750	-110	5	-0.79	251497040	18302	152.07	13900	13900	13710	18010	9710	13860	13741.51	0.00	0	-3065	14040	13950	13870	13780	13700	13910	13740	89	4150	500	10250	10	1	17772946	2444	10.94	0.85	12	0.10	1257.00	16255.00	16190	20230504	-15.07	13280	20231129	3.54	14940	-7.97	20240108	13280	3.54	20240201	16190	-15.07	20230504	13280	3.54	20231129	1.08	N	293480	500	88 억		0	N	N	5	N	00	N
5	20240329	131039	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13740	-120	5	-0.87	240819480	17525	145.62	13900	13900	13710	18010	9710	13860	13741.48	0.00	0	-2772	14040	13950	13870	13780	13700	13910	13740	89	4150	500	10250	10	1	17772946	2442	10.93	0.85	12	0.10	1257.00	16255.00	16190	20230504	-15.13	13280	20231129	3.46	14940	-8.03	20240108	13280	3.46	20240201	16190	-15.13	20230504	13280	3.46	20231129	1.08	N	293480	500	88 억		0	N	N	5	N	00	N
6	20240329	121050	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13750	-110	5	-0.79	205196850	14930	124.05	13900	13900	13720	18010	9710	13860	13743.93	0.00	0	-2370	14040	13950	13870	13780	13700	13910	13740	89	4150	500	10250	10	1	17772946	2444	10.94	0.85	12	0.08	1257.00	16255.00	16190	20230504	-15.07	13280	20231129	3.54	14940	-7.97	20240108	13280	3.54	20240201	16190	-15.07	20230504	13280	3.54	20231129	1.08	N	293480	500	88 억		0	N	N	5	N	00	N
7	20240329	111038	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13750	-110	5	-0.79	175977510	12803	106.38	13900	13900	13720	18010	9710	13860	13745.02	0.00	0	-868	14040	13950	13870	13780	13700	13910	13740	89	4150	500	10250	10	1	17772946	2444	10.94	0.85	12	0.07	1257.00	16255.00	16190	20230504	-15.07	13280	20231129	3.54	14940	-7.97	20240108	13280	3.54	20240201	16190	-15.07	20230504	13280	3.54	20231129	1.08	N	293480	500	88 억		0	N	N	5	N	00	N
8	20240329	101038	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13740	-120	5	-0.87	50870630	3697	30.72	13900	13900	13730	18010	9710	13860	13759.98	0.00	0	-815	14040	13950	13870	13780	13700	13910	13740	89	4150	500	10250	10	1	17772946	2442	10.93	0.85	12	0.02	1257.00	16255.00	16190	20230504	-15.13	13280	20231129	3.46	14940	-8.03	20240108	13280	3.46	20240201	16190	-15.13	20230504	13280	3.46	20231129	1.08	N	293480	500	88 억		0	N	N	5	N	00	N
9	20240329	091038	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13800	-60	5	-0.43	4323070	313	2.60	13900	13900	13800	18010	9710	13860	13811.73	0.00	0	-128	14040	13950	13870	13780	13700	13910	13740	89	4150	500	10250	10	1	17772946	2453	10.98	0.85	12	0.00	1257.00	16255.00	16190	20230504	-14.76	13280	20231129	3.92	14940	-7.63	20240108	13280	3.92	20240201	16190	-14.76	20230504	13280	3.92	20231129	1.08	N	293480	500	88 억		0	N	N	5	N	00	N
10	20240328	161046	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13860	0	3	0.00	166549340	12035	73.95	13930	13960	13790	18010	9710	13860	13838.66	0.00	0	-1431	14073	13966	13893	13786	13713	13930	13750	89	4150	500	10250	10	1	17772946	2463	11.03	0.85	12	0.07	1257.00	16255.00	16190	20230504	-14.39	13280	20231129	4.37	14940	-7.23	20240108	13280	4.37	20240201	16190	-14.39	20230504	13280	4.37	20231129	1.08	N	293480	500	88 억		0	N	N	5	N	00	N
11	20240328	151046	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13880	20	2	0.14	161982770	11705	71.92	13930	13960	13790	18010	9710	13860	13838.77	0.00	0	-1363	14073	13966	13893	13786	13713	13930	13750	89	4150	500	10250	10	1	17772946	2467	11.04	0.85	12	0.07	1257.00	16255.00	16190	20230504	-14.27	13280	20231129	4.52	14940	-7.10	20240108	13280	4.52	20240201	16190	-14.27	20230504	13280	4.52	20231129	1.08	N	293480	500	88 억		0	N	N	3	N	00	N
12	20240328	141033	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13790	-70	5	-0.51	159600210	11533	70.86	13930	13960	13790	18010	9710	13860	13838.57	0.00	0	-1364	14073	13966	13893	13786	13713	13930	13750	89	4150	500	10250	10	1	17772946	2451	10.97	0.85	12	0.06	1257.00	16255.00	16190	20230504	-14.82	13280	20231129	3.84	14940	-7.70	20240108	13280	3.84	20240201	16190	-14.82	20230504	13280	3.84	20231129	1.08	N	293480	500	88 억		0	N	N	3	N	00	N
13	20240328	131034	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13890	30	2	0.22	67580380	4870	29.92	13930	13960	13830	18010	9710	13860	13876.87	0.00	0	-1606	14073	13966	13893	13786	13713	13930	13750	89	4150	500	10250	10	1	17772946	2469	11.05	0.85	12	0.03	1257.00	16255.00	16190	20230504	-14.21	13280	20231129	4.59	14940	-7.03	20240108	13280	4.59	20240201	16190	-14.21	20230504	13280	4.59	20231129	1.08	N	293480	500	88 억		0	N	N	3	N	00	N
14	20240328	121037	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13920	60	2	0.43	42193230	3036	18.65	13930	13960	13860	18010	9710	13860	13897.64	0.00	0	-511	14073	13966	13893	13786	13713	13930	13750	89	4150	500	10250	10	1	17772946	2474	11.07	0.86	12	0.02	1257.00	16255.00	16190	20230504	-14.02	13280	20231129	4.82	14940	-6.83	20240108	13280	4.82	20240201	16190	-14.02	20230504	13280	4.82	20231129	1.08	N	293480	500	88 억		0	N	N	3	N	00	N
15	20240328	111043	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13900	40	2	0.29	37750910	2716	16.69	13930	13960	13860	18010	9710	13860	13899.45	0.00	0	-511	14073	13966	13893	13786	13713	13930	13750	89	4150	500	10250	10	1	17772946	2470	11.06	0.86	12	0.02	1257.00	16255.00	16190	20230504	-14.14	13280	20231129	4.67	14940	-6.96	20240108	13280	4.67	20240201	16190	-14.14	20230504	13280	4.67	20231129	1.08	N	293480	500	88 억		0	N	N	3	N	00	N
16	20240328	101052	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13950	90	2	0.65	24485550	1761	10.82	13930	13960	13860	18010	9710	13860	13904.34	0.00	0	-561	14073	13966	13893	13786	13713	13930	13750	89	4150	500	10250	10	1	17772946	2479	11.10	0.86	12	0.01	1257.00	16255.00	16190	20230504	-13.84	13280	20231129	5.05	14940	-6.63	20240108	13280	5.05	20240201	16190	-13.84	20230504	13280	5.05	20231129	1.08	N	293480	500	88 억		0	N	N	3	N	00	N
17	20240328	091055	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13860	0	3	0.00	776650	56	0.34	13930	13930	13860	18010	9710	13860	13868.75	0.00	0	46	14073	13966	13893	13786	13713	13930	13750	89	4150	500	10250	10	1	17772946	2463	11.03	0.85	12	0.00	1257.00	16255.00	16190	20230504	-14.39	13280	20231129	4.37	14940	-7.23	20240108	13280	4.37	20240201	16190	-14.39	20230504	13280	4.37	20231129	1.08	N	293480	500	88 억		0	N	N	3	N	00	N
18	20240327	161051	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13860	-130	5	-0.93	226076810	16268	50.91	13930	14000	13820	18180	9800	13990	13897.14	0.00	0	-1850	14116	14052	13966	13902	13816	14085	13935	89	4190	500	10350	10	1	17772946	2463	11.03	0.85	12	0.09	1257.00	16255.00	16190	20230504	-14.39	13280	20231129	4.37	14940	-7.23	20240108	13280	4.37	20240201	16190	-14.39	20230504	13280	4.37	20231129	1.08	N	293480	500	88 억		0	N	N	3	N	00	N
19	20240327	151050	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13860	-130	5	-0.93	214406200	15426	48.28	13930	14000	13820	18180	9800	13990	13899.01	0.00	0	-1858	14116	14052	13966	13902	13816	14085	13935	89	4190	500	10350	10	1	17772946	2463	11.03	0.85	12	0.09	1257.00	16255.00	16190	20230504	-14.39	13280	20231129	4.37	14940	-7.23	20240108	13280	4.37	20240201	16190	-14.39	20230504	13280	4.37	20231129	1.08	N	293480	500	88 억		0	N	N	5	N	00	N
20	20240327	141050	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13860	-130	5	-0.93	207211680	14907	46.65	13930	14000	13820	18180	9800	13990	13900.29	0.00	0	-1766	14116	14052	13966	13902	13816	14085	13935	89	4190	500	10350	10	1	17772946	2463	11.03	0.85	12	0.08	1257.00	16255.00	16190	20230504	-14.39	13280	20231129	4.37	14940	-7.23	20240108	13280	4.37	20240201	16190	-14.39	20230504	13280	4.37	20231129	1.08	N	293480	500	88 억		0	N	N	5	N	00	N
21	20240327	131048	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13890	-100	5	-0.71	169935200	12221	38.25	13930	14000	13820	18180	9800	13990	13905.18	0.00	0	-1674	14116	14052	13966	13902	13816	14085	13935	89	4190	500	10350	10	1	17772946	2469	11.05	0.85	12	0.07	1257.00	16255.00	16190	20230504	-14.21	13280	20231129	4.59	14940	-7.03	20240108	13280	4.59	20240201	16190	-14.21	20230504	13280	4.59	20231129	1.08	N	293480	500	88 억		0	N	N	5	N	00	N
22	20240327	121048	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13920	-70	5	-0.50	87157490	6252	19.57	13930	14000	13900	18180	9800	13990	13940.74	0.00	0	-1395	14116	14052	13966	13902	13816	14085	13935	89	4190	500	10350	10	1	17772946	2474	11.07	0.86	12	0.04	1257.00	16255.00	16190	20230504	-14.02	13280	20231129	4.82	14940	-6.83	20240108	13280	4.82	20240201	16190	-14.02	20230504	13280	4.82	20231129	1.08	N	293480	500	88 억		0	N	N	5	N	00	N
23	20240327	111049	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13960	-30	5	-0.21	82563820	5922	18.53	13930	14000	13910	18180	9800	13990	13941.88	0.00	0	-1302	14116	14052	13966	13902	13816	14085	13935	89	4190	500	10350	10	1	17772946	2481	11.11	0.86	12	0.03	1257.00	16255.00	16190	20230504	-13.77	13280	20231129	5.12	14940	-6.56	20240108	13280	5.12	20240201	16190	-13.77	20230504	13280	5.12	20231129	1.08	N	293480	500	88 억		0	N	N	5	N	00	N
24	20240327	101045	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13920	-70	5	-0.50	44993140	3224	10.09	13930	14000	13920	18180	9800	13990	13955.69	0.00	0	-300	14116	14052	13966	13902	13816	14085	13935	89	4190	500	10350	10	1	17772946	2474	11.07	0.86	12	0.02	1257.00	16255.00	16190	20230504	-14.02	13280	20231129	4.82	14940	-6.83	20240108	13280	4.82	20240201	16190	-14.02	20230504	13280	4.82	20231129	1.08	N	293480	500	88 억		0	N	N	5	N	00	N
25	20240327	091052	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13970	-20	5	-0.14	1006080	72	0.23	13930	13990	13930	18180	9800	13990	13973.33	0.00	0	-21	14116	14052	13966	13902	13816	14085	13935	89	4190	500	10350	10	1	17772946	2483	11.11	0.86	12	0.00	1257.00	16255.00	16190	20230504	-13.71	13280	20231129	5.20	14940	-6.49	20240108	13280	5.20	20240201	16190	-13.71	20230504	13280	5.20	20231129	1.08	N	293480	500	88 억		0	N	N	5	N	00	N
26	20240326	160943	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13990	50	2	0.36	444926390	31858	132.64	13890	14030	13880	18120	9760	13940	13965.77	0.00	0	9388	14080	14010	13950	13880	13820	14045	13915	89	4180	500	10310	10	1	17772946	2486	11.13	0.86	12	0.18	1257.00	16255.00	16190	20230504	-13.59	13280	20231129	5.35	14940	-6.36	20240108	13280	5.35	20240201	16190	-13.59	20230504	13280	5.35	20231129	1.08	N	293480	500	88 억		0	N	N	5	N	00	N
27	20240326	151037	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13980	40	2	0.29	436674880	31268	130.19	13890	14030	13880	18120	9760	13940	13965.55	0.00	0	9374	14080	14010	13950	13880	13820	14045	13915	89	4180	500	10310	10	1	17772946	2485	11.12	0.86	12	0.18	1257.00	16255.00	16190	20230504	-13.65	13280	20231129	5.27	14940	-6.43	20240108	13280	5.27	20240201	16190	-13.65	20230504	13280	5.27	20231129	1.08	N	293480	500	88 억		0	N	N	28	N	00	N
28	20240326	141034	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13970	30	2	0.22	402475610	28817	119.98	13890	14030	13880	18120	9760	13940	13966.60	0.00	0	8991	14080	14010	13950	13880	13820	14045	13915	89	4180	500	10310	10	1	17772946	2483	11.11	0.86	12	0.16	1257.00	16255.00	16190	20230504	-13.71	13280	20231129	5.20	14940	-6.49	20240108	13280	5.20	20240201	16190	-13.71	20230504	13280	5.20	20231129	1.08	N	293480	500	88 억		0	N	N	28	N	00	N
29	20240326	131030	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13960	20	2	0.14	388117960	27788	115.70	13890	14030	13880	18120	9760	13940	13967.11	0.00	0	8804	14080	14010	13950	13880	13820	14045	13915	89	4180	500	10310	10	1	17772946	2481	11.11	0.86	12	0.16	1257.00	16255.00	16190	20230504	-13.77	13280	20231129	5.12	14940	-6.56	20240108	13280	5.12	20240201	16190	-13.77	20230504	13280	5.12	20231129	1.08	N	293480	500	88 억		0	N	N	28	N	00	N
30	20240326	121029	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14030	90	2	0.65	331137860	23710	98.72	13890	14030	13880	18120	9760	13940	13966.17	0.00	0	6896	14080	14010	13950	13880	13820	14045	13915	89	4180	500	10310	10	1	17772946	2494	11.16	0.86	12	0.13	1257.00	16255.00	16190	20230504	-13.34	13280	20231129	5.65	14940	-6.09	20240108	13280	5.65	20240201	16190	-13.34	20230504	13280	5.65	20231129	1.08	N	293480	500	88 억		0	N	N	28	N	00	N
31	20240326	111025	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13960	20	2	0.14	135572710	9707	40.42	13890	14000	13880	18120	9760	13940	13966.49	0.00	0	32	14080	14010	13950	13880	13820	14045	13915	89	4180	500	10310	10	1	17772946	2481	11.11	0.86	12	0.05	1257.00	16255.00	16190	20230504	-13.77	13280	20231129	5.12	14940	-6.56	20240108	13280	5.12	20240201	16190	-13.77	20230504	13280	5.12	20231129	1.08	N	293480	500	88 억		0	N	N	28	N	00	N
32	20240326	101038	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14000	60	2	0.43	108079500	7737	32.21	13890	14000	13880	18120	9760	13940	13969.17	0.00	0	-397	14080	14010	13950	13880	13820	14045	13915	89	4180	500	10310	10	1	17772946	2488	11.14	0.86	12	0.04	1257.00	16255.00	16190	20230504	-13.53	13280	20231129	5.42	14940	-6.29	20240108	13280	5.42	20240201	16190	-13.53	20230504	13280	5.42	20231129	1.08	N	293480	500	88 억		0	N	N	28	N	00	N
33	20240326	091038	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13950	10	2	0.07	1667000	120	0.50	13890	13950	13880	18120	9760	13940	13891.67	0.00	0	0	14080	14010	13950	13880	13820	14045	13915	89	4180	500	10310	10	1	17772946	2479	11.10	0.86	12	0.00	1257.00	16255.00	16190	20230504	-13.84	13280	20231129	5.05	14940	-6.63	20240108	13280	5.05	20240201	16190	-13.84	20230504	13280	5.05	20231129	1.08	N	293480	500	88 억		0	N	N	28	N	00	N
34	20240325	161112	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13940	10	2	0.07	326568600	23407	134.56	13930	14020	13890	18100	9760	13930	13951.78	0.00	0	5338	14010	13970	13890	13850	13770	13990	13870	89	4170	500	10300	10	1	17772946	2478	11.09	0.86	12	0.13	1257.00	16255.00	16190	20230504	-13.90	13280	20231129	4.97	14940	-6.69	20240108	13280	4.97	20240201	16190	-13.90	20230504	13280	4.97	20231129	1.07	N	293480	500	88 억		0	N	N	28	N	00	N
35	20240325	151116	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13940	10	2	0.07	318139450	22803	131.09	13930	14020	13890	18100	9760	13930	13951.65	0.00	0	5086	14010	13970	13890	13850	13770	13990	13870	89	4170	500	10300	10	1	17772946	2478	11.09	0.86	12	0.13	1257.00	16255.00	16190	20230504	-13.90	13280	20231129	4.97	14940	-6.69	20240108	13280	4.97	20240201	16190	-13.90	20230504	13280	4.97	20231129	1.07	N	293480	500	88 억		0	N	N	13	N	00	N
36	20240325	141113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13960	30	2	0.22	286261700	20517	117.95	13930	14020	13890	18100	9760	13930	13952.42	0.00	0	4144	14010	13970	13890	13850	13770	13990	13870	89	4170	500	10300	10	1	17772946	2481	11.11	0.86	12	0.12	1257.00	16255.00	16190	20230504	-13.77	13280	20231129	5.12	14940	-6.56	20240108	13280	5.12	20240201	16190	-13.77	20230504	13280	5.12	20231129	1.07	N	293480	500	88 억		0	N	N	13	N	00	N
37	20240325	131112	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13920	-10	5	-0.07	267842490	19194	110.34	13930	14020	13910	18100	9760	13930	13954.49	0.00	0	4000	14010	13970	13890	13850	13770	13990	13870	89	4170	500	10300	10	1	17772946	2474	11.07	0.86	12	0.11	1257.00	16255.00	16190	20230504	-14.02	13280	20231129	4.82	14940	-6.83	20240108	13280	4.82	20240201	16190	-14.02	20230504	13280	4.82	20231129	1.07	N	293480	500	88 억		0	N	N	13	N	00	N
38	20240325	121116	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13950	20	2	0.14	236153330	16920	97.27	13930	14020	13910	18100	9760	13930	13957.05	0.00	0	4115	14010	13970	13890	13850	13770	13990	13870	89	4170	500	10300	10	1	17772946	2479	11.10	0.86	12	0.10	1257.00	16255.00	16190	20230504	-13.84	13280	20231129	5.05	14940	-6.63	20240108	13280	5.05	20240201	16190	-13.84	20230504	13280	5.05	20231129	1.07	N	293480	500	88 억		0	N	N	13	N	00	N
39	20240325	111115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13950	20	2	0.14	226376790	16219	93.24	13930	14020	13910	18100	9760	13930	13957.51	0.00	0	4076	14010	13970	13890	13850	13770	13990	13870	89	4170	500	10300	10	1	17772946	2479	11.10	0.86	12	0.09	1257.00	16255.00	16190	20230504	-13.84	13280	20231129	5.05	14940	-6.63	20240108	13280	5.05	20240201	16190	-13.84	20230504	13280	5.05	20231129	1.07	N	293480	500	88 억		0	N	N	13	N	00	N
40	20240325	101114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13940	10	2	0.07	139597570	9995	57.46	13930	14020	13930	18100	9760	13930	13966.74	0.00	0	1733	14010	13970	13890	13850	13770	13990	13870	89	4170	500	10300	10	1	17772946	2478	11.09	0.86	12	0.06	1257.00	16255.00	16190	20230504	-13.90	13280	20231129	4.97	14940	-6.69	20240108	13280	4.97	20240201	16190	-13.90	20230504	13280	4.97	20231129	1.07	N	293480	500	88 억		0	N	N	13	N	00	N
41	20240325	091117	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13960	30	2	0.22	2636210	189	1.09	13930	13960	13930	18100	9760	13930	13948.20	0.00	0	-11	14010	13970	13890	13850	13770	13990	13870	89	4170	500	10300	10	1	17772946	2481	11.11	0.86	12	0.00	1257.00	16255.00	16190	20230504	-13.77	13280	20231129	5.12	14940	-6.56	20240108	13280	5.12	20240201	16190	-13.77	20230504	13280	5.12	20231129	1.07	N	293480	500	88 억		0	N	N	13	N	00	N
42	20240322	161115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13930	60	2	0.43	241204090	17389	187.58	13850	13930	13810	18030	9710	13870	13871.07	0.00	0	-974	13983	13926	13863	13806	13743	13955	13835	89	4160	500	10260	10	1	17772946	2476	11.08	0.86	12	0.10	1257.00	16255.00	16190	20230504	-13.96	13280	20231129	4.89	14940	-6.76	20240108	13280	4.89	20240201	16190	-13.96	20230504	13280	4.89	20231129	1.07	N	293480	500	88 억		0	N	N	13	N	00	N
43	20240322	151118	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13840	-30	5	-0.22	169950860	12265	132.31	13850	13910	13810	18030	9710	13870	13856.57	0.00	0	-973	13983	13926	13863	13806	13743	13955	13835	89	4160	500	10260	10	1	17772946	2460	11.01	0.85	12	0.07	1257.00	16255.00	16190	20230504	-14.52	13280	20231129	4.22	14940	-7.36	20240108	13280	4.22	20240201	16190	-14.52	20230504	13280	4.22	20231129	1.07	N	293480	500	88 억		0	N	N	18	N	00	N
44	20240322	141105	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13860	-10	5	-0.07	131166240	9461	102.06	13850	13910	13810	18030	9710	13870	13863.89	0.00	0	-519	13983	13926	13863	13806	13743	13955	13835	89	4160	500	10260	10	1	17772946	2463	11.03	0.85	12	0.05	1257.00	16255.00	16190	20230504	-14.39	13280	20231129	4.37	14940	-7.23	20240108	13280	4.37	20240201	16190	-14.39	20230504	13280	4.37	20231129	1.07	N	293480	500	88 억		0	N	N	18	N	00	N
45	20240322	131111	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13870	0	3	0.00	123019600	8873	95.72	13850	13910	13810	18030	9710	13870	13864.49	0.00	0	-456	13983	13926	13863	13806	13743	13955	13835	89	4160	500	10260	10	1	17772946	2465	11.03	0.85	12	0.05	1257.00	16255.00	16190	20230504	-14.33	13280	20231129	4.44	14940	-7.16	20240108	13280	4.44	20240201	16190	-14.33	20230504	13280	4.44	20231129	1.07	N	293480	500	88 억		0	N	N	18	N	00	N
46	20240322	121108	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13880	10	2	0.07	109257060	7880	85.01	13850	13910	13810	18030	9710	13870	13865.11	0.00	0	-312	13983	13926	13863	13806	13743	13955	13835	89	4160	500	10260	10	1	17772946	2467	11.04	0.85	12	0.04	1257.00	16255.00	16190	20230504	-14.27	13280	20231129	4.52	14940	-7.10	20240108	13280	4.52	20240201	16190	-14.27	20230504	13280	4.52	20231129	1.07	N	293480	500	88 억		0	N	N	18	N	00	N
47	20240322	111115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13870	0	3	0.00	63888510	4613	49.76	13850	13910	13810	18030	9710	13870	13849.67	0.00	0	-754	13983	13926	13863	13806	13743	13955	13835	89	4160	500	10260	10	1	17772946	2465	11.03	0.85	12	0.03	1257.00	16255.00	16190	20230504	-14.33	13280	20231129	4.44	14940	-7.16	20240108	13280	4.44	20240201	16190	-14.33	20230504	13280	4.44	20231129	1.07	N	293480	500	88 억		0	N	N	18	N	00	N
48	20240322	101106	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13850	-20	5	-0.14	28798550	2079	22.43	13850	13910	13820	18030	9710	13870	13852.12	0.00	0	-825	13983	13926	13863	13806	13743	13955	13835	89	4160	500	10260	10	1	17772946	2462	11.02	0.85	12	0.01	1257.00	16255.00	16190	20230504	-14.45	13280	20231129	4.29	14940	-7.30	20240108	13280	4.29	20240201	16190	-14.45	20230504	13280	4.29	20231129	1.07	N	293480	500	88 억		0	N	N	18	N	00	N
49	20240322	091106	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13910	40	2	0.29	901620	65	0.70	13850	13910	13850	18030	9710	13870	13871.08	0.00	0	-16	13983	13926	13863	13806	13743	13955	13835	89	4160	500	10260	10	1	17772946	2472	11.07	0.86	12	0.00	1257.00	16255.00	16190	20230504	-14.08	13280	20231129	4.74	14940	-6.89	20240108	13280	4.74	20240201	16190	-14.08	20230504	13280	4.74	20231129	1.07	N	293480	500	88 억		0	N	N	18	N	00	N
50	20240321	161110	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13870	10	2	0.07	128016340	9250	22.70	13820	13920	13800	18010	9710	13860	13839.60	0.00	0	100	14106	13982	13836	13712	13566	14045	13775	89	4150	500	10250	10	1	17772946	2465	11.03	0.85	12	0.05	1257.00	16255.00	16190	20230504	-14.33	13280	20231129	4.44	14940	-7.16	20240108	13280	4.44	20240201	16190	-14.33	20230504	13280	4.44	20231129	1.06	N	293480	500	88 억		0	N	N	18	N	00	N
51	20240321	151106	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13860	0	3	0.00	122473410	8850	21.72	13820	13920	13800	18010	9710	13860	13838.80	0.00	0	118	14106	13982	13836	13712	13566	14045	13775	89	4150	500	10250	10	1	17772946	2463	11.03	0.85	12	0.05	1257.00	16255.00	16190	20230504	-14.39	13280	20231129	4.37	14940	-7.23	20240108	13280	4.37	20240201	16190	-14.39	20230504	13280	4.37	20231129	1.06	N	293480	500	88 억		0	N	N	0	N	00	N
52	20240321	141106	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13850	-10	5	-0.07	98812730	7144	17.53	13820	13920	13800	18010	9710	13860	13831.57	0.00	0	284	14106	13982	13836	13712	13566	14045	13775	89	4150	500	10250	10	1	17772946	2462	11.02	0.85	12	0.04	1257.00	16255.00	16190	20230504	-14.45	13280	20231129	4.29	14940	-7.30	20240108	13280	4.29	20240201	16190	-14.45	20230504	13280	4.29	20231129	1.06	N	293480	500	88 억		0	N	N	0	N	00	N
53	20240321	131055	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13830	-30	5	-0.22	94551760	6836	16.77	13820	13920	13800	18010	9710	13860	13831.45	0.00	0	318	14106	13982	13836	13712	13566	14045	13775	89	4150	500	10250	10	1	17772946	2458	11.00	0.85	12	0.04	1257.00	16255.00	16190	20230504	-14.58	13280	20231129	4.14	14940	-7.43	20240108	13280	4.14	20240201	16190	-14.58	20230504	13280	4.14	20231129	1.06	N	293480	500	88 억		0	N	N	0	N	00	N
54	20240321	121108	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13850	-10	5	-0.07	85297630	6167	15.13	13820	13920	13800	18010	9710	13860	13831.30	0.00	0	337	14106	13982	13836	13712	13566	14045	13775	89	4150	500	10250	10	1	17772946	2462	11.02	0.85	12	0.03	1257.00	16255.00	16190	20230504	-14.45	13280	20231129	4.29	14940	-7.30	20240108	13280	4.29	20240201	16190	-14.45	20230504	13280	4.29	20231129	1.06	N	293480	500	88 억		0	N	N	0	N	00	N
55	20240321	111106	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13830	-30	5	-0.22	40826810	2948	7.23	13820	13920	13800	18010	9710	13860	13848.99	0.00	0	-442	14106	13982	13836	13712	13566	14045	13775	89	4150	500	10250	10	1	17772946	2458	11.00	0.85	12	0.02	1257.00	16255.00	16190	20230504	-14.58	13280	20231129	4.14	14940	-7.43	20240108	13280	4.14	20240201	16190	-14.58	20230504	13280	4.14	20231129	1.06	N	293480	500	88 억		0	N	N	0	N	00	N
56	20240321	101109	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13870	10	2	0.07	27577380	1990	4.88	13820	13920	13800	18010	9710	13860	13857.98	0.00	0	-200	14106	13982	13836	13712	13566	14045	13775	89	4150	500	10250	10	1	17772946	2465	11.03	0.85	12	0.01	1257.00	16255.00	16190	20230504	-14.33	13280	20231129	4.44	14940	-7.16	20240108	13280	4.44	20240201	16190	-14.33	20230504	13280	4.44	20231129	1.06	N	293480	500	88 억		0	N	N	0	N	00	N
57	20240321	091115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13900	40	2	0.29	567640	41	0.10	13820	13920	13820	18010	9710	13860	13844.88	0.00	0	-23	14106	13982	13836	13712	13566	14045	13775	89	4150	500	10250	10	1	17772946	2470	11.06	0.86	12	0.00	1257.00	16255.00	16190	20230504	-14.14	13280	20231129	4.67	14940	-6.96	20240108	13280	4.67	20240201	16190	-14.14	20230504	13280	4.67	20231129	1.06	N	293480	500	88 억		0	N	N	0	N	00	N
58	20240320	161055	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13860	160	2	1.17	564025430	40723	250.40	13720	13960	13690	17810	9590	13700	13850.29	0.00	0	-162	13946	13822	13726	13602	13506	13775	13555	89	4110	500	10130	10	1	17772946	2463	10.13	0.88	12	0.23	1368.00	15716.00	16190	20230504	-14.39	13280	20231129	4.37	14940	-7.23	20240108	13280	4.37	20240201	16190	-14.39	20230504	13280	4.37	20231129	1.07	N	293480	500	88 억		0	N	N	42	N	00	N
59	20240320	151059	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13840	140	2	1.02	549408560	39664	243.89	13720	13960	13690	17810	9590	13700	13851.57	0.00	0	-389	13946	13822	13726	13602	13506	13775	13555	89	4110	500	10130	10	1	17772946	2460	10.12	0.88	12	0.22	1368.00	15716.00	16190	20230504	-14.52	13280	20231129	4.22	14940	-7.36	20240108	13280	4.22	20240201	16190	-14.52	20230504	13280	4.22	20231129	1.07	N	293480	500	88 억		0	N	N	42	N	00	N
60	20240320	141104	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13880	180	2	1.31	478348480	34546	212.42	13720	13960	13690	17810	9590	13700	13846.71	0.00	0	1952	13946	13822	13726	13602	13506	13775	13555	89	4110	500	10130	10	1	17772946	2467	10.15	0.88	12	0.19	1368.00	15716.00	16190	20230504	-14.27	13280	20231129	4.52	14940	-7.10	20240108	13280	4.52	20240201	16190	-14.27	20230504	13280	4.52	20231129	1.07	N	293480	500	88 억		0	N	N	42	N	00	N
61	20240320	131104	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13780	80	2	0.58	414289210	29901	183.86	13720	13960	13690	17810	9590	13700	13855.36	0.00	0	1891	13946	13822	13726	13602	13506	13775	13555	89	4110	500	10130	10	1	17772946	2449	10.07	0.88	12	0.17	1368.00	15716.00	16190	20230504	-14.89	13280	20231129	3.77	14940	-7.76	20240108	13280	3.77	20240201	16190	-14.89	20230504	13280	3.77	20231129	1.07	N	293480	500	88 억		0	N	N	42	N	00	N
62	20240320	121057	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13800	100	2	0.73	387971250	27985	172.08	13720	13960	13690	17810	9590	13700	13863.54	0.00	0	1932	13946	13822	13726	13602	13506	13775	13555	89	4110	500	10130	10	1	17772946	2453	10.09	0.88	12	0.16	1368.00	15716.00	16190	20230504	-14.76	13280	20231129	3.92	14940	-7.63	20240108	13280	3.92	20240201	16190	-14.76	20230504	13280	3.92	20231129	1.07	N	293480	500	88 억		0	N	N	42	N	00	N
63	20240320	111059	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13780	80	2	0.58	381865890	27542	169.35	13720	13960	13690	17810	9590	13700	13864.86	0.00	0	1932	13946	13822	13726	13602	13506	13775	13555	89	4110	500	10130	10	1	17772946	2449	10.07	0.88	12	0.15	1368.00	15716.00	16190	20230504	-14.89	13280	20231129	3.77	14940	-7.76	20240108	13280	3.77	20240201	16190	-14.89	20230504	13280	3.77	20231129	1.07	N	293480	500	88 억		0	N	N	42	N	00	N
64	20240320	101052	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13950	250	2	1.82	294375120	21228	130.53	13720	13960	13690	17810	9590	13700	13867.30	0.00	0	3698	13946	13822	13726	13602	13506	13775	13555	89	4110	500	10130	10	1	17772946	2479	10.20	0.89	12	0.12	1368.00	15716.00	16190	20230504	-13.84	13280	20231129	5.05	14940	-6.63	20240108	13280	5.05	20240201	16190	-13.84	20230504	13280	5.05	20231129	1.07	N	293480	500	88 억		0	N	N	42	N	00	N
65	20240320	091059	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13700	0	3	0.00	7701360	562	3.46	13720	13720	13690	17810	9590	13700	13703.49	0.00	0	-100	13946	13822	13726	13602	13506	13775	13555	89	4110	500	10130	10	1	17772946	2435	10.01	0.87	12	0.00	1368.00	15716.00	16190	20230504	-15.38	13280	20231129	3.16	14940	-8.30	20240108	13280	3.16	20240201	16190	-15.38	20230504	13280	3.16	20231129	1.07	N	293480	500	88 억		0	N	N	42	N	00	N
66	20240319	161045	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13700	0	3	0.00	222553120	16228	112.69	13770	13850	13630	17810	9590	13700	13714.14	0.00	0	-2284	13946	13822	13686	13562	13426	13885	13625	89	4110	500	10130	10	1	17772946	2435	10.01	0.87	12	0.09	1368.00	15716.00	16190	20230504	-15.38	13280	20231129	3.16	14940	-8.30	20240108	13280	3.16	20240201	16190	-15.38	20230504	13280	3.16	20231129	1.09	N	293480	500	88 억		0	N	N	42	N	00	N
67	20240319	151058	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13690	-10	5	-0.07	213060460	15535	107.88	13770	13850	13630	17810	9590	13700	13714.87	0.00	0	-2227	13946	13822	13686	13562	13426	13885	13625	89	4110	500	10130	10	1	17772946	2433	10.01	0.87	12	0.09	1368.00	15716.00	16190	20230504	-15.44	13280	20231129	3.09	14940	-8.37	20240108	13280	3.09	20240201	16190	-15.44	20230504	13280	3.09	20231129	1.09	N	293480	500	88 억		0	N	N	12	N	00	N
68	20240319	141056	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13630	-70	5	-0.51	185179390	13491	93.69	13770	13850	13630	17810	9590	13700	13726.14	0.00	0	-1225	13946	13822	13686	13562	13426	13885	13625	89	4110	500	10130	10	1	17772946	2422	9.96	0.87	12	0.08	1368.00	15716.00	16190	20230504	-15.81	13280	20231129	2.64	14940	-8.77	20240108	13280	2.64	20240201	16190	-15.81	20230504	13280	2.64	20231129	1.09	N	293480	500	88 억		0	N	N	12	N	00	N
69	20240319	131025	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13740	40	2	0.29	127713470	9286	64.49	13770	13850	13650	17810	9590	13700	13753.34	0.00	0	-480	13946	13822	13686	13562	13426	13885	13625	89	4110	500	10130	10	1	17772946	2442	10.04	0.87	12	0.05	1368.00	15716.00	16190	20230504	-15.13	13280	20231129	3.46	14940	-8.03	20240108	13280	3.46	20240201	16190	-15.13	20230504	13280	3.46	20231129	1.09	N	293480	500	88 억		0	N	N	12	N	00	N
70	20240319	121048	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13760	60	2	0.44	106325310	7725	53.65	13770	13850	13650	17810	9590	13700	13763.79	0.00	0	-315	13946	13822	13686	13562	13426	13885	13625	89	4110	500	10130	10	1	17772946	2446	10.06	0.88	12	0.04	1368.00	15716.00	16190	20230504	-15.01	13280	20231129	3.61	14940	-7.90	20240108	13280	3.61	20240201	16190	-15.01	20230504	13280	3.61	20231129	1.09	N	293480	500	88 억		0	N	N	12	N	00	N
71	20240319	111054	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13820	120	2	0.88	99385060	7221	50.15	13770	13850	13650	17810	9590	13700	13763.34	0.00	0	1	13946	13822	13686	13562	13426	13885	13625	89	4110	500	10130	10	1	17772946	2456	10.10	0.88	12	0.04	1368.00	15716.00	16190	20230504	-14.64	13280	20231129	4.07	14940	-7.50	20240108	13280	4.07	20240201	16190	-14.64	20230504	13280	4.07	20231129	1.09	N	293480	500	88 억		0	N	N	12	N	00	N
72	20240319	101056	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13770	70	2	0.51	61719060	4495	31.22	13770	13810	13650	17810	9590	13700	13730.60	0.00	0	639	13946	13822	13686	13562	13426	13885	13625	89	4110	500	10130	10	1	17772946	2447	10.07	0.88	12	0.03	1368.00	15716.00	16190	20230504	-14.95	13280	20231129	3.69	14940	-7.83	20240108	13280	3.69	20240201	16190	-14.95	20230504	13280	3.69	20231129	1.09	N	293480	500	88 억		0	N	N	12	N	00	N
73	20240319	091056	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13690	-10	5	-0.07	21875050	1600	11.11	13770	13770	13650	17810	9590	13700	13671.91	0.00	0	32	13946	13822	13686	13562	13426	13885	13625	89	4110	500	10130	10	1	17772946	2433	10.01	0.87	12	0.01	1368.00	15716.00	16190	20230504	-15.44	13280	20231129	3.09	14940	-8.37	20240108	13280	3.09	20240201	16190	-15.44	20230504	13280	3.09	20231129	1.09	N	293480	500	88 억		0	N	N	12	N	00	N
74	20240318	161048	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13700	110	2	0.81	197116590	14393	99.24	13550	13810	13550	17660	9520	13590	13695.30	0.00	0	-1001	13876	13732	13626	13482	13376	13680	13430	89	4070	500	10050	10	1	17772946	2435	10.01	0.87	12	0.08	1368.00	15716.00	16190	20230504	-15.38	13280	20231129	3.16	14940	-8.30	20240108	13280	3.16	20240201	16190	-15.38	20230504	13280	3.16	20231129	1.11	N	293480	500	88 억		0	N	N	12	N	00	N
75	20240318	151048	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13700	110	2	0.81	190046160	13877	95.68	13550	13810	13550	17660	9520	13590	13695.05	0.00	0	-971	13876	13732	13626	13482	13376	13680	13430	89	4070	500	10050	10	1	17772946	2435	10.01	0.87	12	0.08	1368.00	15716.00	16190	20230504	-15.38	13280	20231129	3.16	14940	-8.30	20240108	13280	3.16	20240201	16190	-15.38	20230504	13280	3.16	20231129	1.11	N	293480	500	88 억		0	N	N	2	N	00	N
76	20240318	141048	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13740	150	2	1.10	172206770	12576	86.71	13550	13810	13550	17660	9520	13590	13693.29	0.00	0	-885	13876	13732	13626	13482	13376	13680	13430	89	4070	500	10050	10	1	17772946	2442	10.04	0.87	12	0.07	1368.00	15716.00	16190	20230504	-15.13	13280	20231129	3.46	14940	-8.03	20240108	13280	3.46	20240201	16190	-15.13	20230504	13280	3.46	20231129	1.11	N	293480	500	88 억		0	N	N	2	N	00	N
77	20240318	131047	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13770	180	2	1.32	164030830	11981	82.61	13550	13810	13550	17660	9520	13590	13690.91	0.00	0	-833	13876	13732	13626	13482	13376	13680	13430	89	4070	500	10050	10	1	17772946	2447	10.07	0.88	12	0.07	1368.00	15716.00	16190	20230504	-14.95	13280	20231129	3.69	14940	-7.83	20240108	13280	3.69	20240201	16190	-14.95	20230504	13280	3.69	20231129	1.11	N	293480	500	88 억		0	N	N	2	N	00	N
78	20240318	121041	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13760	170	2	1.25	151680450	11083	76.42	13550	13810	13550	17660	9520	13590	13685.87	0.00	0	-802	13876	13732	13626	13482	13376	13680	13430	89	4070	500	10050	10	1	17772946	2446	10.06	0.88	12	0.06	1368.00	15716.00	16190	20230504	-15.01	13280	20231129	3.61	14940	-7.90	20240108	13280	3.61	20240201	16190	-15.01	20230504	13280	3.61	20231129	1.11	N	293480	500	88 억		0	N	N	2	N	00	N
79	20240318	111051	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13740	150	2	1.10	114686670	8384	57.81	13550	13810	13550	17660	9520	13590	13679.23	0.00	0	-1404	13876	13732	13626	13482	13376	13680	13430	89	4070	500	10050	10	1	17772946	2442	10.04	0.87	12	0.05	1368.00	15716.00	16190	20230504	-15.13	13280	20231129	3.46	14940	-8.03	20240108	13280	3.46	20240201	16190	-15.13	20230504	13280	3.46	20231129	1.11	N	293480	500	88 억		0	N	N	2	N	00	N
80	20240318	101048	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13680	90	2	0.66	51708810	3792	26.15	13550	13720	13550	17660	9520	13590	13636.29	0.00	0	361	13876	13732	13626	13482	13376	13680	13430	89	4070	500	10050	10	1	17772946	2431	10.00	0.87	12	0.02	1368.00	15716.00	16190	20230504	-15.50	13280	20231129	3.01	14940	-8.43	20240108	13280	3.01	20240201	16190	-15.50	20230504	13280	3.01	20231129	1.11	N	293480	500	88 억		0	N	N	2	N	00	N
81	20240318	091047	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13600	10	2	0.07	2975650	219	1.51	13550	13610	13550	17660	9520	13590	13587.44	0.00	0	154	13876	13732	13626	13482	13376	13680	13430	89	4070	500	10050	10	1	17772946	2417	9.94	0.87	12	0.00	1368.00	15716.00	16190	20230504	-16.00	13280	20231129	2.41	14940	-8.97	20240108	13280	2.41	20240201	16190	-16.00	20230504	13280	2.41	20231129	1.11	N	293480	500	88 억		0	N	N	2	N	00	N
82	20240315	161035	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13590	-60	5	-0.44	197164560	14495	65.81	13650	13770	13520	17740	9560	13650	13602.35	0.00	0	-3356	14063	13856	13723	13516	13383	13790	13450	89	4090	500	10100	10	1	17772946	2415	9.93	0.86	12	0.08	1368.00	15716.00	16190	20230504	-16.06	13280	20231129	2.33	14940	-9.04	20240108	13280	2.33	20240201	16190	-16.06	20230504	13280	2.33	20231129	1.11	N	293480	500	88 억		0	N	N	2	N	00	N
83	20240315	151007	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13590	-60	5	-0.44	186631930	13720	62.29	13650	13770	13520	17740	9560	13650	13602.91	0.00	0	-3384	14063	13856	13723	13516	13383	13790	13450	89	4090	500	10100	10	1	17772946	2415	9.93	0.86	12	0.08	1368.00	15716.00	16190	20230504	-16.06	13280	20231129	2.33	14940	-9.04	20240108	13280	2.33	20240201	16190	-16.06	20230504	13280	2.33	20231129	1.11	N	293480	500	88 억		0	N	N	16	N	00	N
84	20240315	140941	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13590	-60	5	-0.44	163846430	12044	54.68	13650	13770	13520	17740	9560	13650	13603.99	0.00	0	-3356	14063	13856	13723	13516	13383	13790	13450	89	4090	500	10100	10	1	17772946	2415	9.93	0.86	12	0.07	1368.00	15716.00	16190	20230504	-16.06	13280	20231129	2.33	14940	-9.04	20240108	13280	2.33	20240201	16190	-16.06	20230504	13280	2.33	20231129	1.11	N	293480	500	88 억		0	N	N	16	N	00	N
85	20240315	131037	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13630	-20	5	-0.15	143507340	10548	47.89	13650	13770	13520	17740	9560	13650	13605.17	0.00	0	-3062	14063	13856	13723	13516	13383	13790	13450	89	4090	500	10100	10	1	17772946	2422	9.96	0.87	12	0.06	1368.00	15716.00	16190	20230504	-15.81	13280	20231129	2.64	14940	-8.77	20240108	13280	2.64	20240201	16190	-15.81	20230504	13280	2.64	20231129	1.11	N	293480	500	88 억		0	N	N	16	N	00	N
86	20240315	121037	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13630	-20	5	-0.15	138759170	10199	46.30	13650	13770	13520	17740	9560	13650	13605.17	0.00	0	-3080	14063	13856	13723	13516	13383	13790	13450	89	4090	500	10100	10	1	17772946	2422	9.96	0.87	12	0.06	1368.00	15716.00	16190	20230504	-15.81	13280	20231129	2.64	14940	-8.77	20240108	13280	2.64	20240201	16190	-15.81	20230504	13280	2.64	20231129	1.11	N	293480	500	88 억		0	N	N	16	N	00	N
87	20240315	111033	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13700	50	2	0.37	92467070	6805	30.89	13650	13770	13520	17740	9560	13650	13588.11	0.00	0	-1330	14063	13856	13723	13516	13383	13790	13450	89	4090	500	10100	10	1	17772946	2435	10.01	0.87	12	0.04	1368.00	15716.00	16190	20230504	-15.38	13280	20231129	3.16	14940	-8.30	20240108	13280	3.16	20240201	16190	-15.38	20230504	13280	3.16	20231129	1.11	N	293480	500	88 억		0	N	N	16	N	00	N
88	20240315	101037	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13570	-80	5	-0.59	65914840	4851	22.02	13650	13700	13520	17740	9560	13650	13587.89	0.00	0	-2219	14063	13856	13723	13516	13383	13790	13450	89	4090	500	10100	10	1	17772946	2412	9.92	0.86	12	0.03	1368.00	15716.00	16190	20230504	-16.18	13280	20231129	2.18	14940	-9.17	20240108	13280	2.18	20240201	16190	-16.18	20230504	13280	2.18	20231129	1.11	N	293480	500	88 억		0	N	N	16	N	00	N
89	20240315	091043	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13680	30	2	0.22	4993930	365	1.66	13650	13700	13650	17740	9560	13650	13682.00	0.00	0	-69	14063	13856	13723	13516	13383	13790	13450	89	4090	500	10100	10	1	17772946	2431	10.00	0.87	12	0.00	1368.00	15716.00	16190	20230504	-15.50	13280	20231129	3.01	14940	-8.43	20240108	13280	3.01	20240201	16190	-15.50	20230504	13280	3.01	20231129	1.11	N	293480	500	88 억		0	N	N	16	N	00	N
90	20240314	161025	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13650	-160	5	-1.16	302471960	21998	126.70	13810	13930	13590	17950	9670	13810	13749.98	0.00	0	-974	13956	13882	13816	13742	13676	13850	13710	89	4140	500	10210	10	1	17772946	2426	9.98	0.87	12	0.12	1368.00	15716.00	16190	20230504	-15.69	13280	20231129	2.79	14940	-8.63	20240108	13280	2.79	20240201	16190	-15.69	20230504	13280	2.79	20231129	1.09	N	293480	500	88 억		0	N	N	16	N	00	N
91	20240314	151030	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13630	-180	5	-1.30	276991260	20130	115.94	13810	13930	13590	17950	9670	13810	13760.12	0.00	0	-1362	13956	13882	13816	13742	13676	13850	13710	89	4140	500	10210	10	1	17772946	2422	9.96	0.87	12	0.11	1368.00	15716.00	16190	20230504	-15.81	13280	20231129	2.64	14940	-8.77	20240108	13280	2.64	20240201	16190	-15.81	20230504	13280	2.64	20231129	1.09	N	293480	500	88 억		0	N	N	9	N	00	N
92	20240314	141030	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13760	-50	5	-0.36	186324380	13510	77.81	13810	13930	13750	17950	9670	13810	13791.59	0.00	0	-2247	13956	13882	13816	13742	13676	13850	13710	89	4140	500	10210	10	1	17772946	2446	10.06	0.88	12	0.08	1368.00	15716.00	16190	20230504	-15.01	13280	20231129	3.61	14940	-7.90	20240108	13280	3.61	20240201	16190	-15.01	20230504	13280	3.61	20231129	1.09	N	293480	500	88 억		0	N	N	9	N	00	N
93	20240314	131027	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13800	-10	5	-0.07	141093150	10225	58.89	13810	13930	13770	17950	9670	13810	13798.84	0.00	0	-2422	13956	13882	13816	13742	13676	13850	13710	89	4140	500	10210	10	1	17772946	2453	10.09	0.88	12	0.06	1368.00	15716.00	16190	20230504	-14.76	13280	20231129	3.92	14940	-7.63	20240108	13280	3.92	20240201	16190	-14.76	20230504	13280	3.92	20231129	1.09	N	293480	500	88 억		0	N	N	9	N	00	N
94	20240314	121028	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13790	-20	5	-0.14	85918200	6223	35.84	13810	13930	13780	17950	9670	13810	13806.56	0.00	0	-1357	13956	13882	13816	13742	13676	13850	13710	89	4140	500	10210	10	1	17772946	2451	10.08	0.88	12	0.04	1368.00	15716.00	16190	20230504	-14.82	13280	20231129	3.84	14940	-7.70	20240108	13280	3.84	20240201	16190	-14.82	20230504	13280	3.84	20231129	1.09	N	293480	500	88 억		0	N	N	9	N	00	N
95	20240314	111029	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13830	20	2	0.14	52730890	3818	21.99	13810	13930	13780	17950	9670	13810	13811.13	0.00	0	-1100	13956	13882	13816	13742	13676	13850	13710	89	4140	500	10210	10	1	17772946	2458	10.11	0.88	12	0.02	1368.00	15716.00	16190	20230504	-14.58	13280	20231129	4.14	14940	-7.43	20240108	13280	4.14	20240201	16190	-14.58	20230504	13280	4.14	20231129	1.09	N	293480	500	88 억		0	N	N	9	N	00	N
96	20240314	101036	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13810	0	3	0.00	49288940	3569	20.56	13810	13930	13780	17950	9670	13810	13810.29	0.00	0	-1095	13956	13882	13816	13742	13676	13850	13710	89	4140	500	10210	10	1	17772946	2454	10.10	0.88	12	0.02	1368.00	15716.00	16190	20230504	-14.70	13280	20231129	3.99	14940	-7.56	20240108	13280	3.99	20240201	16190	-14.70	20230504	13280	3.99	20231129	1.09	N	293480	500	88 억		0	N	N	9	N	00	N
97	20240314	091033	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13890	80	2	0.58	1343930	97	0.56	13810	13930	13810	17950	9670	13810	13854.95	0.00	0	23	13956	13882	13816	13742	13676	13850	13710	89	4140	500	10210	10	1	17772946	2469	10.15	0.88	12	0.00	1368.00	15716.00	16190	20230504	-14.21	13280	20231129	4.59	14940	-7.03	20240108	13280	4.59	20240201	16190	-14.21	20230504	13280	4.59	20231129	1.09	N	293480	500	88 억		0	N	N	9	N	00	N
98	20240313	161014	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13810	-30	5	-0.22	239673970	17362	96.49	13850	13890	13750	17990	9690	13840	13804.51	0.00	0	-6224	14020	13930	13860	13770	13700	13895	13735	89	4150	500	10240	10	1	17772946	2454	10.10	0.88	12	0.10	1368.00	15716.00	16190	20230504	-14.70	13280	20231129	3.99	14940	-7.56	20240108	13280	3.99	20240201	16190	-14.70	20230504	13280	3.99	20231129	1.08	N	293480	500	88 억		0	N	N	9	N	00	N
99	20240313	151019	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13820	-20	5	-0.14	227855260	16506	91.74	13850	13890	13750	17990	9690	13840	13804.39	0.00	0	-6270	14020	13930	13860	13770	13700	13895	13735	89	4150	500	10240	10	1	17772946	2456	10.10	0.88	12	0.09	1368.00	15716.00	16190	20230504	-14.64	13280	20231129	4.07	14940	-7.50	20240108	13280	4.07	20240201	16190	-14.64	20230504	13280	4.07	20231129	1.08	N	293480	500	88 억		0	N	N	4	N	00	N
100	20240313	141018	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13790	-50	5	-0.36	208501310	15104	83.94	13850	13890	13750	17990	9690	13840	13804.38	0.00	0	-6057	14020	13930	13860	13770	13700	13895	13735	89	4150	500	10240	10	1	17772946	2451	10.08	0.88	12	0.08	1368.00	15716.00	16190	20230504	-14.82	13280	20231129	3.84	14940	-7.70	20240108	13280	3.84	20240201	16190	-14.82	20230504	13280	3.84	20231129	1.08	N	293480	500	88 억		0	N	N	4	N	00	N
101	20240313	131027	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13820	-20	5	-0.14	202650110	14680	81.59	13850	13890	13750	17990	9690	13840	13804.50	0.00	0	-5940	14020	13930	13860	13770	13700	13895	13735	89	4150	500	10240	10	1	17772946	2456	10.10	0.88	12	0.08	1368.00	15716.00	16190	20230504	-14.64	13280	20231129	4.07	14940	-7.50	20240108	13280	4.07	20240201	16190	-14.64	20230504	13280	4.07	20231129	1.08	N	293480	500	88 억		0	N	N	4	N	00	N
102	20240313	121021	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13800	-40	5	-0.29	107933030	7815	43.43	13850	13890	13790	17990	9690	13840	13811.01	0.00	0	-2990	14020	13930	13860	13770	13700	13895	13735	89	4150	500	10240	10	1	17772946	2453	10.09	0.88	12	0.04	1368.00	15716.00	16190	20230504	-14.76	13280	20231129	3.92	14940	-7.63	20240108	13280	3.92	20240201	16190	-14.76	20230504	13280	3.92	20231129	1.08	N	293480	500	88 억		0	N	N	4	N	00	N
103	20240313	111018	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13820	-20	5	-0.14	50378990	3646	20.26	13850	13890	13790	17990	9690	13840	13817.61	0.00	0	-1099	14020	13930	13860	13770	13700	13895	13735	89	4150	500	10240	10	1	17772946	2456	10.10	0.88	12	0.02	1368.00	15716.00	16190	20230504	-14.64	13280	20231129	4.07	14940	-7.50	20240108	13280	4.07	20240201	16190	-14.64	20230504	13280	4.07	20231129	1.08	N	293480	500	88 억		0	N	N	4	N	00	N
104	20240313	101014	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13850	10	2	0.07	31451710	2277	12.65	13850	13890	13790	17990	9690	13840	13812.78	0.00	0	-1107	14020	13930	13860	13770	13700	13895	13735	89	4150	500	10240	10	1	17772946	2462	10.12	0.88	12	0.01	1368.00	15716.00	16190	20230504	-14.45	13280	20231129	4.29	14940	-7.30	20240108	13280	4.29	20240201	16190	-14.45	20230504	13280	4.29	20231129	1.08	N	293480	500	88 억		0	N	N	4	N	00	N
105	20240313	091023	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13810	-30	5	-0.22	4239600	307	1.71	13850	13890	13800	17990	9690	13840	13809.77	0.00	0	-235	14020	13930	13860	13770	13700	13895	13735	89	4150	500	10240	10	1	17772946	2454	10.10	0.88	12	0.00	1368.00	15716.00	16190	20230504	-14.70	13280	20231129	3.99	14940	-7.56	20240108	13280	3.99	20240201	16190	-14.70	20230504	13280	3.99	20231129	1.08	N	293480	500	88 억		0	N	N	4	N	00	N
106	20240312	161008	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13840	-30	5	-0.22	249455470	17993	86.24	13870	13950	13790	18030	9710	13870	13864.03	0.00	0	-427	14103	13986	13923	13806	13743	13955	13775	89	4160	500	10260	10	1	17772946	2460	10.12	0.88	12	0.10	1368.00	15716.00	16190	20230504	-14.52	13280	20231129	4.22	14940	-7.36	20240108	13280	4.22	20240201	16190	-14.52	20230504	13280	4.22	20231129	1.10	N	293480	500	88 억		0	N	N	4	N	00	N
107	20240312	151005	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13860	-10	5	-0.07	247102530	17823	85.43	13870	13950	13790	18030	9710	13870	13864.25	0.00	0	-427	14103	13986	13923	13806	13743	13955	13775	89	4160	500	10260	10	1	17772946	2463	10.13	0.88	12	0.10	1368.00	15716.00	16190	20230504	-14.39	13280	20231129	4.37	14940	-7.23	20240108	13280	4.37	20240201	16190	-14.39	20230504	13280	4.37	20231129	1.10	N	293480	500	88 억		0	N	N	0	N	00	N
108	20240312	140955	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13870	0	3	0.00	146313500	10541	50.52	13870	13950	13840	18030	9710	13870	13880.42	0.00	0	222	14103	13986	13923	13806	13743	13955	13775	89	4160	500	10260	10	1	17772946	2465	10.14	0.88	12	0.06	1368.00	15716.00	16190	20230504	-14.33	13280	20231129	4.44	14940	-7.16	20240108	13280	4.44	20240201	16190	-14.33	20230504	13280	4.44	20231129	1.10	N	293480	500	88 억		0	N	N	0	N	00	N
109	20240312	130917	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13870	0	3	0.00	135449690	9758	46.77	13870	13950	13840	18030	9710	13870	13880.89	0.00	0	303	14103	13986	13923	13806	13743	13955	13775	89	4160	500	10260	10	1	17772946	2465	10.14	0.88	12	0.05	1368.00	15716.00	16190	20230504	-14.33	13280	20231129	4.44	14940	-7.16	20240108	13280	4.44	20240201	16190	-14.33	20230504	13280	4.44	20231129	1.10	N	293480	500	88 억		0	N	N	0	N	00	N
110	20240312	121008	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13890	20	2	0.14	80117880	5770	27.66	13870	13950	13840	18030	9710	13870	13885.25	0.00	0	488	14103	13986	13923	13806	13743	13955	13775	89	4160	500	10260	10	1	17772946	2469	10.15	0.88	12	0.03	1368.00	15716.00	16190	20230504	-14.21	13280	20231129	4.59	14940	-7.03	20240108	13280	4.59	20240201	16190	-14.21	20230504	13280	4.59	20231129	1.10	N	293480	500	88 억		0	N	N	0	N	00	N
111	20240312	111005	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13910	40	2	0.29	67719260	4878	23.38	13870	13950	13840	18030	9710	13870	13882.59	0.00	0	770	14103	13986	13923	13806	13743	13955	13775	89	4160	500	10260	10	1	17772946	2472	10.17	0.89	12	0.03	1368.00	15716.00	16190	20230504	-14.08	13280	20231129	4.74	14940	-6.89	20240108	13280	4.74	20240201	16190	-14.08	20230504	13280	4.74	20231129	1.10	N	293480	500	88 억		0	N	N	0	N	00	N
112	20240312	101008	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13870	0	3	0.00	44187990	3184	15.26	13870	13950	13840	18030	9710	13870	13878.14	0.00	0	138	14103	13986	13923	13806	13743	13955	13775	89	4160	500	10260	10	1	17772946	2465	10.14	0.88	12	0.02	1368.00	15716.00	16190	20230504	-14.33	13280	20231129	4.44	14940	-7.16	20240108	13280	4.44	20240201	16190	-14.33	20230504	13280	4.44	20231129	1.10	N	293480	500	88 억		0	N	N	0	N	00	N
113	20240312	091005	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13880	10	2	0.07	26074840	1878	9.00	13870	13950	13870	18030	9710	13870	13884.37	0.00	0	207	14103	13986	13923	13806	13743	13955	13775	89	4160	500	10260	10	1	17772946	2467	10.15	0.88	12	0.01	1368.00	15716.00	16190	20230504	-14.27	13280	20231129	4.52	14940	-7.10	20240108	13280	4.52	20240201	16190	-14.27	20230504	13280	4.52	20231129	1.10	N	293480	500	88 억		0	N	N	0	N	00	N
114	20240311	161003	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13870	-50	5	-0.36	290612000	20839	67.62	13880	14040	13860	18090	9750	13920	13945.58	0.00	0	4714	14180	14050	13840	13710	13500	14115	13775	89	4170	500	10300	10	1	17772946	2465	10.14	0.88	12	0.12	1368.00	15716.00	16190	20230504	-14.33	13280	20231129	4.44	14940	-7.16	20240108	13280	4.44	20240201	16190	-14.33	20230504	13280	4.44	20231129	1.11	N	293480	500	88 억		0	N	N	9	N	00	N
115	20240311	151001	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13870	-50	5	-0.36	283049360	20294	65.85	13880	14040	13860	18090	9750	13920	13947.44	0.00	0	4701	14180	14050	13840	13710	13500	14115	13775	89	4170	500	10300	10	1	17772946	2465	10.14	0.88	12	0.11	1368.00	15716.00	16190	20230504	-14.33	13280	20231129	4.44	14940	-7.16	20240108	13280	4.44	20240201	16190	-14.33	20230504	13280	4.44	20231129	1.11	N	293480	500	88 억		0	N	N	9	N	00	N
116	20240311	140959	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13900	-20	5	-0.14	251560230	18027	58.49	13880	14040	13860	18090	9750	13920	13954.64	0.00	0	4827	14180	14050	13840	13710	13500	14115	13775	89	4170	500	10300	10	1	17772946	2470	10.16	0.88	12	0.10	1368.00	15716.00	16190	20230504	-14.14	13280	20231129	4.67	14940	-6.96	20240108	13280	4.67	20240201	16190	-14.14	20230504	13280	4.67	20231129	1.11	N	293480	500	88 억		0	N	N	9	N	00	N
117	20240311	131000	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13910	-10	5	-0.07	229021680	16404	53.23	13880	14040	13860	18090	9750	13920	13961.33	0.00	0	4494	14180	14050	13840	13710	13500	14115	13775	89	4170	500	10300	10	1	17772946	2472	10.17	0.89	12	0.09	1368.00	15716.00	16190	20230504	-14.08	13280	20231129	4.74	14940	-6.89	20240108	13280	4.74	20240201	16190	-14.08	20230504	13280	4.74	20231129	1.11	N	293480	500	88 억		0	N	N	9	N	00	N
118	20240311	121001	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13940	20	2	0.14	166669340	11923	38.69	13880	14040	13860	18090	9750	13920	13978.81	0.00	0	4478	14180	14050	13840	13710	13500	14115	13775	89	4170	500	10300	10	1	17772946	2478	10.19	0.89	12	0.07	1368.00	15716.00	16190	20230504	-13.90	13280	20231129	4.97	14940	-6.69	20240108	13280	4.97	20240201	16190	-13.90	20230504	13280	4.97	20231129	1.11	N	293480	500	88 억		0	N	N	9	N	00	N
119	20240311	110957	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13950	30	2	0.22	145599240	10412	33.78	13880	14040	13860	18090	9750	13920	13983.79	0.00	0	4805	14180	14050	13840	13710	13500	14115	13775	89	4170	500	10300	10	1	17772946	2479	10.20	0.89	12	0.06	1368.00	15716.00	16190	20230504	-13.84	13280	20231129	5.05	14940	-6.63	20240108	13280	5.05	20240201	16190	-13.84	20230504	13280	5.05	20231129	1.11	N	293480	500	88 억		0	N	N	9	N	00	N
120	20240311	100948	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13980	60	2	0.43	133421960	9540	30.95	13880	14040	13860	18090	9750	13920	13985.53	0.00	0	4906	14180	14050	13840	13710	13500	14115	13775	89	4170	500	10300	10	1	17772946	2485	10.22	0.89	12	0.05	1368.00	15716.00	16190	20230504	-13.65	13280	20231129	5.27	14940	-6.43	20240108	13280	5.27	20240201	16190	-13.65	20230504	13280	5.27	20231129	1.11	N	293480	500	88 억		0	N	N	9	N	00	N
121	20240311	090952	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13920	0	3	0.00	59264130	4241	13.76	13880	14040	13860	18090	9750	13920	13974.09	0.00	0	3125	14180	14050	13840	13710	13500	14115	13775	89	4170	500	10300	10	1	17772946	2474	10.18	0.89	12	0.02	1368.00	15716.00	16190	20230504	-14.02	13280	20231129	4.82	14940	-6.83	20240108	13280	4.82	20240201	16190	-14.02	20230504	13280	4.82	20231129	1.11	N	293480	500	88 억		0	N	N	9	N	00	N
122	20240308	160957	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13920	290	2	2.13	425964850	30819	189.75	13630	13970	13630	17710	9550	13630	13821.48	0.00	0	4721	13790	13710	13640	13560	13490	13675	13525	89	4080	500	10080	10	1	17772946	2474	10.18	0.89	12	0.17	1368.00	15716.00	16190	20230504	-14.02	13280	20231129	4.82	14940	-6.83	20240108	13280	4.82	20240201	16190	-14.02	20230504	13280	4.82	20231129	1.11	N	293480	500	88 억		0	N	N	9	N	00	N
123	20240308	150956	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13950	320	2	2.35	398360240	28836	177.54	13630	13970	13630	17710	9550	13630	13814.68	0.00	0	4430	13790	13710	13640	13560	13490	13675	13525	89	4080	500	10080	10	1	17772946	2479	10.20	0.89	12	0.16	1368.00	15716.00	16190	20230504	-13.84	13280	20231129	5.05	14940	-6.63	20240108	13280	5.05	20240201	16190	-13.84	20230504	13280	5.05	20231129	1.11	N	293480	500	88 억		0	N	N	3	N	00	N
124	20240308	140948	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13940	310	2	2.27	316056170	22920	141.12	13630	13940	13630	17710	9550	13630	13789.54	0.00	0	2447	13790	13710	13640	13560	13490	13675	13525	89	4080	500	10080	10	1	17772946	2478	10.19	0.89	12	0.13	1368.00	15716.00	16190	20230504	-13.90	13280	20231129	4.97	14940	-6.69	20240108	13280	4.97	20240201	16190	-13.90	20230504	13280	4.97	20231129	1.11	N	293480	500	88 억		0	N	N	3	N	00	N
125	20240308	130945	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13820	190	2	1.39	254501920	18489	113.83	13630	13870	13630	17710	9550	13630	13765.05	0.00	0	920	13790	13710	13640	13560	13490	13675	13525	89	4080	500	10080	10	1	17772946	2456	10.10	0.88	12	0.10	1368.00	15716.00	16190	20230504	-14.64	13280	20231129	4.07	14940	-7.50	20240108	13280	4.07	20240201	16190	-14.64	20230504	13280	4.07	20231129	1.11	N	293480	500	88 억		0	N	N	3	N	00	N
126	20240308	120948	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13780	150	2	1.10	194802490	14149	87.11	13630	13870	13630	17710	9550	13630	13767.93	0.00	0	-370	13790	13710	13640	13560	13490	13675	13525	89	4080	500	10080	10	1	17772946	2449	10.07	0.88	12	0.08	1368.00	15716.00	16190	20230504	-14.89	13280	20231129	3.77	14940	-7.76	20240108	13280	3.77	20240201	16190	-14.89	20230504	13280	3.77	20231129	1.11	N	293480	500	88 억		0	N	N	3	N	00	N
127	20240308	110950	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13810	180	2	1.32	176892860	12851	79.12	13630	13870	13630	17710	9550	13630	13764.91	0.00	0	-160	13790	13710	13640	13560	13490	13675	13525	89	4080	500	10080	10	1	17772946	2454	10.10	0.88	12	0.07	1368.00	15716.00	16190	20230504	-14.70	13280	20231129	3.99	14940	-7.56	20240108	13280	3.99	20240201	16190	-14.70	20230504	13280	3.99	20231129	1.11	N	293480	500	88 억		0	N	N	3	N	00	N
128	20240308	100945	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13760	130	2	0.95	53722400	3929	24.19	13630	13760	13630	17710	9550	13630	13673.30	0.00	0	-1763	13790	13710	13640	13560	13490	13675	13525	89	4080	500	10080	10	1	17772946	2446	10.06	0.88	12	0.02	1368.00	15716.00	16190	20230504	-15.01	13280	20231129	3.61	14940	-7.90	20240108	13280	3.61	20240201	16190	-15.01	20230504	13280	3.61	20231129	1.11	N	293480	500	88 억		0	N	N	3	N	00	N
129	20240308	090944	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13720	90	2	0.66	2346490	172	1.06	13630	13720	13630	17710	9550	13630	13642.38	0.00	0	-5	13790	13710	13640	13560	13490	13675	13525	89	4080	500	10080	10	1	17772946	2438	10.03	0.87	12	0.00	1368.00	15716.00	16190	20230504	-15.26	13280	20231129	3.31	14940	-8.17	20240108	13280	3.31	20240201	16190	-15.26	20230504	13280	3.31	20231129	1.11	N	293480	500	88 억		0	N	N	3	N	00	N
130	20240307	160944	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13630	60	2	0.44	221735590	16242	49.49	13700	13720	13570	17640	9500	13570	13651.99	0.00	0	-471	14010	13790	13580	13360	13150	13900	13470	89	4070	500	10040	10	1	17772946	2422	9.96	0.87	12	0.09	1368.00	15716.00	16190	20230504	-15.81	13280	20231129	2.64	14940	-8.77	20240108	13280	2.64	20240201	16190	-15.81	20230504	13280	2.64	20231129	1.11	N	293480	500	88 억		0	N	N	3	N	00	N
131	20240307	150926	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13700	130	2	0.96	210525440	15421	46.98	13700	13720	13570	17640	9500	13570	13651.87	0.00	0	-448	14010	13790	13580	13360	13150	13900	13470	89	4070	500	10040	10	1	17772946	2435	10.01	0.87	12	0.09	1368.00	15716.00	16190	20230504	-15.38	13280	20231129	3.16	14940	-8.30	20240108	13280	3.16	20240201	16190	-15.38	20230504	13280	3.16	20231129	1.11	N	293480	500	88 억		0	N	N	75	N	00	N
132	20240307	140925	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13710	140	2	1.03	173711890	12731	38.79	13700	13720	13570	17640	9500	13570	13644.80	0.00	0	-282	14010	13790	13580	13360	13150	13900	13470	89	4070	500	10040	10	1	17772946	2437	10.02	0.87	12	0.07	1368.00	15716.00	16190	20230504	-15.32	13280	20231129	3.24	14940	-8.23	20240108	13280	3.24	20240201	16190	-15.32	20230504	13280	3.24	20231129	1.11	N	293480	500	88 억		0	N	N	75	N	00	N
133	20240307	130934	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13710	140	2	1.03	130321410	9559	29.12	13700	13720	13570	17640	9500	13570	13633.37	0.00	0	-1883	14010	13790	13580	13360	13150	13900	13470	89	4070	500	10040	10	1	17772946	2437	10.02	0.87	12	0.05	1368.00	15716.00	16190	20230504	-15.32	13280	20231129	3.24	14940	-8.23	20240108	13280	3.24	20240201	16190	-15.32	20230504	13280	3.24	20231129	1.11	N	293480	500	88 억		0	N	N	75	N	00	N
134	20240307	120939	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13700	130	2	0.96	119273560	8751	26.66	13700	13720	13570	17640	9500	13570	13629.71	0.00	0	-2044	14010	13790	13580	13360	13150	13900	13470	89	4070	500	10040	10	1	17772946	2435	10.01	0.87	12	0.05	1368.00	15716.00	16190	20230504	-15.38	13280	20231129	3.16	14940	-8.30	20240108	13280	3.16	20240201	16190	-15.38	20230504	13280	3.16	20231129	1.11	N	293480	500	88 억		0	N	N	75	N	00	N
135	20240307	110944	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13590	20	2	0.15	66345480	4872	14.84	13700	13720	13570	17640	9500	13570	13617.71	0.00	0	-2482	14010	13790	13580	13360	13150	13900	13470	89	4070	500	10040	10	1	17772946	2415	9.93	0.86	12	0.03	1368.00	15716.00	16190	20230504	-16.06	13280	20231129	2.33	14940	-9.04	20240108	13280	2.33	20240201	16190	-16.06	20230504	13280	2.33	20231129	1.11	N	293480	500	88 억		0	N	N	75	N	00	N
136	20240307	100937	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13640	70	2	0.52	23041640	1687	5.14	13700	13720	13600	17640	9500	13570	13658.35	0.00	0	-340	14010	13790	13580	13360	13150	13900	13470	89	4070	500	10040	10	1	17772946	2424	9.97	0.87	12	0.01	1368.00	15716.00	16190	20230504	-15.75	13280	20231129	2.71	14940	-8.70	20240108	13280	2.71	20240201	16190	-15.75	20230504	13280	2.71	20231129	1.11	N	293480	500	88 억		0	N	N	75	N	00	N
137	20240307	090940	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13700	130	2	0.96	137000	10	0.03	13700	13700	13700	17640	9500	13570	13700.00	0.00	0	0	14010	13790	13580	13360	13150	13900	13470	89	4070	500	10040	10	1	17772946	2435	10.01	0.87	12	0.00	1368.00	15716.00	16190	20230504	-15.38	13280	20231129	3.16	14940	-8.30	20240108	13280	3.16	20240201	16190	-15.38	20230504	13280	3.16	20231129	1.11	N	293480	500	88 억		0	N	N	75	N	00	N
138	20240306	160932	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13570	110	2	0.82	444564980	32821	94.14	13450	13800	13370	17490	9430	13460	13545.14	0.00	0	-304	13773	13616	13473	13316	13173	13545	13245	89	4030	500	9960	10	1	17772946	2412	9.92	0.86	12	0.18	1368.00	15716.00	16190	20230504	-16.18	13280	20231129	2.18	14940	-9.17	20240108	13280	2.18	20240201	16190	-16.18	20230504	13280	2.18	20231129	1.10	N	293480	500	88 억		0	N	N	75	N	00	N
139	20240306	150934	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13610	150	2	1.11	440949360	32555	93.37	13450	13800	13370	17490	9430	13460	13544.75	0.00	0	-307	13773	13616	13473	13316	13173	13545	13245	89	4030	500	9960	10	1	17772946	2419	9.95	0.87	12	0.18	1368.00	15716.00	16190	20230504	-15.94	13280	20231129	2.48	14940	-8.90	20240108	13280	2.48	20240201	16190	-15.94	20230504	13280	2.48	20231129	1.10	N	293480	500	88 억		0	N	N	2	N	00	N
140	20240306	140940	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13670	210	2	1.56	377357230	27894	80.01	13450	13800	13370	17490	9430	13460	13528.26	0.00	0	76	13773	13616	13473	13316	13173	13545	13245	89	4030	500	9960	10	1	17772946	2430	9.99	0.87	12	0.16	1368.00	15716.00	16190	20230504	-15.57	13280	20231129	2.94	14940	-8.50	20240108	13280	2.94	20240201	16190	-15.57	20230504	13280	2.94	20231129	1.10	N	293480	500	88 억		0	N	N	2	N	00	N
141	20240306	130940	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13460	0	3	0.00	265700940	19690	56.47	13450	13700	13370	17490	9430	13460	13494.21	0.00	0	1620	13773	13616	13473	13316	13173	13545	13245	89	4030	500	9960	10	1	17772946	2392	9.84	0.86	12	0.11	1368.00	15716.00	16190	20230504	-16.86	13280	20231129	1.36	14940	-9.91	20240108	13280	1.36	20240201	16190	-16.86	20230504	13280	1.36	20231129	1.10	N	293480	500	88 억		0	N	N	2	N	00	N
142	20240306	120939	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13480	20	2	0.15	231718620	17164	49.23	13450	13700	13370	17490	9430	13460	13500.27	0.00	0	1713	13773	13616	13473	13316	13173	13545	13245	89	4030	500	9960	10	1	17772946	2396	9.85	0.86	12	0.10	1368.00	15716.00	16190	20230504	-16.74	13280	20231129	1.51	14940	-9.77	20240108	13280	1.51	20240201	16190	-16.74	20230504	13280	1.51	20231129	1.10	N	293480	500	88 억		0	N	N	2	N	00	N
143	20240306	110936	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13610	150	2	1.11	157856180	11685	33.51	13450	13700	13370	17490	9430	13460	13509.31	0.00	0	-235	13773	13616	13473	13316	13173	13545	13245	89	4030	500	9960	10	1	17772946	2419	9.95	0.87	12	0.07	1368.00	15716.00	16190	20230504	-15.94	13280	20231129	2.48	14940	-8.90	20240108	13280	2.48	20240201	16190	-15.94	20230504	13280	2.48	20231129	1.10	N	293480	500	88 억		0	N	N	2	N	00	N
144	20240306	100915	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13450	-10	5	-0.07	92840620	6903	19.80	13450	13520	13370	17490	9430	13460	13449.31	0.00	0	160	13773	13616	13473	13316	13173	13545	13245	89	4030	500	9960	10	1	17772946	2390	9.83	0.86	12	0.04	1368.00	15716.00	16190	20230504	-16.92	13280	20231129	1.28	14940	-9.97	20240108	13280	1.28	20240201	16190	-16.92	20230504	13280	1.28	20231129	1.10	N	293480	500	88 억		0	N	N	2	N	00	N
145	20240306	090932	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13450	-10	5	-0.07	9077930	677	1.94	13450	13450	13370	17490	9430	13460	13408.98	0.00	0	4	13773	13616	13473	13316	13173	13545	13245	89	4030	500	9960	10	1	17772946	2390	9.83	0.86	12	0.00	1368.00	15716.00	16190	20230504	-16.92	13280	20231129	1.28	14940	-9.97	20240108	13280	1.28	20240201	16190	-16.92	20230504	13280	1.28	20231129	1.10	N	293480	500	88 억		0	N	N	2	N	00	N
146	20240305	160928	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13460	-140	5	-1.03	468048700	34854	335.36	13600	13630	13330	17680	9520	13600	13428.84	0.00	0	2563	13853	13726	13643	13516	13433	13685	13475	89	4080	500	10060	10	1	17772946	2392	9.84	0.86	12	0.20	1368.00	15716.00	16190	20230504	-16.86	13280	20231129	1.36	14940	-9.91	20240108	13280	1.36	20240201	16190	-16.86	20230504	13280	1.36	20231129	1.11	N	293480	500	88 억		0	N	N	2	N	00	N
147	20240305	150926	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13460	-140	5	-1.03	464953830	34624	333.15	13600	13630	13330	17680	9520	13600	13428.66	0.00	0	2523	13853	13726	13643	13516	13433	13685	13475	89	4080	500	10060	10	1	17772946	2392	9.84	0.86	12	0.19	1368.00	15716.00	16190	20230504	-16.86	13280	20231129	1.36	14940	-9.91	20240108	13280	1.36	20240201	16190	-16.86	20230504	13280	1.36	20231129	1.11	N	293480	500	88 억		0	N	N	7	N	00	N
148	20240305	140915	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13470	-130	5	-0.96	443102330	32996	317.48	13600	13630	13330	17680	9520	13600	13428.97	0.00	0	3256	13853	13726	13643	13516	13433	13685	13475	89	4080	500	10060	10	1	17772946	2394	9.85	0.86	12	0.19	1368.00	15716.00	16190	20230504	-16.80	13280	20231129	1.43	14940	-9.84	20240108	13280	1.43	20240201	16190	-16.80	20230504	13280	1.43	20231129	1.11	N	293480	500	88 억		0	N	N	7	N	00	N
149	20240305	130918	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13460	-140	5	-1.03	442146260	32925	316.80	13600	13630	13330	17680	9520	13600	13428.89	0.00	0	3285	13853	13726	13643	13516	13433	13685	13475	89	4080	500	10060	10	1	17772946	2392	9.84	0.86	12	0.19	1368.00	15716.00	16190	20230504	-16.86	13280	20231129	1.36	14940	-9.91	20240108	13280	1.36	20240201	16190	-16.86	20230504	13280	1.36	20231129	1.11	N	293480	500	88 억		0	N	N	7	N	00	N
150	20240305	120921	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13450	-150	5	-1.10	428642550	31922	307.15	13600	13630	13330	17680	9520	13600	13427.81	0.00	0	3245	13853	13726	13643	13516	13433	13685	13475	89	4080	500	10060	10	1	17772946	2390	9.83	0.86	12	0.18	1368.00	15716.00	16190	20230504	-16.92	13280	20231129	1.28	14940	-9.97	20240108	13280	1.28	20240201	16190	-16.92	20230504	13280	1.28	20231129	1.11	N	293480	500	88 억		0	N	N	7	N	00	N
151	20240305	110920	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13430	-170	5	-1.25	375737500	27983	269.25	13600	13630	13330	17680	9520	13600	13427.35	0.00	0	3277	13853	13726	13643	13516	13433	13685	13475	89	4080	500	10060	10	1	17772946	2387	9.82	0.85	12	0.16	1368.00	15716.00	16190	20230504	-17.05	13280	20231129	1.13	14940	-10.11	20240108	13280	1.13	20240201	16190	-17.05	20230504	13280	1.13	20231129	1.11	N	293480	500	88 억		0	N	N	7	N	00	N
152	20240305	100917	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13450	-150	5	-1.10	278937030	20754	199.69	13600	13630	13390	17680	9520	13600	13440.16	0.00	0	3443	13853	13726	13643	13516	13433	13685	13475	89	4080	500	10060	10	1	17772946	2390	9.83	0.86	12	0.12	1368.00	15716.00	16190	20230504	-16.92	13280	20231129	1.28	14940	-9.97	20240108	13280	1.28	20240201	16190	-16.92	20230504	13280	1.28	20231129	1.11	N	293480	500	88 억		0	N	N	7	N	00	N
153	20240305	090918	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13490	-110	5	-0.81	62882160	4664	44.88	13600	13630	13440	17680	9520	13600	13482.45	0.00	0	1023	13853	13726	13643	13516	13433	13685	13475	89	4080	500	10060	10	1	17772946	2398	9.86	0.86	12	0.03	1368.00	15716.00	16190	20230504	-16.68	13280	20231129	1.58	14940	-9.71	20240108	13280	1.58	20240201	16190	-16.68	20230504	13280	1.58	20231129	1.11	N	293480	500	88 억		0	N	N	7	N	00	N
154	20240304	160918	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13600	-80	5	-0.58	141136380	10373	81.10	13770	13770	13560	17780	9580	13680	13606.13	0.00	0	-926	13813	13746	13683	13616	13553	13780	13650	89	4100	500	10120	10	1	17772946	2417	9.94	0.87	12	0.06	1368.00	15716.00	16190	20230504	-16.00	13280	20231129	2.41	14940	-8.97	20240108	13280	2.41	20240201	16190	-16.00	20230504	13280	2.41	20231129	1.10	N	293480	500	88 억		0	N	N	7	N	00	N
155	20240304	150913	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13590	-90	5	-0.66	134876630	9912	77.50	13770	13770	13560	17780	9580	13680	13607.41	0.00	0	-964	13813	13746	13683	13616	13553	13780	13650	89	4100	500	10120	10	1	17772946	2415	9.93	0.86	12	0.06	1368.00	15716.00	16190	20230504	-16.06	13280	20231129	2.33	14940	-9.04	20240108	13280	2.33	20240201	16190	-16.06	20230504	13280	2.33	20231129	1.10	N	293480	500	88 억		0	N	N	42	N	00	N
156	20240304	140841	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13590	-90	5	-0.66	119206730	8759	68.48	13770	13770	13560	17780	9580	13680	13609.63	0.00	0	-882	13813	13746	13683	13616	13553	13780	13650	89	4100	500	10120	10	1	17772946	2415	9.93	0.86	12	0.05	1368.00	15716.00	16190	20230504	-16.06	13280	20231129	2.33	14940	-9.04	20240108	13280	2.33	20240201	16190	-16.06	20230504	13280	2.33	20231129	1.10	N	293480	500	88 억		0	N	N	42	N	00	N
157	20240304	130908	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13600	-80	5	-0.58	92151500	6765	52.89	13770	13770	13570	17780	9580	13680	13621.80	0.00	0	-867	13813	13746	13683	13616	13553	13780	13650	89	4100	500	10120	10	1	17772946	2417	9.94	0.87	12	0.04	1368.00	15716.00	16190	20230504	-16.00	13280	20231129	2.41	14940	-8.97	20240108	13280	2.41	20240201	16190	-16.00	20230504	13280	2.41	20231129	1.10	N	293480	500	88 억		0	N	N	42	N	00	N
158	20240304	120843	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13580	-100	5	-0.73	84531790	6205	48.51	13770	13770	13570	17780	9580	13680	13623.17	0.00	0	-690	13813	13746	13683	13616	13553	13780	13650	89	4100	500	10120	10	1	17772946	2414	9.93	0.86	12	0.03	1368.00	15716.00	16190	20230504	-16.12	13280	20231129	2.26	14940	-9.10	20240108	13280	2.26	20240201	16190	-16.12	20230504	13280	2.26	20231129	1.10	N	293480	500	88 억		0	N	N	42	N	00	N
159	20240304	110902	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13610	-70	5	-0.51	72669550	5332	41.69	13770	13770	13570	17780	9580	13680	13628.95	0.00	0	-683	13813	13746	13683	13616	13553	13780	13650	89	4100	500	10120	10	1	17772946	2419	9.95	0.87	12	0.03	1368.00	15716.00	16190	20230504	-15.94	13280	20231129	2.48	14940	-8.90	20240108	13280	2.48	20240201	16190	-15.94	20230504	13280	2.48	20231129	1.10	N	293480	500	88 억		0	N	N	42	N	00	N
160	20240304	100902	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13680	0	3	0.00	12493160	914	7.15	13770	13770	13650	17780	9580	13680	13668.67	0.00	0	-560	13813	13746	13683	13616	13553	13780	13650	89	4100	500	10120	10	1	17772946	2431	10.00	0.87	12	0.01	1368.00	15716.00	16190	20230504	-15.50	13280	20231129	3.01	14940	-8.43	20240108	13280	3.01	20240201	16190	-15.50	20230504	13280	3.01	20231129	1.10	N	293480	500	88 억		0	N	N	42	N	00	N
161	20240304	090903	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13650	-30	5	-0.22	3230140	236	1.85	13770	13770	13650	17780	9580	13680	13687.03	0.00	0	-154	13813	13746	13683	13616	13553	13780	13650	89	4100	500	10120	10	1	17772946	2426	9.98	0.87	12	0.00	1368.00	15716.00	16190	20230504	-15.69	13280	20231129	2.79	14940	-8.63	20240108	13280	2.79	20240201	16190	-15.69	20230504	13280	2.79	20231129	1.10	N	293480	500	88 억		0	N	N	42	N	00	N