KissMeData/004720/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	160158	57	100.00	KOSPI		의약품	N	N	N	N		N	5640	-130	5	-2.25	468451350	82687	265.78	5740	5760	5630	7500	4040	5770	5665.36	2.54	0	-467	5836	5802	5756	5722	5676	5820	5740	91	1730	500	4150	10	1	18178525	1025	16.49	0.44	12	0.45	342.00	12710.00	7450	20230414	-24.30	5280	20230726	6.82	6430	-12.29	20240115	5550	1.62	20240307	7450	-24.30	20230414	5280	6.82	20230726	2.93	N	004720	500	90 억		462166	N	N	5	N	00	N
3	20240329	150158	57	100.00	KOSPI		의약품	N	N	N	N		N	5660	-110	5	-1.91	446271880	78757	253.15	5740	5760	5630	7500	4040	5770	5666.44	2.54	0	123	5836	5802	5756	5722	5676	5820	5740	91	1730	500	4150	10	1	18178525	1029	16.55	0.45	12	0.43	342.00	12710.00	7450	20230414	-24.03	5280	20230726	7.20	6430	-11.98	20240115	5550	1.98	20240307	7450	-24.03	20230414	5280	7.20	20230726	2.93	N	004720	500	90 억		462166	N	N	5	N	00	N
4	20240329	140156	57	100.00	KOSPI		의약품	N	N	N	N		N	5660	-110	5	-1.91	401464540	70819	227.63	5740	5760	5630	7500	4040	5770	5668.88	2.54	0	1513	5836	5802	5756	5722	5676	5820	5740	91	1730	500	4150	10	1	18178525	1029	16.55	0.45	12	0.39	342.00	12710.00	7450	20230414	-24.03	5280	20230726	7.20	6430	-11.98	20240115	5550	1.98	20240307	7450	-24.03	20230414	5280	7.20	20230726	2.93	N	004720	500	90 억		462166	N	N	5	N	00	N
5	20240329	130157	57	100.00	KOSPI		의약품	N	N	N	N		N	5650	-120	5	-2.08	329955480	58148	186.90	5740	5760	5630	7500	4040	5770	5674.41	2.54	0	1539	5836	5802	5756	5722	5676	5820	5740	91	1730	500	4150	10	1	18178525	1027	16.52	0.44	12	0.32	342.00	12710.00	7450	20230414	-24.16	5280	20230726	7.01	6430	-12.13	20240115	5550	1.80	20240307	7450	-24.16	20230414	5280	7.01	20230726	2.93	N	004720	500	90 억		462166	N	N	5	N	00	N
6	20240329	120156	57	100.00	KOSPI		의약품	N	N	N	N		N	5650	-120	5	-2.08	256493180	45140	145.09	5740	5760	5630	7500	4040	5770	5682.17	2.54	0	1133	5836	5802	5756	5722	5676	5820	5740	91	1730	500	4150	10	1	18178525	1027	16.52	0.44	12	0.25	342.00	12710.00	7450	20230414	-24.16	5280	20230726	7.01	6430	-12.13	20240115	5550	1.80	20240307	7450	-24.16	20230414	5280	7.01	20230726	2.93	N	004720	500	90 억		462166	N	N	5	N	00	N
7	20240329	110156	57	100.00	KOSPI		의약품	N	N	N	N		N	5750	-20	5	-0.35	72829560	12731	40.92	5740	5760	5710	7500	4040	5770	5720.65	2.54	0	91	5836	5802	5756	5722	5676	5820	5740	91	1730	500	4150	10	1	18178525	1045	16.81	0.45	12	0.07	342.00	12710.00	7450	20230414	-22.82	5280	20230726	8.90	6430	-10.58	20240115	5550	3.60	20240307	7450	-22.82	20230414	5280	8.90	20230726	2.93	N	004720	500	90 억		462166	N	N	5	N	00	N
8	20240329	100156	57	100.00	KOSPI		의약품	N	N	N	N		N	5740	-30	5	-0.52	66190550	11575	37.21	5740	5760	5710	7500	4040	5770	5718.41	2.54	0	430	5836	5802	5756	5722	5676	5820	5740	91	1730	500	4150	10	1	18178525	1043	16.78	0.45	12	0.06	342.00	12710.00	7450	20230414	-22.95	5280	20230726	8.71	6430	-10.73	20240115	5550	3.42	20240307	7450	-22.95	20230414	5280	8.71	20230726	2.93	N	004720	500	90 억		462166	N	N	5	N	00	N
9	20240329	090155	57	100.00	KOSPI		의약품	N	N	N	N		N	5760	-10	5	-0.17	3843710	670	2.15	5740	5760	5730	7500	4040	5770	5736.88	2.54	0	-60	5836	5802	5756	5722	5676	5820	5740	91	1730	500	4150	10	1	18178525	1047	16.84	0.45	12	0.00	342.00	12710.00	7450	20230414	-22.68	5280	20230726	9.09	6430	-10.42	20240115	5550	3.78	20240307	7450	-22.68	20230414	5280	9.09	20230726	2.93	N	004720	500	90 억		462166	N	N	5	N	00	N
10	20240328	160155	57	100.00	KOSPI		의약품	N	N	N	N		N	5770	40	2	0.70	177768770	30945	58.17	5730	5790	5710	7440	4020	5730	5744.67	2.54	0	853	5876	5802	5766	5692	5656	5785	5675	91	1710	500	4120	10	1	18178525	1049	16.87	0.45	12	0.17	342.00	12710.00	7450	20230414	-22.55	5280	20230726	9.28	6430	-10.26	20240115	5550	3.96	20240307	7450	-22.55	20230414	5280	9.28	20230726	3.02	N	004720	500	90 억		461319	N	N	5	N	00	N
11	20240328	150157	57	100.00	KOSPI		의약품	N	N	N	N		N	5730	0	3	0.00	155266750	27036	50.82	5730	5790	5710	7440	4020	5730	5742.96	2.54	0	2963	5876	5802	5766	5692	5656	5785	5675	91	1710	500	4120	10	1	18178525	1042	16.75	0.45	12	0.15	342.00	12710.00	7450	20230414	-23.09	5280	20230726	8.52	6430	-10.89	20240115	5550	3.24	20240307	7450	-23.09	20230414	5280	8.52	20230726	3.02	N	004720	500	90 억		461319	N	N	4	N	00	N
12	20240328	140155	57	100.00	KOSPI		의약품	N	N	N	N		N	5720	-10	5	-0.17	129265320	22493	42.28	5730	5790	5710	7440	4020	5730	5746.91	2.54	0	3391	5876	5802	5766	5692	5656	5785	5675	91	1710	500	4120	10	1	18178525	1040	16.73	0.45	12	0.12	342.00	12710.00	7450	20230414	-23.22	5280	20230726	8.33	6430	-11.04	20240115	5550	3.06	20240307	7450	-23.22	20230414	5280	8.33	20230726	3.02	N	004720	500	90 억		461319	N	N	4	N	00	N
13	20240328	130156	57	100.00	KOSPI		의약품	N	N	N	N		N	5730	0	3	0.00	118400620	20597	38.72	5730	5790	5710	7440	4020	5730	5748.44	2.54	0	3927	5876	5802	5766	5692	5656	5785	5675	91	1710	500	4120	10	1	18178525	1042	16.75	0.45	12	0.11	342.00	12710.00	7450	20230414	-23.09	5280	20230726	8.52	6430	-10.89	20240115	5550	3.24	20240307	7450	-23.09	20230414	5280	8.52	20230726	3.02	N	004720	500	90 억		461319	N	N	4	N	00	N
14	20240328	120156	57	100.00	KOSPI		의약품	N	N	N	N		N	5760	30	2	0.52	101885830	17722	33.31	5730	5790	5710	7440	4020	5730	5749.12	2.54	0	5442	5876	5802	5766	5692	5656	5785	5675	91	1710	500	4120	10	1	18178525	1047	16.84	0.45	12	0.10	342.00	12710.00	7450	20230414	-22.68	5280	20230726	9.09	6430	-10.42	20240115	5550	3.78	20240307	7450	-22.68	20230414	5280	9.09	20230726	3.02	N	004720	500	90 억		461319	N	N	4	N	00	N
15	20240328	110155	57	100.00	KOSPI		의약품	N	N	N	N		N	5780	50	2	0.87	94177990	16382	30.79	5730	5790	5710	7440	4020	5730	5748.87	2.54	0	5343	5876	5802	5766	5692	5656	5785	5675	91	1710	500	4120	10	1	18178525	1051	16.90	0.45	12	0.09	342.00	12710.00	7450	20230414	-22.42	5280	20230726	9.47	6430	-10.11	20240115	5550	4.14	20240307	7450	-22.42	20230414	5280	9.47	20230726	3.02	N	004720	500	90 억		461319	N	N	4	N	00	N
16	20240328	100158	57	100.00	KOSPI		의약품	N	N	N	N		N	5750	20	2	0.35	57898770	10080	18.95	5730	5780	5710	7440	4020	5730	5743.93	2.54	0	1922	5876	5802	5766	5692	5656	5785	5675	91	1710	500	4120	10	1	18178525	1045	16.81	0.45	12	0.06	342.00	12710.00	7450	20230414	-22.82	5280	20230726	8.90	6430	-10.58	20240115	5550	3.60	20240307	7450	-22.82	20230414	5280	8.90	20230726	3.02	N	004720	500	90 억		461319	N	N	4	N	00	N
17	20240328	090159	57	100.00	KOSPI		의약품	N	N	N	N		N	5760	30	2	0.52	418950	73	0.14	5730	5760	5730	7440	4020	5730	5739.04	2.54	0	19	5876	5802	5766	5692	5656	5785	5675	91	1710	500	4120	10	1	18178525	1047	16.84	0.45	12	0.00	342.00	12710.00	7450	20230414	-22.68	5280	20230726	9.09	6430	-10.42	20240115	5550	3.78	20240307	7450	-22.68	20230414	5280	9.09	20230726	3.02	N	004720	500	90 억		461319	N	N	4	N	00	N
18	20240327	160159	57	100.00	KOSPI		의약품	N	N	N	N		N	5730	-100	5	-1.72	302934670	52487	84.14	5790	5840	5730	7570	4090	5830	5771.61	2.55	0	-593	5990	5910	5860	5780	5730	5885	5755	91	1740	500	4190	10	1	18178525	1042	16.75	0.45	12	0.29	342.00	12710.00	7450	20230414	-23.09	5280	20230726	8.52	6430	-10.89	20240115	5550	3.24	20240307	7450	-23.09	20230414	5280	8.52	20230726	2.89	N	004720	500	90 억		463464	N	N	4	N	00	N
19	20240327	150156	57	100.00	KOSPI		의약품	N	N	N	N		N	5790	-40	5	-0.69	267268840	46275	74.19	5790	5840	5730	7570	4090	5830	5775.66	2.55	0	-104	5990	5910	5860	5780	5730	5885	5755	91	1740	500	4190	10	1	18178525	1053	16.93	0.46	12	0.25	342.00	12710.00	7450	20230414	-22.28	5280	20230726	9.66	6430	-9.95	20240115	5550	4.32	20240307	7450	-22.28	20230414	5280	9.66	20230726	2.89	N	004720	500	90 억		463464	N	N	3	N	00	N
20	20240327	140157	57	100.00	KOSPI		의약품	N	N	N	N		N	5740	-90	5	-1.54	246425850	42663	68.40	5790	5840	5730	7570	4090	5830	5776.10	2.55	0	878	5990	5910	5860	5780	5730	5885	5755	91	1740	500	4190	10	1	18178525	1043	16.78	0.45	12	0.23	342.00	12710.00	7450	20230414	-22.95	5280	20230726	8.71	6430	-10.73	20240115	5550	3.42	20240307	7450	-22.95	20230414	5280	8.71	20230726	2.89	N	004720	500	90 억		463464	N	N	3	N	00	N
21	20240327	130158	57	100.00	KOSPI		의약품	N	N	N	N		N	5770	-60	5	-1.03	235937720	40838	65.47	5790	5840	5730	7570	4090	5830	5777.41	2.55	0	971	5990	5910	5860	5780	5730	5885	5755	91	1740	500	4190	10	1	18178525	1049	16.87	0.45	12	0.22	342.00	12710.00	7450	20230414	-22.55	5280	20230726	9.28	6430	-10.26	20240115	5550	3.96	20240307	7450	-22.55	20230414	5280	9.28	20230726	2.89	N	004720	500	90 억		463464	N	N	3	N	00	N
22	20240327	120158	57	100.00	KOSPI		의약품	N	N	N	N		N	5740	-90	5	-1.54	188507780	32570	52.21	5790	5840	5730	7570	4090	5830	5787.77	2.55	0	-502	5990	5910	5860	5780	5730	5885	5755	91	1740	500	4190	10	1	18178525	1043	16.78	0.45	12	0.18	342.00	12710.00	7450	20230414	-22.95	5280	20230726	8.71	6430	-10.73	20240115	5550	3.42	20240307	7450	-22.95	20230414	5280	8.71	20230726	2.89	N	004720	500	90 억		463464	N	N	3	N	00	N
23	20240327	110157	57	100.00	KOSPI		의약품	N	N	N	N		N	5770	-60	5	-1.03	157545140	27184	43.58	5790	5840	5760	7570	4090	5830	5795.51	2.55	0	-501	5990	5910	5860	5780	5730	5885	5755	91	1740	500	4190	10	1	18178525	1049	16.87	0.45	12	0.15	342.00	12710.00	7450	20230414	-22.55	5280	20230726	9.28	6430	-10.26	20240115	5550	3.96	20240307	7450	-22.55	20230414	5280	9.28	20230726	2.89	N	004720	500	90 억		463464	N	N	3	N	00	N
24	20240327	100155	57	100.00	KOSPI		의약품	N	N	N	N		N	5800	-30	5	-0.51	103248960	17797	28.53	5790	5840	5790	7570	4090	5830	5801.48	2.55	0	-556	5990	5910	5860	5780	5730	5885	5755	91	1740	500	4190	10	1	18178525	1054	16.96	0.46	12	0.10	342.00	12710.00	7450	20230414	-22.15	5280	20230726	9.85	6430	-9.80	20240115	5550	4.50	20240307	7450	-22.15	20230414	5280	9.85	20230726	2.89	N	004720	500	90 억		463464	N	N	3	N	00	N
25	20240327	090200	57	100.00	KOSPI		의약품	N	N	N	N		N	5830	0	3	0.00	55770130	9630	15.44	5790	5830	5790	7570	4090	5830	5791.29	2.55	0	1997	5990	5910	5860	5780	5730	5885	5755	91	1740	500	4190	10	1	18178525	1060	17.05	0.46	12	0.05	342.00	12710.00	7450	20230414	-21.74	5280	20230726	10.42	6430	-9.33	20240115	5550	5.05	20240307	7450	-21.74	20230414	5280	10.42	20230726	2.89	N	004720	500	90 억		463464	N	N	3	N	00	N
26	20240326	160157	57	100.00	KOSPI		의약품	N	N	N	N		N	5830	-100	5	-1.69	355393500	60654	57.95	5930	5940	5810	7700	4160	5930	5859.36	2.53	0	2847	6023	5976	5893	5846	5763	6000	5870	91	1770	500	4260	10	1	18178525	1060	1.31	0.44	12	0.33	4461.00	13121.00	7450	20230414	-21.74	5280	20230726	10.42	6430	-9.33	20240115	5550	5.05	20240307	7450	-21.74	20230414	5280	10.42	20230726	2.86	N	004720	500	90 억		460417	N	N	3	N	00	N
27	20240326	150157	57	100.00	KOSPI		의약품	N	N	N	N		N	5850	-80	5	-1.35	333424580	56887	54.35	5930	5940	5810	7700	4160	5930	5861.17	2.53	0	2505	6023	5976	5893	5846	5763	6000	5870	91	1770	500	4260	10	1	18178525	1063	1.31	0.45	12	0.31	4461.00	13121.00	7450	20230414	-21.48	5280	20230726	10.80	6430	-9.02	20240115	5550	5.41	20240307	7450	-21.48	20230414	5280	10.80	20230726	2.86	N	004720	500	90 억		460417	N	N	27	N	00	N
28	20240326	140156	57	100.00	KOSPI		의약품	N	N	N	N		N	5850	-80	5	-1.35	287690990	49085	46.90	5930	5940	5810	7700	4160	5930	5861.08	2.53	0	4567	6023	5976	5893	5846	5763	6000	5870	91	1770	500	4260	10	1	18178525	1063	1.31	0.45	12	0.27	4461.00	13121.00	7450	20230414	-21.48	5280	20230726	10.80	6430	-9.02	20240115	5550	5.41	20240307	7450	-21.48	20230414	5280	10.80	20230726	2.86	N	004720	500	90 억		460417	N	N	27	N	00	N
29	20240326	130155	57	100.00	KOSPI		의약품	N	N	N	N		N	5830	-100	5	-1.69	270133330	46074	44.02	5930	5940	5810	7700	4160	5930	5863.03	2.53	0	4246	6023	5976	5893	5846	5763	6000	5870	91	1770	500	4260	10	1	18178525	1060	1.31	0.44	12	0.25	4461.00	13121.00	7450	20230414	-21.74	5280	20230726	10.42	6430	-9.33	20240115	5550	5.05	20240307	7450	-21.74	20230414	5280	10.42	20230726	2.86	N	004720	500	90 억		460417	N	N	27	N	00	N
30	20240326	120155	57	100.00	KOSPI		의약품	N	N	N	N		N	5850	-80	5	-1.35	169410270	28792	27.51	5930	5940	5850	7700	4160	5930	5883.94	2.53	0	407	6023	5976	5893	5846	5763	6000	5870	91	1770	500	4260	10	1	18178525	1063	1.31	0.45	12	0.16	4461.00	13121.00	7450	20230414	-21.48	5280	20230726	10.80	6430	-9.02	20240115	5550	5.41	20240307	7450	-21.48	20230414	5280	10.80	20230726	2.86	N	004720	500	90 억		460417	N	N	27	N	00	N
31	20240326	110153	57	100.00	KOSPI		의약품	N	N	N	N		N	5870	-60	5	-1.01	140023550	23777	22.72	5930	5940	5850	7700	4160	5930	5889.03	2.53	0	-1203	6023	5976	5893	5846	5763	6000	5870	91	1770	500	4260	10	1	18178525	1067	1.32	0.45	12	0.13	4461.00	13121.00	7450	20230414	-21.21	5280	20230726	11.17	6430	-8.71	20240115	5550	5.77	20240307	7450	-21.21	20230414	5280	11.17	20230726	2.86	N	004720	500	90 억		460417	N	N	27	N	00	N
32	20240326	100155	57	100.00	KOSPI		의약품	N	N	N	N		N	5870	-60	5	-1.01	90118600	15294	14.61	5930	5940	5850	7700	4160	5930	5892.42	2.53	0	-1712	6023	5976	5893	5846	5763	6000	5870	91	1770	500	4260	10	1	18178525	1067	1.32	0.45	12	0.08	4461.00	13121.00	7450	20230414	-21.21	5280	20230726	11.17	6430	-8.71	20240115	5550	5.77	20240307	7450	-21.21	20230414	5280	11.17	20230726	2.86	N	004720	500	90 억		460417	N	N	27	N	00	N
33	20240326	090156	57	100.00	KOSPI		의약품	N	N	N	N		N	5930	0	3	0.00	22948400	3878	3.71	5930	5930	5890	7700	4160	5930	5917.59	2.53	0	-1224	6023	5976	5893	5846	5763	6000	5870	91	1770	500	4260	10	1	18178525	1078	1.33	0.45	12	0.02	4461.00	13121.00	7450	20230414	-20.40	5280	20230726	12.31	6430	-7.78	20240115	5550	6.85	20240307	7450	-20.40	20230414	5280	12.31	20230726	2.86	N	004720	500	90 억		460417	N	N	27	N	00	N
34	20240325	160158	57	100.00	KOSPI		의약품	N	N	N	N		N	5930	90	2	1.54	609423240	103593	73.35	5810	5940	5810	7590	4090	5840	5882.85	2.55	0	-3788	6060	5950	5800	5690	5540	6005	5745	91	1750	500	4200	10	1	18178525	1078	1.33	0.45	12	0.57	4461.00	13121.00	7450	20230414	-20.40	5280	20230726	12.31	6430	-7.78	20240115	5550	6.85	20240307	7450	-20.40	20230414	5280	12.31	20230726	2.86	N	004720	500	90 억		463971	N	N	27	N	00	N
35	20240325	150201	57	100.00	KOSPI		의약품	N	N	N	N		N	5910	70	2	1.20	562503870	95670	67.74	5810	5940	5810	7590	4090	5840	5879.63	2.55	0	-2228	6060	5950	5800	5690	5540	6005	5745	91	1750	500	4200	10	1	18178525	1074	1.32	0.45	12	0.53	4461.00	13121.00	7450	20230414	-20.67	5280	20230726	11.93	6430	-8.09	20240115	5550	6.49	20240307	7450	-20.67	20230414	5280	11.93	20230726	2.86	N	004720	500	90 억		463971	N	N	13	N	00	N
36	20240325	140200	57	100.00	KOSPI		의약품	N	N	N	N		N	5920	80	2	1.37	487013810	82892	58.69	5810	5940	5810	7590	4090	5840	5875.28	2.55	0	-236	6060	5950	5800	5690	5540	6005	5745	91	1750	500	4200	10	1	18178525	1076	1.33	0.45	12	0.46	4461.00	13121.00	7450	20230414	-20.54	5280	20230726	12.12	6430	-7.93	20240115	5550	6.67	20240307	7450	-20.54	20230414	5280	12.12	20230726	2.86	N	004720	500	90 억		463971	N	N	13	N	00	N
37	20240325	130200	57	100.00	KOSPI		의약품	N	N	N	N		N	5860	20	2	0.34	363856650	62036	43.92	5810	5920	5810	7590	4090	5840	5865.25	2.55	0	6079	6060	5950	5800	5690	5540	6005	5745	91	1750	500	4200	10	1	18178525	1065	1.31	0.45	12	0.34	4461.00	13121.00	7450	20230414	-21.34	5280	20230726	10.98	6430	-8.86	20240115	5550	5.59	20240307	7450	-21.34	20230414	5280	10.98	20230726	2.86	N	004720	500	90 억		463971	N	N	13	N	00	N
38	20240325	120204	57	100.00	KOSPI		의약품	N	N	N	N		N	5880	40	2	0.68	324437950	55320	39.17	5810	5920	5810	7590	4090	5840	5864.75	2.55	0	7598	6060	5950	5800	5690	5540	6005	5745	91	1750	500	4200	10	1	18178525	1069	1.32	0.45	12	0.30	4461.00	13121.00	7450	20230414	-21.07	5280	20230726	11.36	6430	-8.55	20240115	5550	5.95	20240307	7450	-21.07	20230414	5280	11.36	20230726	2.86	N	004720	500	90 억		463971	N	N	13	N	00	N
39	20240325	110201	57	100.00	KOSPI		의약품	N	N	N	N		N	5900	60	2	1.03	287690130	49067	34.74	5810	5920	5810	7590	4090	5840	5863.21	2.55	0	9578	6060	5950	5800	5690	5540	6005	5745	91	1750	500	4200	10	1	18178525	1073	1.32	0.45	12	0.27	4461.00	13121.00	7450	20230414	-20.81	5280	20230726	11.74	6430	-8.24	20240115	5550	6.31	20240307	7450	-20.81	20230414	5280	11.74	20230726	2.86	N	004720	500	90 억		463971	N	N	13	N	00	N
40	20240325	100200	57	100.00	KOSPI		의약품	N	N	N	N		N	5860	20	2	0.34	112646800	19226	13.61	5810	5890	5810	7590	4090	5840	5859.09	2.55	0	-2	6060	5950	5800	5690	5540	6005	5745	91	1750	500	4200	10	1	18178525	1065	1.31	0.45	12	0.11	4461.00	13121.00	7450	20230414	-21.34	5280	20230726	10.98	6430	-8.86	20240115	5550	5.59	20240307	7450	-21.34	20230414	5280	10.98	20230726	2.86	N	004720	500	90 억		463971	N	N	13	N	00	N
41	20240325	090200	57	100.00	KOSPI		의약품	N	N	N	N		N	5840	0	3	0.00	10064550	1731	1.23	5810	5840	5810	7590	4090	5840	5814.30	2.55	0	76	6060	5950	5800	5690	5540	6005	5745	91	1750	500	4200	10	1	18178525	1062	1.31	0.45	12	0.01	4461.00	13121.00	7450	20230414	-21.61	5280	20230726	10.61	6430	-9.18	20240115	5550	5.23	20240307	7450	-21.61	20230414	5280	10.61	20230726	2.86	N	004720	500	90 억		463971	N	N	13	N	00	N
42	20240322	160200	57	100.00	KOSPI		의약품	N	N	N	N		N	5840	70	2	1.21	820574160	141153	235.27	5790	5910	5650	7500	4040	5770	5813.34	2.43	0	16547	5903	5836	5793	5726	5683	5815	5705	91	1730	500	4150	10	1	18178525	1062	1.31	0.45	12	0.78	4461.00	13121.00	7450	20230414	-21.61	5280	20230726	10.61	6430	-9.18	20240115	5550	5.23	20240307	7450	-21.61	20230414	5280	10.61	20230726	2.88	N	004720	500	90 억		440881	N	N	13	N	00	N
43	20240322	150201	57	100.00	KOSPI		의약품	N	N	N	N		N	5830	60	2	1.04	741681160	127623	212.72	5790	5910	5650	7500	4040	5770	5811.50	2.43	0	15906	5903	5836	5793	5726	5683	5815	5705	91	1730	500	4150	10	1	18178525	1060	1.31	0.44	12	0.70	4461.00	13121.00	7450	20230414	-21.74	5280	20230726	10.42	6430	-9.33	20240115	5550	5.05	20240307	7450	-21.74	20230414	5280	10.42	20230726	2.88	N	004720	500	90 억		440881	N	N	17	N	00	N
44	20240322	140200	57	100.00	KOSPI		의약품	N	N	N	N		N	5840	70	2	1.21	709308060	122067	203.46	5790	5910	5650	7500	4040	5770	5810.81	2.43	0	16042	5903	5836	5793	5726	5683	5815	5705	91	1730	500	4150	10	1	18178525	1062	1.31	0.45	12	0.67	4461.00	13121.00	7450	20230414	-21.61	5280	20230726	10.61	6430	-9.18	20240115	5550	5.23	20240307	7450	-21.61	20230414	5280	10.61	20230726	2.88	N	004720	500	90 억		440881	N	N	17	N	00	N
45	20240322	130200	57	100.00	KOSPI		의약품	N	N	N	N		N	5850	80	2	1.39	641286770	110397	184.01	5790	5910	5650	7500	4040	5770	5808.91	2.43	0	16740	5903	5836	5793	5726	5683	5815	5705	91	1730	500	4150	10	1	18178525	1063	1.31	0.45	12	0.61	4461.00	13121.00	7450	20230414	-21.48	5280	20230726	10.80	6430	-9.02	20240115	5550	5.41	20240307	7450	-21.48	20230414	5280	10.80	20230726	2.88	N	004720	500	90 억		440881	N	N	17	N	00	N
46	20240322	120159	57	100.00	KOSPI		의약품	N	N	N	N		N	5830	60	2	1.04	509596270	87969	146.62	5790	5900	5650	7500	4040	5770	5792.91	2.43	0	17292	5903	5836	5793	5726	5683	5815	5705	91	1730	500	4150	10	1	18178525	1060	1.31	0.44	12	0.48	4461.00	13121.00	7450	20230414	-21.74	5280	20230726	10.42	6430	-9.33	20240115	5550	5.05	20240307	7450	-21.74	20230414	5280	10.42	20230726	2.88	N	004720	500	90 억		440881	N	N	17	N	00	N
47	20240322	110200	57	100.00	KOSPI		의약품	N	N	N	N		N	5790	20	2	0.35	292043320	50804	84.68	5790	5840	5650	7500	4040	5770	5748.43	2.43	0	7337	5903	5836	5793	5726	5683	5815	5705	91	1730	500	4150	10	1	18178525	1053	1.30	0.44	12	0.28	4461.00	13121.00	7450	20230414	-22.28	5280	20230726	9.66	6430	-9.95	20240115	5550	4.32	20240307	7450	-22.28	20230414	5280	9.66	20230726	2.88	N	004720	500	90 억		440881	N	N	17	N	00	N
48	20240322	100201	57	100.00	KOSPI		의약품	N	N	N	N		N	5770	0	3	0.00	182949300	31990	53.32	5790	5790	5650	7500	4040	5770	5718.95	2.43	0	-2580	5903	5836	5793	5726	5683	5815	5705	91	1730	500	4150	10	1	18178525	1049	1.29	0.44	12	0.18	4461.00	13121.00	7450	20230414	-22.55	5280	20230726	9.28	6430	-10.26	20240115	5550	3.96	20240307	7450	-22.55	20230414	5280	9.28	20230726	2.88	N	004720	500	90 억		440881	N	N	17	N	00	N
49	20240322	090159	57	100.00	KOSPI		의약품	N	N	N	N		N	5760	-10	5	-0.17	10812660	1870	3.12	5790	5790	5760	7500	4040	5770	5782.17	2.43	0	-1157	5903	5836	5793	5726	5683	5815	5705	91	1730	500	4150	10	1	18178525	1047	1.29	0.44	12	0.01	4461.00	13121.00	7450	20230414	-22.68	5280	20230726	9.09	6430	-10.42	20240115	5550	3.78	20240307	7450	-22.68	20230414	5280	9.09	20230726	2.88	N	004720	500	90 억		440881	N	N	17	N	00	N
50	20240321	160159	57	100.00	KOSPI		의약품	N	N	N	N		N	5770	-30	5	-0.52	347437420	59957	42.50	5800	5860	5750	7540	4060	5800	5794.78	2.37	0	10322	6020	5910	5750	5640	5480	5965	5695	91	1740	500	4170	10	1	18178525	1049	1.29	0.44	12	0.33	4461.00	13121.00	7450	20230414	-22.55	5280	20230726	9.28	6430	-10.26	20240115	5550	3.96	20240307	7450	-22.55	20230414	5280	9.28	20230726	2.86	N	004720	500	90 억		430424	N	N	17	N	00	N
51	20240321	150200	57	100.00	KOSPI		의약품	N	N	N	N		N	5790	-10	5	-0.17	328343850	56643	40.15	5800	5860	5750	7540	4060	5800	5796.72	2.37	0	9692	6020	5910	5750	5640	5480	5965	5695	91	1740	500	4170	10	1	18178525	1053	1.30	0.44	12	0.31	4461.00	13121.00	7450	20230414	-22.28	5280	20230726	9.66	6430	-9.95	20240115	5550	4.32	20240307	7450	-22.28	20230414	5280	9.66	20230726	2.86	N	004720	500	90 억		430424	N	N	0	N	00	N
52	20240321	140159	57	100.00	KOSPI		의약품	N	N	N	N		N	5780	-20	5	-0.34	281777830	48570	34.43	5800	5860	5760	7540	4060	5800	5801.48	2.37	0	8118	6020	5910	5750	5640	5480	5965	5695	91	1740	500	4170	10	1	18178525	1051	1.30	0.44	12	0.27	4461.00	13121.00	7450	20230414	-22.42	5280	20230726	9.47	6430	-10.11	20240115	5550	4.14	20240307	7450	-22.42	20230414	5280	9.47	20230726	2.86	N	004720	500	90 억		430424	N	N	0	N	00	N
53	20240321	130158	57	100.00	KOSPI		의약품	N	N	N	N		N	5780	-20	5	-0.34	255287340	43982	31.17	5800	5860	5760	7540	4060	5800	5804.36	2.37	0	7340	6020	5910	5750	5640	5480	5965	5695	91	1740	500	4170	10	1	18178525	1051	1.30	0.44	12	0.24	4461.00	13121.00	7450	20230414	-22.42	5280	20230726	9.47	6430	-10.11	20240115	5550	4.14	20240307	7450	-22.42	20230414	5280	9.47	20230726	2.86	N	004720	500	90 억		430424	N	N	0	N	00	N
54	20240321	120158	57	100.00	KOSPI		의약품	N	N	N	N		N	5800	0	3	0.00	225883680	38902	27.57	5800	5860	5760	7540	4060	5800	5806.48	2.37	0	6721	6020	5910	5750	5640	5480	5965	5695	91	1740	500	4170	10	1	18178525	1054	1.30	0.44	12	0.21	4461.00	13121.00	7450	20230414	-22.15	5280	20230726	9.85	6430	-9.80	20240115	5550	4.50	20240307	7450	-22.15	20230414	5280	9.85	20230726	2.86	N	004720	500	90 억		430424	N	N	0	N	00	N
55	20240321	110159	57	100.00	KOSPI		의약품	N	N	N	N		N	5810	10	2	0.17	141792040	24342	17.25	5800	5860	5770	7540	4060	5800	5825.00	2.37	0	5459	6020	5910	5750	5640	5480	5965	5695	91	1740	500	4170	10	1	18178525	1056	1.30	0.44	12	0.13	4461.00	13121.00	7450	20230414	-22.01	5280	20230726	10.04	6430	-9.64	20240115	5550	4.68	20240307	7450	-22.01	20230414	5280	10.04	20230726	2.86	N	004720	500	90 억		430424	N	N	0	N	00	N
56	20240321	100159	57	100.00	KOSPI		의약품	N	N	N	N		N	5850	50	2	0.86	122536240	21041	14.91	5800	5860	5770	7540	4060	5800	5823.69	2.37	0	6067	6020	5910	5750	5640	5480	5965	5695	91	1740	500	4170	10	1	18178525	1063	1.31	0.45	12	0.12	4461.00	13121.00	7450	20230414	-21.48	5280	20230726	10.80	6430	-9.02	20240115	5550	5.41	20240307	7450	-21.48	20230414	5280	10.80	20230726	2.86	N	004720	500	90 억		430424	N	N	0	N	00	N
57	20240321	090200	57	100.00	KOSPI		의약품	N	N	N	N		N	5820	20	2	0.34	12752150	2198	1.56	5800	5820	5800	7540	4060	5800	5801.71	2.37	0	-490	6020	5910	5750	5640	5480	5965	5695	91	1740	500	4170	10	1	18178525	1058	1.30	0.44	12	0.01	4461.00	13121.00	7450	20230414	-21.88	5280	20230726	10.23	6430	-9.49	20240115	5550	4.86	20240307	7450	-21.88	20230414	5280	10.23	20230726	2.86	N	004720	500	90 억		430424	N	N	0	N	00	N
58	20240320	160158	57	100.00	KOSPI		의약품	N	N	N	N		N	5800	170	2	3.02	811737100	140222	180.08	5600	5860	5590	7310	3950	5630	5788.89	2.24	0	21289	5790	5710	5650	5570	5510	5680	5540	91	1680	500	4050	10	1	18178525	1054	1.30	0.44	12	0.77	4461.00	13121.00	7450	20230414	-22.15	5280	20230726	9.85	6430	-9.80	20240115	5550	4.50	20240307	7450	-22.15	20230414	5280	9.85	20230726	2.88	N	004720	500	90 억		407766	N	N	38	N	00	N
59	20240320	150158	57	100.00	KOSPI		의약품	N	N	N	N		N	5800	170	2	3.02	763487020	131901	169.39	5600	5860	5590	7310	3950	5630	5788.33	2.24	0	20616	5790	5710	5650	5570	5510	5680	5540	91	1680	500	4050	10	1	18178525	1054	1.30	0.44	12	0.73	4461.00	13121.00	7450	20230414	-22.15	5280	20230726	9.85	6430	-9.80	20240115	5550	4.50	20240307	7450	-22.15	20230414	5280	9.85	20230726	2.88	N	004720	500	90 억		407766	N	N	38	N	00	N
60	20240320	140159	57	100.00	KOSPI		의약품	N	N	N	N		N	5800	170	2	3.02	727055780	125625	161.33	5600	5860	5590	7310	3950	5630	5787.51	2.24	0	19957	5790	5710	5650	5570	5510	5680	5540	91	1680	500	4050	10	1	18178525	1054	1.30	0.44	12	0.69	4461.00	13121.00	7450	20230414	-22.15	5280	20230726	9.85	6430	-9.80	20240115	5550	4.50	20240307	7450	-22.15	20230414	5280	9.85	20230726	2.88	N	004720	500	90 억		407766	N	N	38	N	00	N
61	20240320	130159	57	100.00	KOSPI		의약품	N	N	N	N		N	5820	190	2	3.37	697491250	120525	154.78	5600	5860	5590	7310	3950	5630	5787.11	2.24	0	19551	5790	5710	5650	5570	5510	5680	5540	91	1680	500	4050	10	1	18178525	1058	1.30	0.44	12	0.66	4461.00	13121.00	7450	20230414	-21.88	5280	20230726	10.23	6430	-9.49	20240115	5550	4.86	20240307	7450	-21.88	20230414	5280	10.23	20230726	2.88	N	004720	500	90 억		407766	N	N	38	N	00	N
62	20240320	120200	57	100.00	KOSPI		의약품	N	N	N	N		N	5810	180	2	3.20	633867560	109596	140.75	5600	5860	5590	7310	3950	5630	5783.67	2.24	0	19393	5790	5710	5650	5570	5510	5680	5540	91	1680	500	4050	10	1	18178525	1056	1.30	0.44	12	0.60	4461.00	13121.00	7450	20230414	-22.01	5280	20230726	10.04	6430	-9.64	20240115	5550	4.68	20240307	7450	-22.01	20230414	5280	10.04	20230726	2.88	N	004720	500	90 억		407766	N	N	38	N	00	N
63	20240320	110158	57	100.00	KOSPI		의약품	N	N	N	N		N	5760	130	2	2.31	488975180	84648	108.71	5600	5860	5590	7310	3950	5630	5776.57	2.24	0	20849	5790	5710	5650	5570	5510	5680	5540	91	1680	500	4050	10	1	18178525	1047	1.29	0.44	12	0.47	4461.00	13121.00	7450	20230414	-22.68	5280	20230726	9.09	6430	-10.42	20240115	5550	3.78	20240307	7450	-22.68	20230414	5280	9.09	20230726	2.88	N	004720	500	90 억		407766	N	N	38	N	00	N
64	20240320	100158	57	100.00	KOSPI		의약품	N	N	N	N		N	5810	180	2	3.20	346631020	60054	77.12	5600	5860	5590	7310	3950	5630	5771.99	2.24	0	25114	5790	5710	5650	5570	5510	5680	5540	91	1680	500	4050	10	1	18178525	1056	1.30	0.44	12	0.33	4461.00	13121.00	7450	20230414	-22.01	5280	20230726	10.04	6430	-9.64	20240115	5550	4.68	20240307	7450	-22.01	20230414	5280	10.04	20230726	2.88	N	004720	500	90 억		407766	N	N	38	N	00	N
65	20240320	090157	57	100.00	KOSPI		의약품	N	N	N	N		N	5600	-30	5	-0.53	4933900	881	1.13	5600	5610	5600	7310	3950	5630	5600.34	2.24	0	26	5790	5710	5650	5570	5510	5680	5540	91	1680	500	4050	10	1	18178525	1018	1.26	0.43	12	0.00	4461.00	13121.00	7450	20230414	-24.83	5280	20230726	6.06	6430	-12.91	20240115	5550	0.90	20240307	7450	-24.83	20230414	5280	6.06	20230726	2.88	N	004720	500	90 억		407766	N	N	38	N	00	N
66	20240319	160158	57	100.00	KOSPI		의약품	N	N	N	N		N	5630	-80	5	-1.40	437835590	77737	196.47	5720	5730	5590	7420	4000	5710	5632.27	2.35	0	-15610	5890	5800	5720	5630	5550	5845	5675	91	1710	500	4110	10	1	18178525	1023	1.26	0.43	12	0.43	4461.00	13121.00	7450	20230414	-24.43	5280	20230726	6.63	6430	-12.44	20240115	5550	1.44	20240307	7450	-24.43	20230414	5280	6.63	20230726	2.76	N	004720	500	90 억		427572	N	N	38	N	00	N
67	20240319	150158	57	100.00	KOSPI		의약품	N	N	N	N		N	5640	-70	5	-1.23	408344590	72496	183.22	5720	5730	5590	7420	4000	5710	5632.65	2.35	0	-15387	5890	5800	5720	5630	5550	5845	5675	91	1710	500	4110	10	1	18178525	1025	1.26	0.43	12	0.40	4461.00	13121.00	7450	20230414	-24.30	5280	20230726	6.82	6430	-12.29	20240115	5550	1.62	20240307	7450	-24.30	20230414	5280	6.82	20230726	2.76	N	004720	500	90 억		427572	N	N	12	N	00	N
68	20240319	140158	57	100.00	KOSPI		의약품	N	N	N	N		N	5620	-90	5	-1.58	279419230	49606	125.37	5720	5730	5600	7420	4000	5710	5632.77	2.35	0	-10855	5890	5800	5720	5630	5550	5845	5675	91	1710	500	4110	10	1	18178525	1022	1.26	0.43	12	0.27	4461.00	13121.00	7450	20230414	-24.56	5280	20230726	6.44	6430	-12.60	20240115	5550	1.26	20240307	7450	-24.56	20230414	5280	6.44	20230726	2.76	N	004720	500	90 억		427572	N	N	12	N	00	N
69	20240319	130150	57	100.00	KOSPI		의약품	N	N	N	N		N	5640	-70	5	-1.23	217096850	38514	97.34	5720	5730	5610	7420	4000	5710	5636.83	2.35	0	-8803	5890	5800	5720	5630	5550	5845	5675	91	1710	500	4110	10	1	18178525	1025	1.26	0.43	12	0.21	4461.00	13121.00	7450	20230414	-24.30	5280	20230726	6.82	6430	-12.29	20240115	5550	1.62	20240307	7450	-24.30	20230414	5280	6.82	20230726	2.76	N	004720	500	90 억		427572	N	N	12	N	00	N
70	20240319	120158	57	100.00	KOSPI		의약품	N	N	N	N		N	5630	-80	5	-1.40	157348820	27882	70.47	5720	5730	5610	7420	4000	5710	5643.38	2.35	0	-7248	5890	5800	5720	5630	5550	5845	5675	91	1710	500	4110	10	1	18178525	1023	1.26	0.43	12	0.15	4461.00	13121.00	7450	20230414	-24.43	5280	20230726	6.63	6430	-12.44	20240115	5550	1.44	20240307	7450	-24.43	20230414	5280	6.63	20230726	2.76	N	004720	500	90 억		427572	N	N	12	N	00	N
71	20240319	110159	57	100.00	KOSPI		의약품	N	N	N	N		N	5640	-70	5	-1.23	110180880	19523	49.34	5720	5730	5610	7420	4000	5710	5643.64	2.35	0	-6745	5890	5800	5720	5630	5550	5845	5675	91	1710	500	4110	10	1	18178525	1025	1.26	0.43	12	0.11	4461.00	13121.00	7450	20230414	-24.30	5280	20230726	6.82	6430	-12.29	20240115	5550	1.62	20240307	7450	-24.30	20230414	5280	6.82	20230726	2.76	N	004720	500	90 억		427572	N	N	12	N	00	N
72	20240319	100158	57	100.00	KOSPI		의약품	N	N	N	N		N	5670	-40	5	-0.70	35390800	6232	15.75	5720	5730	5640	7420	4000	5710	5678.88	2.35	0	-4319	5890	5800	5720	5630	5550	5845	5675	91	1710	500	4110	10	1	18178525	1031	1.27	0.43	12	0.03	4461.00	13121.00	7450	20230414	-23.89	5280	20230726	7.39	6430	-11.82	20240115	5550	2.16	20240307	7450	-23.89	20230414	5280	7.39	20230726	2.76	N	004720	500	90 억		427572	N	N	12	N	00	N
73	20240319	090158	57	100.00	KOSPI		의약품	N	N	N	N		N	5720	10	2	0.18	16068210	2819	7.12	5720	5730	5660	7420	4000	5710	5699.97	2.35	0	-2766	5890	5800	5720	5630	5550	5845	5675	91	1710	500	4110	10	1	18178525	1040	1.28	0.44	12	0.02	4461.00	13121.00	7450	20230414	-23.22	5280	20230726	8.33	6430	-11.04	20240115	5550	3.06	20240307	7450	-23.22	20230414	5280	8.33	20230726	2.76	N	004720	500	90 억		427572	N	N	12	N	00	N
74	20240318	160157	57	100.00	KOSPI		의약품	N	N	N	N		N	5710	70	2	1.24	226824260	39563	75.10	5650	5810	5640	7330	3950	5640	5733.24	2.29	0	9772	5786	5712	5666	5592	5546	5700	5580	91	1690	500	4060	10	1	18178525	1038	1.28	0.44	12	0.22	4461.00	13121.00	7450	20230414	-23.36	5280	20230726	8.14	6430	-11.20	20240115	5550	2.88	20240307	7450	-23.36	20230414	5280	8.14	20230726	2.77	N	004720	500	90 억		416414	N	N	12	N	00	N
75	20240318	150157	57	100.00	KOSPI		의약품	N	N	N	N		N	5710	70	2	1.24	221352630	38604	73.28	5650	5810	5640	7330	3950	5640	5733.93	2.29	0	9907	5786	5712	5666	5592	5546	5700	5580	91	1690	500	4060	10	1	18178525	1038	1.28	0.44	12	0.21	4461.00	13121.00	7450	20230414	-23.36	5280	20230726	8.14	6430	-11.20	20240115	5550	2.88	20240307	7450	-23.36	20230414	5280	8.14	20230726	2.77	N	004720	500	90 억		416414	N	N	1	N	00	N
76	20240318	140157	57	100.00	KOSPI		의약품	N	N	N	N		N	5700	60	2	1.06	200090500	34857	66.16	5650	5810	5640	7330	3950	5640	5740.32	2.29	0	8663	5786	5712	5666	5592	5546	5700	5580	91	1690	500	4060	10	1	18178525	1036	1.28	0.43	12	0.19	4461.00	13121.00	7450	20230414	-23.49	5280	20230726	7.95	6430	-11.35	20240115	5550	2.70	20240307	7450	-23.49	20230414	5280	7.95	20230726	2.77	N	004720	500	90 억		416414	N	N	1	N	00	N
77	20240318	130158	57	100.00	KOSPI		의약품	N	N	N	N		N	5710	70	2	1.24	179908200	31313	59.44	5650	5810	5640	7330	3950	5640	5745.48	2.29	0	8946	5786	5712	5666	5592	5546	5700	5580	91	1690	500	4060	10	1	18178525	1038	1.28	0.44	12	0.17	4461.00	13121.00	7450	20230414	-23.36	5280	20230726	8.14	6430	-11.20	20240115	5550	2.88	20240307	7450	-23.36	20230414	5280	8.14	20230726	2.77	N	004720	500	90 억		416414	N	N	1	N	00	N
78	20240318	120156	57	100.00	KOSPI		의약품	N	N	N	N		N	5710	70	2	1.24	168936610	29389	55.79	5650	5810	5640	7330	3950	5640	5748.29	2.29	0	9040	5786	5712	5666	5592	5546	5700	5580	91	1690	500	4060	10	1	18178525	1038	1.28	0.44	12	0.16	4461.00	13121.00	7450	20230414	-23.36	5280	20230726	8.14	6430	-11.20	20240115	5550	2.88	20240307	7450	-23.36	20230414	5280	8.14	20230726	2.77	N	004720	500	90 억		416414	N	N	1	N	00	N
79	20240318	110158	57	100.00	KOSPI		의약품	N	N	N	N		N	5730	90	2	1.60	152167630	26455	50.22	5650	5810	5640	7330	3950	5640	5751.94	2.29	0	7279	5786	5712	5666	5592	5546	5700	5580	91	1690	500	4060	10	1	18178525	1042	1.28	0.44	12	0.15	4461.00	13121.00	7450	20230414	-23.09	5280	20230726	8.52	6430	-10.89	20240115	5550	3.24	20240307	7450	-23.09	20230414	5280	8.52	20230726	2.77	N	004720	500	90 억		416414	N	N	1	N	00	N
80	20240318	100157	57	100.00	KOSPI		의약품	N	N	N	N		N	5790	150	2	2.66	118624000	20606	39.11	5650	5810	5640	7330	3950	5640	5756.77	2.29	0	6955	5786	5712	5666	5592	5546	5700	5580	91	1690	500	4060	10	1	18178525	1053	1.30	0.44	12	0.11	4461.00	13121.00	7450	20230414	-22.28	5280	20230726	9.66	6430	-9.95	20240115	5550	4.32	20240307	7450	-22.28	20230414	5280	9.66	20230726	2.77	N	004720	500	90 억		416414	N	N	1	N	00	N
81	20240318	090157	57	100.00	KOSPI		의약품	N	N	N	N		N	5660	20	2	0.35	2525840	447	0.85	5650	5660	5640	7330	3950	5640	5650.65	2.29	0	95	5786	5712	5666	5592	5546	5700	5580	91	1690	500	4060	10	1	18178525	1029	1.27	0.43	12	0.00	4461.00	13121.00	7450	20230414	-24.03	5280	20230726	7.20	6430	-11.98	20240115	5550	1.98	20240307	7450	-24.03	20230414	5280	7.20	20230726	2.77	N	004720	500	90 억		416414	N	N	1	N	00	N
82	20240315	160157	57	100.00	KOSPI		의약품	N	N	N	N		N	5640	-50	5	-0.88	298744740	52631	155.84	5640	5740	5620	7390	3990	5690	5676.22	2.33	0	-6731	5796	5742	5686	5632	5576	5715	5605	91	1700	500	4090	10	1	18178525	1025	1.26	0.43	12	0.29	4461.00	13121.00	7450	20230414	-24.30	5280	20230726	6.82	6430	-12.29	20240115	5550	1.62	20240307	7450	-24.30	20230414	5280	6.82	20230726	2.76	N	004720	500	90 억		423139	N	N	1	N	00	N
83	20240315	150147	57	100.00	KOSPI		의약품	N	N	N	N		N	5680	-10	5	-0.18	215024960	37964	112.41	5640	5740	5620	7390	3990	5690	5663.92	2.33	0	-6538	5796	5742	5686	5632	5576	5715	5605	91	1700	500	4090	10	1	18178525	1033	1.27	0.43	12	0.21	4461.00	13121.00	7450	20230414	-23.76	5280	20230726	7.58	6430	-11.66	20240115	5550	2.34	20240307	7450	-23.76	20230414	5280	7.58	20230726	2.76	N	004720	500	90 억		423139	N	N	14	N	00	N
84	20240315	140149	57	100.00	KOSPI		의약품	N	N	N	N		N	5670	-20	5	-0.35	136120170	24010	71.09	5640	5740	5620	7390	3990	5690	5669.31	2.33	0	-5980	5796	5742	5686	5632	5576	5715	5605	91	1700	500	4090	10	1	18178525	1031	1.27	0.43	12	0.13	4461.00	13121.00	7450	20230414	-23.89	5280	20230726	7.39	6430	-11.82	20240115	5550	2.16	20240307	7450	-23.89	20230414	5280	7.39	20230726	2.76	N	004720	500	90 억		423139	N	N	14	N	00	N
85	20240315	130156	57	100.00	KOSPI		의약품	N	N	N	N		N	5700	10	2	0.18	132316900	23340	69.11	5640	5740	5620	7390	3990	5690	5669.10	2.33	0	-5891	5796	5742	5686	5632	5576	5715	5605	91	1700	500	4090	10	1	18178525	1036	1.28	0.43	12	0.13	4461.00	13121.00	7450	20230414	-23.49	5280	20230726	7.95	6430	-11.35	20240115	5550	2.70	20240307	7450	-23.49	20230414	5280	7.95	20230726	2.76	N	004720	500	90 억		423139	N	N	14	N	00	N
86	20240315	120157	57	100.00	KOSPI		의약품	N	N	N	N		N	5730	40	2	0.70	123041830	21708	64.28	5640	5740	5620	7390	3990	5690	5668.04	2.33	0	-5310	5796	5742	5686	5632	5576	5715	5605	91	1700	500	4090	10	1	18178525	1042	1.28	0.44	12	0.12	4461.00	13121.00	7450	20230414	-23.09	5280	20230726	8.52	6430	-10.89	20240115	5550	3.24	20240307	7450	-23.09	20230414	5280	8.52	20230726	2.76	N	004720	500	90 억		423139	N	N	14	N	00	N
87	20240315	110156	57	100.00	KOSPI		의약품	N	N	N	N		N	5640	-50	5	-0.88	80155900	14195	42.03	5640	5690	5620	7390	3990	5690	5646.77	2.33	0	-3856	5796	5742	5686	5632	5576	5715	5605	91	1700	500	4090	10	1	18178525	1025	1.26	0.43	12	0.08	4461.00	13121.00	7450	20230414	-24.30	5280	20230726	6.82	6430	-12.29	20240115	5550	1.62	20240307	7450	-24.30	20230414	5280	6.82	20230726	2.76	N	004720	500	90 억		423139	N	N	14	N	00	N
88	20240315	100157	57	100.00	KOSPI		의약품	N	N	N	N		N	5650	-40	5	-0.70	67937720	12035	35.63	5640	5690	5620	7390	3990	5690	5645.01	2.33	0	-4423	5796	5742	5686	5632	5576	5715	5605	91	1700	500	4090	10	1	18178525	1027	1.27	0.43	12	0.07	4461.00	13121.00	7450	20230414	-24.16	5280	20230726	7.01	6430	-12.13	20240115	5550	1.80	20240307	7450	-24.16	20230414	5280	7.01	20230726	2.76	N	004720	500	90 억		423139	N	N	14	N	00	N
89	20240315	090156	57	100.00	KOSPI		의약품	N	N	N	N		N	5670	-20	5	-0.35	3474380	616	1.82	5640	5680	5640	7390	3990	5690	5640.23	2.33	0	211	5796	5742	5686	5632	5576	5715	5605	91	1700	500	4090	10	1	18178525	1031	1.27	0.43	12	0.00	4461.00	13121.00	7450	20230414	-23.89	5280	20230726	7.39	6430	-11.82	20240115	5550	2.16	20240307	7450	-23.89	20230414	5280	7.39	20230726	2.76	N	004720	500	90 억		423139	N	N	14	N	00	N
90	20240314	160155	57	100.00	KOSPI		의약품	N	N	N	N		N	5690	-30	5	-0.52	190877950	33687	63.93	5720	5740	5630	7430	4010	5720	5666.22	2.41	0	7144	5853	5786	5733	5666	5613	5760	5640	91	1710	500	4110	10	1	18178525	1034	1.28	0.43	12	0.19	4461.00	13121.00	7450	20230414	-23.62	5280	20230726	7.77	6430	-11.51	20240115	5550	2.52	20240307	7450	-23.62	20230414	5280	7.77	20230726	2.76	N	004720	500	90 억		438552	N	N	14	N	00	N
91	20240314	150156	57	100.00	KOSPI		의약품	N	N	N	N		N	5710	-10	5	-0.17	173127260	30552	57.98	5720	5740	5630	7430	4010	5720	5666.64	2.41	0	7273	5853	5786	5733	5666	5613	5760	5640	91	1710	500	4110	10	1	18178525	1038	1.28	0.44	12	0.17	4461.00	13121.00	7450	20230414	-23.36	5280	20230726	8.14	6430	-11.20	20240115	5550	2.88	20240307	7450	-23.36	20230414	5280	8.14	20230726	2.76	N	004720	500	90 억		438552	N	N	7	N	00	N
92	20240314	140156	57	100.00	KOSPI		의약품	N	N	N	N		N	5690	-30	5	-0.52	152741040	26958	51.16	5720	5740	5630	7430	4010	5720	5665.89	2.41	0	5343	5853	5786	5733	5666	5613	5760	5640	91	1710	500	4110	10	1	18178525	1034	1.28	0.43	12	0.15	4461.00	13121.00	7450	20230414	-23.62	5280	20230726	7.77	6430	-11.51	20240115	5550	2.52	20240307	7450	-23.62	20230414	5280	7.77	20230726	2.76	N	004720	500	90 억		438552	N	N	7	N	00	N
93	20240314	130154	57	100.00	KOSPI		의약품	N	N	N	N		N	5700	-20	5	-0.35	118380760	20895	39.65	5720	5740	5630	7430	4010	5720	5665.51	2.41	0	4709	5853	5786	5733	5666	5613	5760	5640	91	1710	500	4110	10	1	18178525	1036	1.28	0.43	12	0.11	4461.00	13121.00	7450	20230414	-23.49	5280	20230726	7.95	6430	-11.35	20240115	5550	2.70	20240307	7450	-23.49	20230414	5280	7.95	20230726	2.76	N	004720	500	90 억		438552	N	N	7	N	00	N
94	20240314	120155	57	100.00	KOSPI		의약품	N	N	N	N		N	5680	-40	5	-0.70	86409800	15269	28.98	5720	5740	5630	7430	4010	5720	5659.17	2.41	0	3137	5853	5786	5733	5666	5613	5760	5640	91	1710	500	4110	10	1	18178525	1033	1.27	0.43	12	0.08	4461.00	13121.00	7450	20230414	-23.76	5280	20230726	7.58	6430	-11.66	20240115	5550	2.34	20240307	7450	-23.76	20230414	5280	7.58	20230726	2.76	N	004720	500	90 억		438552	N	N	7	N	00	N
95	20240314	110156	57	100.00	KOSPI		의약품	N	N	N	N		N	5650	-70	5	-1.22	67034580	11853	22.49	5720	5740	5630	7430	4010	5720	5655.49	2.41	0	1431	5853	5786	5733	5666	5613	5760	5640	91	1710	500	4110	10	1	18178525	1027	1.27	0.43	12	0.07	4461.00	13121.00	7450	20230414	-24.16	5280	20230726	7.01	6430	-12.13	20240115	5550	1.80	20240307	7450	-24.16	20230414	5280	7.01	20230726	2.76	N	004720	500	90 억		438552	N	N	7	N	00	N
96	20240314	100156	57	100.00	KOSPI		의약품	N	N	N	N		N	5670	-50	5	-0.87	43010670	7594	14.41	5720	5740	5640	7430	4010	5720	5663.77	2.41	0	2141	5853	5786	5733	5666	5613	5760	5640	91	1710	500	4110	10	1	18178525	1031	1.27	0.43	12	0.04	4461.00	13121.00	7450	20230414	-23.89	5280	20230726	7.39	6430	-11.82	20240115	5550	2.16	20240307	7450	-23.89	20230414	5280	7.39	20230726	2.76	N	004720	500	90 억		438552	N	N	7	N	00	N
97	20240314	090156	57	100.00	KOSPI		의약품	N	N	N	N		N	5710	-10	5	-0.17	428990	75	0.14	5720	5720	5710	7430	4010	5720	5719.87	2.41	0	-45	5853	5786	5733	5666	5613	5760	5640	91	1710	500	4110	10	1	18178525	1038	1.28	0.44	12	0.00	4461.00	13121.00	7450	20230414	-23.36	5280	20230726	8.14	6430	-11.20	20240115	5550	2.88	20240307	7450	-23.36	20230414	5280	8.14	20230726	2.76	N	004720	500	90 억		438552	N	N	7	N	00	N
98	20240313	160156	57	100.00	KOSPI		의약품	N	N	N	N		N	5720	-50	5	-0.87	301157010	52657	120.54	5770	5800	5680	7500	4040	5770	5719.22	2.40	0	2975	5883	5826	5763	5706	5643	5795	5675	91	1730	500	4150	10	1	18178525	1040	1.28	0.44	12	0.29	4461.00	13121.00	7450	20230414	-23.22	5280	20230726	8.33	6430	-11.04	20240115	5550	3.06	20240307	7450	-23.22	20230414	5280	8.33	20230726	2.77	N	004720	500	90 억		435577	N	N	7	N	00	N
99	20240313	150154	57	100.00	KOSPI		의약품	N	N	N	N		N	5710	-60	5	-1.04	283389890	49548	113.42	5770	5800	5680	7500	4040	5770	5719.50	2.40	0	1783	5883	5826	5763	5706	5643	5795	5675	91	1730	500	4150	10	1	18178525	1038	1.28	0.44	12	0.27	4461.00	13121.00	7450	20230414	-23.36	5280	20230726	8.14	6430	-11.20	20240115	5550	2.88	20240307	7450	-23.36	20230414	5280	8.14	20230726	2.77	N	004720	500	90 억		435577	N	N	3	N	00	N
100	20240313	140155	57	100.00	KOSPI		의약품	N	N	N	N		N	5730	-40	5	-0.69	224739820	39252	89.85	5770	5800	5700	7500	4040	5770	5725.56	2.40	0	1036	5883	5826	5763	5706	5643	5795	5675	91	1730	500	4150	10	1	18178525	1042	1.28	0.44	12	0.22	4461.00	13121.00	7450	20230414	-23.09	5280	20230726	8.52	6430	-10.89	20240115	5550	3.24	20240307	7450	-23.09	20230414	5280	8.52	20230726	2.77	N	004720	500	90 억		435577	N	N	3	N	00	N
101	20240313	130157	57	100.00	KOSPI		의약품	N	N	N	N		N	5720	-50	5	-0.87	171243050	29888	68.42	5770	5800	5700	7500	4040	5770	5729.49	2.40	0	1579	5883	5826	5763	5706	5643	5795	5675	91	1730	500	4150	10	1	18178525	1040	1.28	0.44	12	0.16	4461.00	13121.00	7450	20230414	-23.22	5280	20230726	8.33	6430	-11.04	20240115	5550	3.06	20240307	7450	-23.22	20230414	5280	8.33	20230726	2.77	N	004720	500	90 억		435577	N	N	3	N	00	N
102	20240313	120155	57	100.00	KOSPI		의약품	N	N	N	N		N	5750	-20	5	-0.35	136167260	23770	54.41	5770	5800	5700	7500	4040	5770	5728.53	2.40	0	6015	5883	5826	5763	5706	5643	5795	5675	91	1730	500	4150	10	1	18178525	1045	1.29	0.44	12	0.13	4461.00	13121.00	7450	20230414	-22.82	5280	20230726	8.90	6430	-10.58	20240115	5550	3.60	20240307	7450	-22.82	20230414	5280	8.90	20230726	2.77	N	004720	500	90 억		435577	N	N	3	N	00	N
103	20240313	110154	57	100.00	KOSPI		의약품	N	N	N	N		N	5770	0	3	0.00	125553510	21925	50.19	5770	5800	5700	7500	4040	5770	5726.50	2.40	0	6413	5883	5826	5763	5706	5643	5795	5675	91	1730	500	4150	10	1	18178525	1049	1.29	0.44	12	0.12	4461.00	13121.00	7450	20230414	-22.55	5280	20230726	9.28	6430	-10.26	20240115	5550	3.96	20240307	7450	-22.55	20230414	5280	9.28	20230726	2.77	N	004720	500	90 억		435577	N	N	3	N	00	N
104	20240313	100155	57	100.00	KOSPI		의약품	N	N	N	N		N	5730	-40	5	-0.69	106253640	18571	42.51	5770	5800	5700	7500	4040	5770	5721.48	2.40	0	5679	5883	5826	5763	5706	5643	5795	5675	91	1730	500	4150	10	1	18178525	1042	1.28	0.44	12	0.10	4461.00	13121.00	7450	20230414	-23.09	5280	20230726	8.52	6430	-10.89	20240115	5550	3.24	20240307	7450	-23.09	20230414	5280	8.52	20230726	2.77	N	004720	500	90 억		435577	N	N	3	N	00	N
105	20240313	090154	57	100.00	KOSPI		의약품	N	N	N	N		N	5770	0	3	0.00	167330	29	0.07	5770	5770	5770	7500	4040	5770	5770.00	2.40	0	-4	5883	5826	5763	5706	5643	5795	5675	91	1730	500	4150	10	1	18178525	1049	1.29	0.44	12	0.00	4461.00	13121.00	7450	20230414	-22.55	5280	20230726	9.28	6430	-10.26	20240115	5550	3.96	20240307	7450	-22.55	20230414	5280	9.28	20230726	2.77	N	004720	500	90 억		435577	N	N	3	N	00	N
106	20240312	160153	57	100.00	KOSPI		의약품	N	N	N	N		N	5770	10	2	0.17	250573370	43673	74.65	5780	5820	5700	7480	4040	5760	5737.48	2.48	0	-16188	5833	5796	5743	5706	5653	5815	5725	91	1720	500	4140	10	1	18178525	1049	1.29	0.44	12	0.24	4461.00	13121.00	7450	20230414	-22.55	5280	20230726	9.28	6430	-10.26	20240115	5550	3.96	20240307	7450	-22.55	20230414	5280	9.28	20230726	2.78	N	004720	500	90 억		451600	N	N	3	N	00	N
107	20240312	150153	57	100.00	KOSPI		의약품	N	N	N	N		N	5770	10	2	0.17	245109730	42721	73.02	5780	5820	5700	7480	4040	5760	5737.45	2.48	0	-16036	5833	5796	5743	5706	5653	5815	5725	91	1720	500	4140	10	1	18178525	1049	1.29	0.44	12	0.24	4461.00	13121.00	7450	20230414	-22.55	5280	20230726	9.28	6430	-10.26	20240115	5550	3.96	20240307	7450	-22.55	20230414	5280	9.28	20230726	2.78	N	004720	500	90 억		451600	N	N	1	N	00	N
108	20240312	140152	57	100.00	KOSPI		의약품	N	N	N	N		N	5720	-40	5	-0.69	207608740	36199	61.87	5780	5780	5700	7480	4040	5760	5735.21	2.48	0	-15109	5833	5796	5743	5706	5653	5815	5725	91	1720	500	4140	10	1	18178525	1040	1.28	0.44	12	0.20	4461.00	13121.00	7450	20230414	-23.22	5280	20230726	8.33	6430	-11.04	20240115	5550	3.06	20240307	7450	-23.22	20230414	5280	8.33	20230726	2.78	N	004720	500	90 억		451600	N	N	1	N	00	N
109	20240312	130151	57	100.00	KOSPI		의약품	N	N	N	N		N	5720	-40	5	-0.69	168637810	29386	50.23	5780	5780	5700	7480	4040	5760	5738.71	2.48	0	-12815	5833	5796	5743	5706	5653	5815	5725	91	1720	500	4140	10	1	18178525	1040	1.28	0.44	12	0.16	4461.00	13121.00	7450	20230414	-23.22	5280	20230726	8.33	6430	-11.04	20240115	5550	3.06	20240307	7450	-23.22	20230414	5280	8.33	20230726	2.78	N	004720	500	90 억		451600	N	N	1	N	00	N
110	20240312	120153	57	100.00	KOSPI		의약품	N	N	N	N		N	5750	-10	5	-0.17	124727680	21749	37.17	5780	5780	5700	7480	4040	5760	5734.87	2.48	0	-7463	5833	5796	5743	5706	5653	5815	5725	91	1720	500	4140	10	1	18178525	1045	1.29	0.44	12	0.12	4461.00	13121.00	7450	20230414	-22.82	5280	20230726	8.90	6430	-10.58	20240115	5550	3.60	20240307	7450	-22.82	20230414	5280	8.90	20230726	2.78	N	004720	500	90 억		451600	N	N	1	N	00	N
111	20240312	110152	57	100.00	KOSPI		의약품	N	N	N	N		N	5740	-20	5	-0.35	119690220	20871	35.67	5780	5780	5700	7480	4040	5760	5734.76	2.48	0	-6888	5833	5796	5743	5706	5653	5815	5725	91	1720	500	4140	10	1	18178525	1043	1.29	0.44	12	0.11	4461.00	13121.00	7450	20230414	-22.95	5280	20230726	8.71	6430	-10.73	20240115	5550	3.42	20240307	7450	-22.95	20230414	5280	8.71	20230726	2.78	N	004720	500	90 억		451600	N	N	1	N	00	N
112	20240312	100153	57	100.00	KOSPI		의약품	N	N	N	N		N	5770	10	2	0.17	87506640	15277	26.11	5780	5780	5700	7480	4040	5760	5728.00	2.48	0	-4690	5833	5796	5743	5706	5653	5815	5725	91	1720	500	4140	10	1	18178525	1049	1.29	0.44	12	0.08	4461.00	13121.00	7450	20230414	-22.55	5280	20230726	9.28	6430	-10.26	20240115	5550	3.96	20240307	7450	-22.55	20230414	5280	9.28	20230726	2.78	N	004720	500	90 억		451600	N	N	1	N	00	N
113	20240312	090153	57	100.00	KOSPI		의약품	N	N	N	N		N	5720	-40	5	-0.69	8449350	1466	2.51	5780	5780	5720	7480	4040	5760	5763.54	2.48	0	-357	5833	5796	5743	5706	5653	5815	5725	91	1720	500	4140	10	1	18178525	1040	1.28	0.44	12	0.01	4461.00	13121.00	7450	20230414	-23.22	5280	20230726	8.33	6430	-11.04	20240115	5550	3.06	20240307	7450	-23.22	20230414	5280	8.33	20230726	2.78	N	004720	500	90 억		451600	N	N	1	N	00	N
114	20240311	160153	57	100.00	KOSPI		의약품	N	N	N	N		N	5760	70	2	1.23	331333500	57831	83.71	5700	5780	5690	7390	3990	5690	5729.34	2.50	0	-1429	5843	5766	5663	5586	5483	5805	5625	91	1700	500	4090	10	1	18178525	1047	1.29	0.44	12	0.32	4461.00	13121.00	7450	20230414	-22.68	5280	20230726	9.09	6430	-10.42	20240115	5550	3.78	20240307	7450	-22.68	20230414	5280	9.09	20230726	2.78	N	004720	500	90 억		453695	N	N	1	N	00	N
115	20240311	150153	57	100.00	KOSPI		의약품	N	N	N	N		N	5740	50	2	0.88	314945670	54984	79.59	5700	5780	5690	7390	3990	5690	5727.95	2.50	0	-1068	5843	5766	5663	5586	5483	5805	5625	91	1700	500	4090	10	1	18178525	1043	1.29	0.44	12	0.30	4461.00	13121.00	7450	20230414	-22.95	5280	20230726	8.71	6430	-10.73	20240115	5550	3.42	20240307	7450	-22.95	20230414	5280	8.71	20230726	2.78	N	004720	500	90 억		453695	N	N	7	N	00	N
116	20240311	140152	57	100.00	KOSPI		의약품	N	N	N	N		N	5730	40	2	0.70	259002280	45214	65.44	5700	5780	5690	7390	3990	5690	5728.36	2.50	0	-1919	5843	5766	5663	5586	5483	5805	5625	91	1700	500	4090	10	1	18178525	1042	1.28	0.44	12	0.25	4461.00	13121.00	7450	20230414	-23.09	5280	20230726	8.52	6430	-10.89	20240115	5550	3.24	20240307	7450	-23.09	20230414	5280	8.52	20230726	2.78	N	004720	500	90 억		453695	N	N	7	N	00	N
117	20240311	130153	57	100.00	KOSPI		의약품	N	N	N	N		N	5750	60	2	1.05	187304260	32680	47.30	5700	5780	5690	7390	3990	5690	5731.46	2.50	0	-2867	5843	5766	5663	5586	5483	5805	5625	91	1700	500	4090	10	1	18178525	1045	1.29	0.44	12	0.18	4461.00	13121.00	7450	20230414	-22.82	5280	20230726	8.90	6430	-10.58	20240115	5550	3.60	20240307	7450	-22.82	20230414	5280	8.90	20230726	2.78	N	004720	500	90 억		453695	N	N	7	N	00	N
118	20240311	120153	57	100.00	KOSPI		의약품	N	N	N	N		N	5740	50	2	0.88	153582180	26814	38.81	5700	5770	5690	7390	3990	5690	5727.69	2.50	0	25	5843	5766	5663	5586	5483	5805	5625	91	1700	500	4090	10	1	18178525	1043	1.29	0.44	12	0.15	4461.00	13121.00	7450	20230414	-22.95	5280	20230726	8.71	6430	-10.73	20240115	5550	3.42	20240307	7450	-22.95	20230414	5280	8.71	20230726	2.78	N	004720	500	90 억		453695	N	N	7	N	00	N
119	20240311	110153	57	100.00	KOSPI		의약품	N	N	N	N		N	5770	80	2	1.41	125885820	21997	31.84	5700	5770	5690	7390	3990	5690	5722.86	2.50	0	1842	5843	5766	5663	5586	5483	5805	5625	91	1700	500	4090	10	1	18178525	1049	1.29	0.44	12	0.12	4461.00	13121.00	7450	20230414	-22.55	5280	20230726	9.28	6430	-10.26	20240115	5550	3.96	20240307	7450	-22.55	20230414	5280	9.28	20230726	2.78	N	004720	500	90 억		453695	N	N	7	N	00	N
120	20240311	100151	57	100.00	KOSPI		의약품	N	N	N	N		N	5730	40	2	0.70	54768910	9564	13.84	5700	5760	5690	7390	3990	5690	5726.57	2.50	0	-466	5843	5766	5663	5586	5483	5805	5625	91	1700	500	4090	10	1	18178525	1042	1.28	0.44	12	0.05	4461.00	13121.00	7450	20230414	-23.09	5280	20230726	8.52	6430	-10.89	20240115	5550	3.24	20240307	7450	-23.09	20230414	5280	8.52	20230726	2.78	N	004720	500	90 억		453695	N	N	7	N	00	N
121	20240311	090152	57	100.00	KOSPI		의약품	N	N	N	N		N	5710	20	2	0.35	1459330	256	0.37	5700	5710	5700	7390	3990	5690	5700.51	2.50	0	-45	5843	5766	5663	5586	5483	5805	5625	91	1700	500	4090	10	1	18178525	1038	1.28	0.44	12	0.00	4461.00	13121.00	7450	20230414	-23.36	5280	20230726	8.14	6430	-11.20	20240115	5550	2.88	20240307	7450	-23.36	20230414	5280	8.14	20230726	2.78	N	004720	500	90 억		453695	N	N	7	N	00	N
122	20240308	160152	57	100.00	KOSPI		의약품	N	N	N	N		N	5690	100	2	1.79	389515520	68998	104.02	5600	5740	5560	7260	3920	5590	5645.14	2.38	0	20525	5696	5642	5596	5542	5496	5620	5520	91	1670	500	4020	10	1	18178525	1034	1.28	0.43	12	0.38	4461.00	13121.00	7450	20230414	-23.62	5280	20230726	7.77	6430	-11.51	20240115	5550	2.52	20240307	7450	-23.62	20230414	5280	7.77	20230726	2.83	N	004720	500	90 억		433170	N	N	7	N	00	N
123	20240308	150152	57	100.00	KOSPI		의약품	N	N	N	N		N	5720	130	2	2.33	326664060	57965	87.39	5600	5740	5560	7260	3920	5590	5635.54	2.38	0	15816	5696	5642	5596	5542	5496	5620	5520	91	1670	500	4020	10	1	18178525	1040	1.28	0.44	12	0.32	4461.00	13121.00	7450	20230414	-23.22	5280	20230726	8.33	6430	-11.04	20240115	5550	3.06	20240307	7450	-23.22	20230414	5280	8.33	20230726	2.83	N	004720	500	90 억		433170	N	N	3	N	00	N
124	20240308	140151	57	100.00	KOSPI		의약품	N	N	N	N		N	5650	60	2	1.07	221366720	39459	59.49	5600	5650	5560	7260	3920	5590	5610.04	2.38	0	12489	5696	5642	5596	5542	5496	5620	5520	91	1670	500	4020	10	1	18178525	1027	1.27	0.43	12	0.22	4461.00	13121.00	7450	20230414	-24.16	5280	20230726	7.01	6430	-12.13	20240115	5550	1.80	20240307	7450	-24.16	20230414	5280	7.01	20230726	2.83	N	004720	500	90 억		433170	N	N	3	N	00	N
125	20240308	130152	57	100.00	KOSPI		의약품	N	N	N	N		N	5620	30	2	0.54	161550650	28839	43.48	5600	5650	5560	7260	3920	5590	5601.81	2.38	0	6068	5696	5642	5596	5542	5496	5620	5520	91	1670	500	4020	10	1	18178525	1022	1.26	0.43	12	0.16	4461.00	13121.00	7450	20230414	-24.56	5280	20230726	6.44	6430	-12.60	20240115	5550	1.26	20240307	7450	-24.56	20230414	5280	6.44	20230726	2.83	N	004720	500	90 억		433170	N	N	3	N	00	N
126	20240308	120153	57	100.00	KOSPI		의약품	N	N	N	N		N	5650	60	2	1.07	100450370	17930	27.03	5600	5650	5560	7260	3920	5590	5602.36	2.38	0	2183	5696	5642	5596	5542	5496	5620	5520	91	1670	500	4020	10	1	18178525	1027	1.27	0.43	12	0.10	4461.00	13121.00	7450	20230414	-24.16	5280	20230726	7.01	6430	-12.13	20240115	5550	1.80	20240307	7450	-24.16	20230414	5280	7.01	20230726	2.83	N	004720	500	90 억		433170	N	N	3	N	00	N
127	20240308	110151	57	100.00	KOSPI		의약품	N	N	N	N		N	5610	20	2	0.36	73555900	13150	19.82	5600	5650	5560	7260	3920	5590	5593.60	2.38	0	190	5696	5642	5596	5542	5496	5620	5520	91	1670	500	4020	10	1	18178525	1020	1.26	0.43	12	0.07	4461.00	13121.00	7450	20230414	-24.70	5280	20230726	6.25	6430	-12.75	20240115	5550	1.08	20240307	7450	-24.70	20230414	5280	6.25	20230726	2.83	N	004720	500	90 억		433170	N	N	3	N	00	N
128	20240308	100151	57	100.00	KOSPI		의약품	N	N	N	N		N	5600	10	2	0.18	59449290	10631	16.03	5600	5650	5560	7260	3920	5590	5592.07	2.38	0	-291	5696	5642	5596	5542	5496	5620	5520	91	1670	500	4020	10	1	18178525	1018	1.26	0.43	12	0.06	4461.00	13121.00	7450	20230414	-24.83	5280	20230726	6.06	6430	-12.91	20240115	5550	0.90	20240307	7450	-24.83	20230414	5280	6.06	20230726	2.83	N	004720	500	90 억		433170	N	N	3	N	00	N
129	20240308	090153	57	100.00	KOSPI		의약품	N	N	N	N		N	5650	60	2	1.07	9191320	1632	2.46	5600	5650	5600	7260	3920	5590	5631.94	2.38	0	-1035	5696	5642	5596	5542	5496	5620	5520	91	1670	500	4020	10	1	18178525	1027	1.27	0.43	12	0.01	4461.00	13121.00	7450	20230414	-24.16	5280	20230726	7.01	6430	-12.13	20240115	5550	1.80	20240307	7450	-24.16	20230414	5280	7.01	20230726	2.83	N	004720	500	90 억		433170	N	N	3	N	00	N
130	20240307	160151	57	100.00	KOSPI		의약품	N	N	N	N		N	5590	-20	5	-0.36	370517720	66331	95.10	5610	5650	5550	7290	3930	5610	5585.89	2.48	0	-16142	5776	5692	5636	5552	5496	5665	5525	91	1680	500	4030	10	1	18178525	1016	1.25	0.43	12	0.36	4461.00	13121.00	7450	20230414	-24.97	5280	20230726	5.87	6430	-13.06	20240115	5550	0.72	20240307	7450	-24.97	20230414	5280	5.87	20230726	2.87	N	004720	500	90 억		451347	N	N	3	N	00	N
131	20240307	150148	57	100.00	KOSPI		의약품	N	N	N	N		N	5590	-20	5	-0.36	343955920	61577	88.29	5610	5650	5550	7290	3930	5610	5585.79	2.48	0	-13491	5776	5692	5636	5552	5496	5665	5525	91	1680	500	4030	10	1	18178525	1016	1.25	0.43	12	0.34	4461.00	13121.00	7450	20230414	-24.97	5280	20230726	5.87	6430	-13.06	20240115	5550	0.72	20240307	7450	-24.97	20230414	5280	5.87	20230726	2.87	N	004720	500	90 억		451347	N	N	40	N	00	N
132	20240307	140150	57	100.00	KOSPI		의약품	N	N	N	N		N	5590	-20	5	-0.36	335242890	60014	86.05	5610	5650	5550	7290	3930	5610	5586.08	2.48	0	-13021	5776	5692	5636	5552	5496	5665	5525	91	1680	500	4030	10	1	18178525	1016	1.25	0.43	12	0.33	4461.00	13121.00	7450	20230414	-24.97	5280	20230726	5.87	6430	-13.06	20240115	5550	0.72	20240307	7450	-24.97	20230414	5280	5.87	20230726	2.87	N	004720	500	90 억		451347	N	N	40	N	00	N
133	20240307	130149	57	100.00	KOSPI		의약품	N	N	N	N		N	5580	-30	5	-0.53	283653170	50742	72.75	5610	5650	5550	7290	3930	5610	5590.11	2.48	0	-11916	5776	5692	5636	5552	5496	5665	5525	91	1680	500	4030	10	1	18178525	1014	1.25	0.43	12	0.28	4461.00	13121.00	7450	20230414	-25.10	5280	20230726	5.68	6430	-13.22	20240115	5550	0.54	20240307	7450	-25.10	20230414	5280	5.68	20230726	2.87	N	004720	500	90 억		451347	N	N	40	N	00	N
134	20240307	120150	57	100.00	KOSPI		의약품	N	N	N	N		N	5570	-40	5	-0.71	243428690	43505	62.38	5610	5650	5560	7290	3930	5610	5595.42	2.48	0	-11009	5776	5692	5636	5552	5496	5665	5525	91	1680	500	4030	10	1	18178525	1013	1.25	0.42	12	0.24	4461.00	13121.00	7450	20230414	-25.23	5280	20230726	5.49	6430	-13.37	20240115	5560	0.18	20240307	7450	-25.23	20230414	5280	5.49	20230726	2.87	N	004720	500	90 억		451347	N	N	40	N	00	N
135	20240307	110152	57	100.00	KOSPI		의약품	N	N	N	N		N	5590	-20	5	-0.36	162356770	28953	41.51	5610	5650	5560	7290	3930	5610	5607.60	2.48	0	-8069	5776	5692	5636	5552	5496	5665	5525	91	1680	500	4030	10	1	18178525	1016	1.25	0.43	12	0.16	4461.00	13121.00	7450	20230414	-24.97	5280	20230726	5.87	6430	-13.06	20240115	5560	0.54	20240307	7450	-24.97	20230414	5280	5.87	20230726	2.87	N	004720	500	90 억		451347	N	N	40	N	00	N
136	20240307	100153	57	100.00	KOSPI		의약품	N	N	N	N		N	5610	0	3	0.00	47989350	8560	12.27	5610	5650	5590	7290	3930	5610	5606.23	2.48	0	-1034	5776	5692	5636	5552	5496	5665	5525	91	1680	500	4030	10	1	18178525	1020	1.26	0.43	12	0.05	4461.00	13121.00	7450	20230414	-24.70	5280	20230726	6.25	6430	-12.75	20240115	5580	0.54	20240306	7450	-24.70	20230414	5280	6.25	20230726	2.87	N	004720	500	90 억		451347	N	N	40	N	00	N
137	20240307	090150	57	100.00	KOSPI		의약품	N	N	N	N		N	5610	0	3	0.00	6496380	1158	1.66	5610	5610	5610	7290	3930	5610	5610.00	2.48	0	873	5776	5692	5636	5552	5496	5665	5525	91	1680	500	4030	10	1	18178525	1020	1.26	0.43	12	0.01	4461.00	13121.00	7450	20230414	-24.70	5280	20230726	6.25	6430	-12.75	20240115	5580	0.54	20240306	7450	-24.70	20230414	5280	6.25	20230726	2.87	N	004720	500	90 억		451347	N	N	40	N	00	N
138	20240306	160149	57	100.00	KOSPI		의약품	N	N	N	N		N	5610	-50	5	-0.88	394078560	69745	104.84	5690	5720	5580	7350	3970	5660	5650.28	2.53	0	-9156	5786	5722	5686	5622	5586	5705	5605	91	1690	500	4070	10	1	18178525	1020	1.26	0.43	12	0.38	4461.00	13121.00	7450	20230414	-24.70	5280	20230726	6.25	6430	-12.75	20240115	5580	0.54	20240306	7450	-24.70	20230414	5280	6.25	20230726	2.92	N	004720	500	90 억		460703	N	N	40	N	00	N
139	20240306	150150	57	100.00	KOSPI		의약품	N	N	N	N		N	5630	-30	5	-0.53	367197360	64960	97.64	5690	5720	5580	7350	3970	5660	5652.67	2.53	0	-7903	5786	5722	5686	5622	5586	5705	5605	91	1690	500	4070	10	1	18178525	1023	1.26	0.43	12	0.36	4461.00	13121.00	7450	20230414	-24.43	5280	20230726	6.63	6430	-12.44	20240115	5580	0.90	20240306	7450	-24.43	20230414	5280	6.63	20230726	2.92	N	004720	500	90 억		460703	N	N	14	N	00	N
140	20240306	140150	57	100.00	KOSPI		의약품	N	N	N	N		N	5640	-20	5	-0.35	351286080	62126	93.38	5690	5720	5580	7350	3970	5660	5654.41	2.53	0	-6843	5786	5722	5686	5622	5586	5705	5605	91	1690	500	4070	10	1	18178525	1025	1.26	0.43	12	0.34	4461.00	13121.00	7450	20230414	-24.30	5280	20230726	6.82	6430	-12.29	20240115	5580	1.08	20240306	7450	-24.30	20230414	5280	6.82	20230726	2.92	N	004720	500	90 억		460703	N	N	14	N	00	N
141	20240306	130151	57	100.00	KOSPI		의약품	N	N	N	N		N	5650	-10	5	-0.18	257464280	45417	68.27	5690	5720	5600	7350	3970	5660	5668.90	2.53	0	-2159	5786	5722	5686	5622	5586	5705	5605	91	1690	500	4070	10	1	18178525	1027	1.27	0.43	12	0.25	4461.00	13121.00	7450	20230414	-24.16	5280	20230726	7.01	6430	-12.13	20240115	5600	0.89	20240306	7450	-24.16	20230414	5280	7.01	20230726	2.92	N	004720	500	90 억		460703	N	N	14	N	00	N
142	20240306	120151	57	100.00	KOSPI		의약품	N	N	N	N		N	5640	-20	5	-0.35	236454250	41704	62.69	5690	5720	5600	7350	3970	5660	5669.82	2.53	0	-2633	5786	5722	5686	5622	5586	5705	5605	91	1690	500	4070	10	1	18178525	1025	1.26	0.43	12	0.23	4461.00	13121.00	7450	20230414	-24.30	5280	20230726	6.82	6430	-12.29	20240115	5600	0.71	20240306	7450	-24.30	20230414	5280	6.82	20230726	2.92	N	004720	500	90 억		460703	N	N	14	N	00	N
143	20240306	110151	57	100.00	KOSPI		의약품	N	N	N	N		N	5700	40	2	0.71	162442680	28671	43.10	5690	5720	5600	7350	3970	5660	5665.75	2.53	0	-2489	5786	5722	5686	5622	5586	5705	5605	91	1690	500	4070	10	1	18178525	1036	1.28	0.43	12	0.16	4461.00	13121.00	7450	20230414	-23.49	5280	20230726	7.95	6430	-11.35	20240115	5600	1.79	20240306	7450	-23.49	20230414	5280	7.95	20230726	2.92	N	004720	500	90 억		460703	N	N	14	N	00	N
144	20240306	100149	57	100.00	KOSPI		의약품	N	N	N	N		N	5700	40	2	0.71	50296540	8852	13.31	5690	5720	5630	7350	3970	5660	5681.94	2.53	0	-170	5786	5722	5686	5622	5586	5705	5605	91	1690	500	4070	10	1	18178525	1036	1.28	0.43	12	0.05	4461.00	13121.00	7450	20230414	-23.49	5280	20230726	7.95	6430	-11.35	20240115	5630	1.24	20240306	7450	-23.49	20230414	5280	7.95	20230726	2.92	N	004720	500	90 억		460703	N	N	14	N	00	N
145	20240306	090151	57	100.00	KOSPI		의약품	N	N	N	N		N	5650	-10	5	-0.18	5295330	934	1.40	5690	5690	5650	7350	3970	5660	5669.52	2.53	0	-615	5786	5722	5686	5622	5586	5705	5605	91	1690	500	4070	10	1	18178525	1027	1.27	0.43	12	0.01	4461.00	13121.00	7450	20230414	-24.16	5280	20230726	7.01	6430	-12.13	20240115	5650	0.00	20240306	7450	-24.16	20230414	5280	7.01	20230726	2.92	N	004720	500	90 억		460703	N	N	14	N	00	N
146	20240305	160149	57	100.00	KOSPI		의약품	N	N	N	N		N	5660	-50	5	-0.88	375221570	66049	136.60	5710	5750	5650	7420	4000	5710	5681.02	2.51	0	4255	5823	5766	5733	5676	5643	5750	5660	91	1710	500	4110	10	1	18178525	1029	1.27	0.43	12	0.36	4461.00	13121.00	7450	20230414	-24.03	5280	20230726	7.20	6430	-11.98	20240115	5650	0.18	20240305	7450	-24.03	20230414	5280	7.20	20230726	2.92	N	004720	500	90 억		456438	N	N	14	N	00	N
147	20240305	150150	57	100.00	KOSPI		의약품	N	N	N	N		N	5670	-40	5	-0.70	350983650	61769	127.75	5710	5750	5650	7420	4000	5710	5682.20	2.51	0	4909	5823	5766	5733	5676	5643	5750	5660	91	1710	500	4110	10	1	18178525	1031	1.27	0.43	12	0.34	4461.00	13121.00	7450	20230414	-23.89	5280	20230726	7.39	6430	-11.82	20240115	5650	0.35	20240305	7450	-23.89	20230414	5280	7.39	20230726	2.92	N	004720	500	90 억		456438	N	N	23	N	00	N
148	20240305	140150	57	100.00	KOSPI		의약품	N	N	N	N		N	5690	-20	5	-0.35	341444960	60089	124.27	5710	5750	5650	7420	4000	5710	5682.32	2.51	0	5130	5823	5766	5733	5676	5643	5750	5660	91	1710	500	4110	10	1	18178525	1034	1.28	0.43	12	0.33	4461.00	13121.00	7450	20230414	-23.62	5280	20230726	7.77	6430	-11.51	20240115	5650	0.71	20240305	7450	-23.62	20230414	5280	7.77	20230726	2.92	N	004720	500	90 억		456438	N	N	23	N	00	N
149	20240305	130149	57	100.00	KOSPI		의약품	N	N	N	N		N	5680	-30	5	-0.53	323809710	56982	117.85	5710	5750	5650	7420	4000	5710	5682.67	2.51	0	4740	5823	5766	5733	5676	5643	5750	5660	91	1710	500	4110	10	1	18178525	1033	1.27	0.43	12	0.31	4461.00	13121.00	7450	20230414	-23.76	5280	20230726	7.58	6430	-11.66	20240115	5650	0.53	20240305	7450	-23.76	20230414	5280	7.58	20230726	2.92	N	004720	500	90 억		456438	N	N	23	N	00	N
150	20240305	120149	57	100.00	KOSPI		의약품	N	N	N	N		N	5670	-40	5	-0.70	291425190	51277	106.05	5710	5750	5650	7420	4000	5710	5683.35	2.51	0	4476	5823	5766	5733	5676	5643	5750	5660	91	1710	500	4110	10	1	18178525	1031	1.27	0.43	12	0.28	4461.00	13121.00	7450	20230414	-23.89	5280	20230726	7.39	6430	-11.82	20240115	5650	0.35	20240305	7450	-23.89	20230414	5280	7.39	20230726	2.92	N	004720	500	90 억		456438	N	N	23	N	00	N
151	20240305	110149	57	100.00	KOSPI		의약품	N	N	N	N		N	5670	-40	5	-0.70	263931220	46418	96.00	5710	5750	5650	7420	4000	5710	5685.97	2.51	0	3933	5823	5766	5733	5676	5643	5750	5660	91	1710	500	4110	10	1	18178525	1031	1.27	0.43	12	0.26	4461.00	13121.00	7450	20230414	-23.89	5280	20230726	7.39	6430	-11.82	20240115	5650	0.35	20240305	7450	-23.89	20230414	5280	7.39	20230726	2.92	N	004720	500	90 억		456438	N	N	23	N	00	N
152	20240305	100148	57	100.00	KOSPI		의약품	N	N	N	N		N	5680	-30	5	-0.53	119443530	20920	43.27	5710	5750	5660	7420	4000	5710	5709.54	2.51	0	-5246	5823	5766	5733	5676	5643	5750	5660	91	1710	500	4110	10	1	18178525	1033	1.27	0.43	12	0.12	4461.00	13121.00	7450	20230414	-23.76	5280	20230726	7.58	6430	-11.66	20240115	5660	0.35	20240305	7450	-23.76	20230414	5280	7.58	20230726	2.92	N	004720	500	90 억		456438	N	N	23	N	00	N
153	20240305	090149	57	100.00	KOSPI		의약품	N	N	N	N		N	5710	0	3	0.00	1347570	236	0.49	5710	5720	5710	7420	4000	5710	5710.04	2.51	0	-79	5823	5766	5733	5676	5643	5750	5660	91	1710	500	4110	10	1	18178525	1038	1.28	0.44	12	0.00	4461.00	13121.00	7450	20230414	-23.36	5280	20230726	8.14	6430	-11.20	20240115	5700	0.18	20240207	7450	-23.36	20230414	5280	8.14	20230726	2.92	N	004720	500	90 억		456438	N	N	23	N	00	N
154	20240304	160149	57	100.00	KOSPI		의약품	N	N	N	N		N	5710	-40	5	-0.70	277312610	48329	77.45	5780	5790	5700	7470	4030	5750	5738.14	2.54	0	-5639	5850	5800	5760	5710	5670	5780	5690	91	1720	500	4140	10	1	18178525	1038	1.28	0.44	12	0.27	4461.00	13121.00	7450	20230414	-23.36	5280	20230726	8.14	6430	-11.20	20240115	5700	0.18	20240304	7450	-23.36	20230414	5280	8.14	20230726	2.94	N	004720	500	90 억		462087	N	N	23	N	00	N
155	20240304	150148	57	100.00	KOSPI		의약품	N	N	N	N		N	5720	-30	5	-0.52	256479600	44683	71.61	5780	5790	5700	7470	4030	5750	5739.98	2.54	0	-5649	5850	5800	5760	5710	5670	5780	5690	91	1720	500	4140	10	1	18178525	1040	1.28	0.44	12	0.25	4461.00	13121.00	7450	20230414	-23.22	5280	20230726	8.33	6430	-11.04	20240115	5700	0.35	20240304	7450	-23.22	20230414	5280	8.33	20230726	2.94	N	004720	500	90 억		462087	N	N	30	N	00	N
156	20240304	140144	57	100.00	KOSPI		의약품	N	N	N	N		N	5720	-30	5	-0.52	221969150	38655	61.95	5780	5790	5700	7470	4030	5750	5742.31	2.54	0	-3451	5850	5800	5760	5710	5670	5780	5690	91	1720	500	4140	10	1	18178525	1040	1.28	0.44	12	0.21	4461.00	13121.00	7450	20230414	-23.22	5280	20230726	8.33	6430	-11.04	20240115	5700	0.35	20240304	7450	-23.22	20230414	5280	8.33	20230726	2.94	N	004720	500	90 억		462087	N	N	30	N	00	N
157	20240304	130148	57	100.00	KOSPI		의약품	N	N	N	N		N	5750	0	3	0.00	162163810	28205	45.20	5780	5790	5700	7470	4030	5750	5749.47	2.54	0	-2414	5850	5800	5760	5710	5670	5780	5690	91	1720	500	4140	10	1	18178525	1045	1.29	0.44	12	0.16	4461.00	13121.00	7450	20230414	-22.82	5280	20230726	8.90	6430	-10.58	20240115	5700	0.88	20240304	7450	-22.82	20230414	5280	8.90	20230726	2.94	N	004720	500	90 억		462087	N	N	30	N	00	N
158	20240304	120143	57	100.00	KOSPI		의약품	N	N	N	N		N	5750	0	3	0.00	148246440	25779	41.31	5780	5790	5700	7470	4030	5750	5750.67	2.54	0	-2169	5850	5800	5760	5710	5670	5780	5690	91	1720	500	4140	10	1	18178525	1045	1.29	0.44	12	0.14	4461.00	13121.00	7450	20230414	-22.82	5280	20230726	8.90	6430	-10.58	20240115	5700	0.88	20240304	7450	-22.82	20230414	5280	8.90	20230726	2.94	N	004720	500	90 억		462087	N	N	30	N	00	N
159	20240304	110148	57	100.00	KOSPI		의약품	N	N	N	N		N	5770	20	2	0.35	132018030	22959	36.79	5780	5790	5700	7470	4030	5750	5750.16	2.54	0	-787	5850	5800	5760	5710	5670	5780	5690	91	1720	500	4140	10	1	18178525	1049	1.29	0.44	12	0.13	4461.00	13121.00	7450	20230414	-22.55	5280	20230726	9.28	6430	-10.26	20240115	5700	1.23	20240304	7450	-22.55	20230414	5280	9.28	20230726	2.94	N	004720	500	90 억		462087	N	N	30	N	00	N
160	20240304	100147	57	100.00	KOSPI		의약품	N	N	N	N		N	5760	10	2	0.17	89724340	15636	25.06	5780	5780	5700	7470	4030	5750	5738.32	2.54	0	430	5850	5800	5760	5710	5670	5780	5690	91	1720	500	4140	10	1	18178525	1047	1.29	0.44	12	0.09	4461.00	13121.00	7450	20230414	-22.68	5280	20230726	9.09	6430	-10.42	20240115	5700	1.05	20240304	7450	-22.68	20230414	5280	9.09	20230726	2.94	N	004720	500	90 억		462087	N	N	30	N	00	N
161	20240304	090148	57	100.00	KOSPI		의약품	N	N	N	N		N	5750	0	3	0.00	3919670	681	1.09	5780	5780	5750	7470	4030	5750	5755.76	2.54	0	116	5850	5800	5760	5710	5670	5780	5690	91	1720	500	4140	10	1	18178525	1045	1.29	0.44	12	0.00	4461.00	13121.00	7450	20230414	-22.82	5280	20230726	8.90	6430	-10.58	20240115	5700	0.88	20240207	7450	-22.82	20230414	5280	8.90	20230726	2.94	N	004720	500	90 억		462087	N	N	30	N	00	N