KissMeData/004310/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	160154	57	100.00	KOSPI		의약품	N	N	N	N		N	3870	-35	5	-0.90	1704408070	435575	1163.15	3935	4055	3830	5070	2735	3905	3913.01	1.73	0	-31239	3941	3922	3906	3887	3871	3932	3897	160	1165	500	2730	5	1	32000000	1238	20.26	1.18	11	1.36	191.00	3283.00	5530	20230511	-30.02	3510	20231020	10.26	4280	-9.58	20240103	3740	3.48	20240124	5530	-30.02	20230511	3510	10.26	20231020	0.51	N	004310	500	160 억		553684	N	N	12	N	00	N
3	20240329	150154	57	100.00	KOSPI		의약품	N	N	N	N		N	3885	-20	5	-0.51	1680696715	429454	1146.80	3935	4055	3830	5070	2735	3905	3913.57	1.73	0	-31771	3941	3922	3906	3887	3871	3932	3897	160	1165	500	2730	5	1	32000000	1243	20.34	1.18	11	1.34	191.00	3283.00	5530	20230511	-29.75	3510	20231020	10.68	4280	-9.23	20240103	3740	3.88	20240124	5530	-29.75	20230511	3510	10.68	20231020	0.51	N	004310	500	160 억		553684	N	N	12	N	00	N
4	20240329	140152	57	100.00	KOSPI		의약품	N	N	N	N		N	3860	-45	5	-1.15	1599488245	408465	1090.75	3935	4055	3830	5070	2735	3905	3915.85	1.73	0	-34490	3941	3922	3906	3887	3871	3932	3897	160	1165	500	2730	5	1	32000000	1235	20.21	1.18	11	1.28	191.00	3283.00	5530	20230511	-30.20	3510	20231020	9.97	4280	-9.81	20240103	3740	3.21	20240124	5530	-30.20	20230511	3510	9.97	20231020	0.51	N	004310	500	160 억		553684	N	N	12	N	00	N
5	20240329	130152	57	100.00	KOSPI		의약품	N	N	N	N		N	3860	-45	5	-1.15	1576303440	402467	1074.74	3935	4055	3830	5070	2735	3905	3916.60	1.73	0	-33740	3941	3922	3906	3887	3871	3932	3897	160	1165	500	2730	5	1	32000000	1235	20.21	1.18	11	1.26	191.00	3283.00	5530	20230511	-30.20	3510	20231020	9.97	4280	-9.81	20240103	3740	3.21	20240124	5530	-30.20	20230511	3510	9.97	20231020	0.51	N	004310	500	160 억		553684	N	N	12	N	00	N
6	20240329	120152	57	100.00	KOSPI		의약품	N	N	N	N		N	3870	-35	5	-0.90	1463362715	373239	996.69	3935	4055	3830	5070	2735	3905	3920.71	1.73	0	-32360	3941	3922	3906	3887	3871	3932	3897	160	1165	500	2730	5	1	32000000	1238	20.26	1.18	11	1.17	191.00	3283.00	5530	20230511	-30.02	3510	20231020	10.26	4280	-9.58	20240103	3740	3.48	20240124	5530	-30.02	20230511	3510	10.26	20231020	0.51	N	004310	500	160 억		553684	N	N	12	N	00	N
7	20240329	110152	57	100.00	KOSPI		의약품	N	N	N	N		N	3935	30	2	0.77	260409650	66111	176.54	3935	3985	3885	5070	2735	3905	3938.98	1.73	0	-14150	3941	3922	3906	3887	3871	3932	3897	160	1165	500	2730	5	1	32000000	1259	20.60	1.20	11	0.21	191.00	3283.00	5530	20230511	-28.84	3510	20231020	12.11	4280	-8.06	20240103	3740	5.21	20240124	5530	-28.84	20230511	3510	12.11	20231020	0.51	N	004310	500	160 억		553684	N	N	12	N	00	N
8	20240329	100152	57	100.00	KOSPI		의약품	N	N	N	N		N	3890	-15	5	-0.38	63920220	16401	43.80	3935	3935	3885	5070	2735	3905	3897.34	1.73	0	-2353	3941	3922	3906	3887	3871	3932	3897	160	1165	500	2730	5	1	32000000	1245	20.37	1.18	11	0.05	191.00	3283.00	5530	20230511	-29.66	3510	20231020	10.83	4280	-9.11	20240103	3740	4.01	20240124	5530	-29.66	20230511	3510	10.83	20231020	0.51	N	004310	500	160 억		553684	N	N	12	N	00	N
9	20240329	090150	57	100.00	KOSPI		의약품	N	N	N	N		N	3935	30	2	0.77	275450	70	0.19	3935	3935	3935	5070	2735	3905	3935.00	1.73	0	-10	3941	3922	3906	3887	3871	3932	3897	160	1165	500	2730	5	1	32000000	1259	20.60	1.20	11	0.00	191.00	3283.00	5530	20230511	-28.84	3510	20231020	12.11	4280	-8.06	20240103	3740	5.21	20240124	5530	-28.84	20230511	3510	12.11	20231020	0.51	N	004310	500	160 억		553684	N	N	12	N	00	N
10	20240328	160151	57	100.00	KOSPI		의약품	N	N	N	N		N	3905	-10	5	-0.26	145429330	37218	46.64	3900	3925	3890	5080	2745	3915	3907.50	1.74	0	-2226	4051	3982	3926	3857	3801	3955	3830	160	1165	500	2740	5	1	32000000	1250	20.45	1.19	11	0.12	191.00	3283.00	5530	20230511	-29.39	3510	20231020	11.25	4280	-8.76	20240103	3740	4.41	20240124	5530	-29.39	20230511	3510	11.25	20231020	0.51	N	004310	500	160 억		555970	N	N	12	N	00	N
11	20240328	150153	57	100.00	KOSPI		의약품	N	N	N	N		N	3905	-10	5	-0.26	132901770	34010	42.62	3900	3925	3890	5080	2745	3915	3907.73	1.74	0	-2202	4051	3982	3926	3857	3801	3955	3830	160	1165	500	2740	5	1	32000000	1250	20.45	1.19	11	0.11	191.00	3283.00	5530	20230511	-29.39	3510	20231020	11.25	4280	-8.76	20240103	3740	4.41	20240124	5530	-29.39	20230511	3510	11.25	20231020	0.51	N	004310	500	160 억		555970	N	N	6	N	00	N
12	20240328	140151	57	100.00	KOSPI		의약품	N	N	N	N		N	3920	5	2	0.13	112942365	28907	36.22	3900	3925	3890	5080	2745	3915	3907.09	1.74	0	-551	4051	3982	3926	3857	3801	3955	3830	160	1165	500	2740	5	1	32000000	1254	20.52	1.19	11	0.09	191.00	3283.00	5530	20230511	-29.11	3510	20231020	11.68	4280	-8.41	20240103	3740	4.81	20240124	5530	-29.11	20230511	3510	11.68	20231020	0.51	N	004310	500	160 억		555970	N	N	6	N	00	N
13	20240328	130152	57	100.00	KOSPI		의약품	N	N	N	N		N	3910	-5	5	-0.13	98398165	25193	31.57	3900	3925	3890	5080	2745	3915	3905.77	1.74	0	-398	4051	3982	3926	3857	3801	3955	3830	160	1165	500	2740	5	1	32000000	1251	20.47	1.19	11	0.08	191.00	3283.00	5530	20230511	-29.29	3510	20231020	11.40	4280	-8.64	20240103	3740	4.55	20240124	5530	-29.29	20230511	3510	11.40	20231020	0.51	N	004310	500	160 억		555970	N	N	6	N	00	N
14	20240328	120152	57	100.00	KOSPI		의약품	N	N	N	N		N	3915	0	3	0.00	70757870	18129	22.72	3900	3925	3890	5080	2745	3915	3903.02	1.74	0	1270	4051	3982	3926	3857	3801	3955	3830	160	1165	500	2740	5	1	32000000	1253	20.50	1.19	11	0.06	191.00	3283.00	5530	20230511	-29.20	3510	20231020	11.54	4280	-8.53	20240103	3740	4.68	20240124	5530	-29.20	20230511	3510	11.54	20231020	0.51	N	004310	500	160 억		555970	N	N	6	N	00	N
15	20240328	110151	57	100.00	KOSPI		의약품	N	N	N	N		N	3910	-5	5	-0.13	67510600	17300	21.68	3900	3925	3890	5080	2745	3915	3902.35	1.74	0	1290	4051	3982	3926	3857	3801	3955	3830	160	1165	500	2740	5	1	32000000	1251	20.47	1.19	11	0.05	191.00	3283.00	5530	20230511	-29.29	3510	20231020	11.40	4280	-8.64	20240103	3740	4.55	20240124	5530	-29.29	20230511	3510	11.40	20231020	0.51	N	004310	500	160 억		555970	N	N	6	N	00	N
16	20240328	100154	57	100.00	KOSPI		의약품	N	N	N	N		N	3905	-10	5	-0.26	22108400	5671	7.11	3900	3915	3890	5080	2745	3915	3898.50	1.74	0	967	4051	3982	3926	3857	3801	3955	3830	160	1165	500	2740	5	1	32000000	1250	20.45	1.19	11	0.02	191.00	3283.00	5530	20230511	-29.39	3510	20231020	11.25	4280	-8.76	20240103	3740	4.41	20240124	5530	-29.39	20230511	3510	11.25	20231020	0.51	N	004310	500	160 억		555970	N	N	6	N	00	N
17	20240328	090154	57	100.00	KOSPI		의약품	N	N	N	N		N	3910	-5	5	-0.13	3006910	771	0.97	3900	3910	3900	5080	2745	3915	3900.01	1.74	0	-42	4051	3982	3926	3857	3801	3955	3830	160	1165	500	2740	5	1	32000000	1251	20.47	1.19	11	0.00	191.00	3283.00	5530	20230511	-29.29	3510	20231020	11.40	4280	-8.64	20240103	3740	4.55	20240124	5530	-29.29	20230511	3510	11.40	20231020	0.51	N	004310	500	160 억		555970	N	N	6	N	00	N
18	20240327	160154	57	100.00	KOSPI		의약품	N	N	N	N		N	3915	-5	5	-0.13	312268850	79691	161.26	3940	3995	3870	5090	2745	3920	3918.50	1.75	0	-2016	3973	3946	3918	3891	3863	3932	3877	160	1170	500	2740	5	1	32000000	1253	20.50	1.19	11	0.25	191.00	3283.00	5530	20230511	-29.20	3510	20231020	11.54	4280	-8.53	20240103	3740	4.68	20240124	5530	-29.20	20230511	3510	11.54	20231020	0.49	N	004310	500	160 억		559864	N	N	6	N	00	N
19	20240327	150152	57	100.00	KOSPI		의약품	N	N	N	N		N	3920	0	3	0.00	306674210	78260	158.36	3940	3995	3870	5090	2745	3920	3918.66	1.75	0	-2074	3973	3946	3918	3891	3863	3932	3877	160	1170	500	2740	5	1	32000000	1254	20.52	1.19	11	0.24	191.00	3283.00	5530	20230511	-29.11	3510	20231020	11.68	4280	-8.41	20240103	3740	4.81	20240124	5530	-29.11	20230511	3510	11.68	20231020	0.49	N	004310	500	160 억		559864	N	N	7	N	00	N
20	20240327	140153	57	100.00	KOSPI		의약품	N	N	N	N		N	3895	-25	5	-0.64	300532335	76692	155.19	3940	3995	3870	5090	2745	3920	3918.69	1.75	0	-1089	3973	3946	3918	3891	3863	3932	3877	160	1170	500	2740	5	1	32000000	1246	20.39	1.19	11	0.24	191.00	3283.00	5530	20230511	-29.57	3510	20231020	10.97	4280	-9.00	20240103	3740	4.14	20240124	5530	-29.57	20230511	3510	10.97	20231020	0.49	N	004310	500	160 억		559864	N	N	7	N	00	N
21	20240327	130153	57	100.00	KOSPI		의약품	N	N	N	N		N	3900	-20	5	-0.51	265916015	67840	137.28	3940	3995	3870	5090	2745	3920	3919.75	1.75	0	-634	3973	3946	3918	3891	3863	3932	3877	160	1170	500	2740	5	1	32000000	1248	20.42	1.19	11	0.21	191.00	3283.00	5530	20230511	-29.48	3510	20231020	11.11	4280	-8.88	20240103	3740	4.28	20240124	5530	-29.48	20230511	3510	11.11	20231020	0.49	N	004310	500	160 억		559864	N	N	7	N	00	N
22	20240327	120153	57	100.00	KOSPI		의약품	N	N	N	N		N	3900	-20	5	-0.51	256603260	65446	132.43	3940	3995	3870	5090	2745	3920	3920.84	1.75	0	-807	3973	3946	3918	3891	3863	3932	3877	160	1170	500	2740	5	1	32000000	1248	20.42	1.19	11	0.20	191.00	3283.00	5530	20230511	-29.48	3510	20231020	11.11	4280	-8.88	20240103	3740	4.28	20240124	5530	-29.48	20230511	3510	11.11	20231020	0.49	N	004310	500	160 억		559864	N	N	7	N	00	N
23	20240327	110153	57	100.00	KOSPI		의약품	N	N	N	N		N	3920	0	3	0.00	55861805	14268	28.87	3940	3940	3900	5090	2745	3920	3915.17	1.75	0	-3981	3973	3946	3918	3891	3863	3932	3877	160	1170	500	2740	5	1	32000000	1254	20.52	1.19	11	0.04	191.00	3283.00	5530	20230511	-29.11	3510	20231020	11.68	4280	-8.41	20240103	3740	4.81	20240124	5530	-29.11	20230511	3510	11.68	20231020	0.49	N	004310	500	160 억		559864	N	N	7	N	00	N
24	20240327	100151	57	100.00	KOSPI		의약품	N	N	N	N		N	3910	-10	5	-0.26	28653730	7325	14.82	3940	3940	3900	5090	2745	3920	3911.75	1.75	0	-2068	3973	3946	3918	3891	3863	3932	3877	160	1170	500	2740	5	1	32000000	1251	20.47	1.19	11	0.02	191.00	3283.00	5530	20230511	-29.29	3510	20231020	11.40	4280	-8.64	20240103	3740	4.55	20240124	5530	-29.29	20230511	3510	11.40	20231020	0.49	N	004310	500	160 억		559864	N	N	7	N	00	N
25	20240327	090155	57	100.00	KOSPI		의약품	N	N	N	N		N	3935	15	2	0.38	2428820	617	1.25	3940	3940	3925	5090	2745	3920	3937.05	1.75	0	-147	3973	3946	3918	3891	3863	3932	3877	160	1170	500	2740	5	1	32000000	1259	20.60	1.20	11	0.00	191.00	3283.00	5530	20230511	-28.84	3510	20231020	12.11	4280	-8.06	20240103	3740	5.21	20240124	5530	-28.84	20230511	3510	12.11	20231020	0.49	N	004310	500	160 억		559864	N	N	7	N	00	N
26	20240326	160153	57	100.00	KOSPI		의약품	N	N	N	N		N	3920	-20	5	-0.51	192401325	49185	47.05	3940	3945	3890	5120	2760	3940	3911.79	1.75	0	4088	4033	3986	3948	3901	3863	3967	3882	160	1180	500	2750	5	1	32000000	1254	20.52	1.19	11	0.15	191.00	3283.00	5530	20230511	-29.11	3510	20231020	11.68	4280	-8.41	20240103	3740	4.81	20240124	5530	-29.11	20230511	3510	11.68	20231020	0.48	N	004310	500	160 억		558784	N	N	7	N	00	N
27	20240326	150153	57	100.00	KOSPI		의약품	N	N	N	N		N	3910	-30	5	-0.76	177958510	45488	43.51	3940	3945	3890	5120	2760	3940	3912.21	1.75	0	2462	4033	3986	3948	3901	3863	3967	3882	160	1180	500	2750	5	1	32000000	1251	20.47	1.19	11	0.14	191.00	3283.00	5530	20230511	-29.29	3510	20231020	11.40	4280	-8.64	20240103	3740	4.55	20240124	5530	-29.29	20230511	3510	11.40	20231020	0.48	N	004310	500	160 억		558784	N	N	52	N	00	N
28	20240326	140152	57	100.00	KOSPI		의약품	N	N	N	N		N	3900	-40	5	-1.02	156417130	39961	38.23	3940	3945	3895	5120	2760	3940	3914.24	1.75	0	1188	4033	3986	3948	3901	3863	3967	3882	160	1180	500	2750	5	1	32000000	1248	20.42	1.19	11	0.12	191.00	3283.00	5530	20230511	-29.48	3510	20231020	11.11	4280	-8.88	20240103	3740	4.28	20240124	5530	-29.48	20230511	3510	11.11	20231020	0.48	N	004310	500	160 억		558784	N	N	52	N	00	N
29	20240326	130151	57	100.00	KOSPI		의약품	N	N	N	N		N	3930	-10	5	-0.25	125645255	32085	30.69	3940	3945	3895	5120	2760	3940	3916.01	1.75	0	1050	4033	3986	3948	3901	3863	3967	3882	160	1180	500	2750	5	1	32000000	1258	20.58	1.20	11	0.10	191.00	3283.00	5530	20230511	-28.93	3510	20231020	11.97	4280	-8.18	20240103	3740	5.08	20240124	5530	-28.93	20230511	3510	11.97	20231020	0.48	N	004310	500	160 억		558784	N	N	52	N	00	N
30	20240326	120151	57	100.00	KOSPI		의약품	N	N	N	N		N	3930	-10	5	-0.25	100720875	25729	24.61	3940	3945	3895	5120	2760	3940	3914.68	1.75	0	924	4033	3986	3948	3901	3863	3967	3882	160	1180	500	2750	5	1	32000000	1258	20.58	1.20	11	0.08	191.00	3283.00	5530	20230511	-28.93	3510	20231020	11.97	4280	-8.18	20240103	3740	5.08	20240124	5530	-28.93	20230511	3510	11.97	20231020	0.48	N	004310	500	160 억		558784	N	N	52	N	00	N
31	20240326	110149	57	100.00	KOSPI		의약품	N	N	N	N		N	3930	-10	5	-0.25	94451220	24131	23.08	3940	3945	3895	5120	2760	3940	3914.10	1.75	0	873	4033	3986	3948	3901	3863	3967	3882	160	1180	500	2750	5	1	32000000	1258	20.58	1.20	11	0.08	191.00	3283.00	5530	20230511	-28.93	3510	20231020	11.97	4280	-8.18	20240103	3740	5.08	20240124	5530	-28.93	20230511	3510	11.97	20231020	0.48	N	004310	500	160 억		558784	N	N	52	N	00	N
32	20240326	100150	57	100.00	KOSPI		의약품	N	N	N	N		N	3940	0	3	0.00	70575050	18046	17.26	3940	3945	3895	5120	2760	3940	3910.84	1.75	0	858	4033	3986	3948	3901	3863	3967	3882	160	1180	500	2750	5	1	32000000	1261	20.63	1.20	11	0.06	191.00	3283.00	5530	20230511	-28.75	3510	20231020	12.25	4280	-7.94	20240103	3740	5.35	20240124	5530	-28.75	20230511	3510	12.25	20231020	0.48	N	004310	500	160 억		558784	N	N	52	N	00	N
33	20240326	090152	57	100.00	KOSPI		의약품	N	N	N	N		N	3940	0	3	0.00	6965920	1768	1.69	3940	3940	3940	5120	2760	3940	3940.00	1.75	0	-170	4033	3986	3948	3901	3863	3967	3882	160	1180	500	2750	5	1	32000000	1261	20.63	1.20	11	0.01	191.00	3283.00	5530	20230511	-28.75	3510	20231020	12.25	4280	-7.94	20240103	3740	5.35	20240124	5530	-28.75	20230511	3510	12.25	20231020	0.48	N	004310	500	160 억		558784	N	N	52	N	00	N
34	20240325	160154	57	100.00	KOSPI		의약품	N	N	N	N		N	3940	0	3	0.00	414128145	104535	170.91	3960	3995	3910	5120	2760	3940	3961.64	1.70	0	13857	4000	3970	3930	3900	3860	3985	3915	160	1180	500	2750	5	1	32000000	1261	20.63	1.20	11	0.33	191.00	3283.00	5530	20230511	-28.75	3510	20231020	12.25	4280	-7.94	20240103	3740	5.35	20240124	5530	-28.75	20230511	3510	12.25	20231020	0.50	N	004310	500	160 억		542922	N	N	52	N	00	N
35	20240325	150156	57	100.00	KOSPI		의약품	N	N	N	N		N	3930	-10	5	-0.25	396813955	100124	163.69	3960	3995	3910	5120	2760	3940	3963.23	1.70	0	13368	4000	3970	3930	3900	3860	3985	3915	160	1180	500	2750	5	1	32000000	1258	20.58	1.20	11	0.31	191.00	3283.00	5530	20230511	-28.93	3510	20231020	11.97	4280	-8.18	20240103	3740	5.08	20240124	5530	-28.93	20230511	3510	11.97	20231020	0.50	N	004310	500	160 억		542922	N	N	23	N	00	N
36	20240325	140156	57	100.00	KOSPI		의약품	N	N	N	N		N	3935	-5	5	-0.13	355806865	89669	146.60	3960	3995	3915	5120	2760	3940	3968.00	1.70	0	13328	4000	3970	3930	3900	3860	3985	3915	160	1180	500	2750	5	1	32000000	1259	20.60	1.20	11	0.28	191.00	3283.00	5530	20230511	-28.84	3510	20231020	12.11	4280	-8.06	20240103	3740	5.21	20240124	5530	-28.84	20230511	3510	12.11	20231020	0.50	N	004310	500	160 억		542922	N	N	23	N	00	N
37	20240325	130155	57	100.00	KOSPI		의약품	N	N	N	N		N	3940	0	3	0.00	322342060	81145	132.67	3960	3995	3935	5120	2760	3940	3972.42	1.70	0	13375	4000	3970	3930	3900	3860	3985	3915	160	1180	500	2750	5	1	32000000	1261	20.63	1.20	11	0.25	191.00	3283.00	5530	20230511	-28.75	3510	20231020	12.25	4280	-7.94	20240103	3740	5.35	20240124	5530	-28.75	20230511	3510	12.25	20231020	0.50	N	004310	500	160 억		542922	N	N	23	N	00	N
38	20240325	120159	57	100.00	KOSPI		의약품	N	N	N	N		N	3955	15	2	0.38	296023785	74479	121.77	3960	3995	3935	5120	2760	3940	3974.59	1.70	0	15087	4000	3970	3930	3900	3860	3985	3915	160	1180	500	2750	5	1	32000000	1266	20.71	1.20	11	0.23	191.00	3283.00	5530	20230511	-28.48	3510	20231020	12.68	4280	-7.59	20240103	3740	5.75	20240124	5530	-28.48	20230511	3510	12.68	20231020	0.50	N	004310	500	160 억		542922	N	N	23	N	00	N
39	20240325	110156	57	100.00	KOSPI		의약품	N	N	N	N		N	3985	45	2	1.14	255805635	64353	105.21	3960	3995	3935	5120	2760	3940	3975.04	1.70	0	14573	4000	3970	3930	3900	3860	3985	3915	160	1180	500	2750	5	1	32000000	1275	20.86	1.21	11	0.20	191.00	3283.00	5530	20230511	-27.94	3510	20231020	13.53	4280	-6.89	20240103	3740	6.55	20240124	5530	-27.94	20230511	3510	13.53	20231020	0.50	N	004310	500	160 억		542922	N	N	23	N	00	N
40	20240325	100155	57	100.00	KOSPI		의약품	N	N	N	N		N	3955	15	2	0.38	97355525	24599	40.22	3960	3980	3935	5120	2760	3940	3957.70	1.70	0	8578	4000	3970	3930	3900	3860	3985	3915	160	1180	500	2750	5	1	32000000	1266	20.71	1.20	11	0.08	191.00	3283.00	5530	20230511	-28.48	3510	20231020	12.68	4280	-7.59	20240103	3740	5.75	20240124	5530	-28.48	20230511	3510	12.68	20231020	0.50	N	004310	500	160 억		542922	N	N	23	N	00	N
41	20240325	090155	57	100.00	KOSPI		의약품	N	N	N	N		N	3960	20	2	0.51	1271160	321	0.52	3960	3960	3960	5120	2760	3940	3960.00	1.70	0	-77	4000	3970	3930	3900	3860	3985	3915	160	1180	500	2750	5	1	32000000	1267	20.73	1.21	11	0.00	191.00	3283.00	5530	20230511	-28.39	3510	20231020	12.82	4280	-7.48	20240103	3740	5.88	20240124	5530	-28.39	20230511	3510	12.82	20231020	0.50	N	004310	500	160 억		542922	N	N	23	N	00	N
42	20240322	160155	57	100.00	KOSPI		의약품	N	N	N	N		N	3940	0	3	0.00	240179435	61164	61.57	3930	3960	3890	5120	2760	3940	3926.81	1.71	0	-4048	3983	3961	3928	3906	3873	3972	3917	160	1180	500	2750	5	1	32000000	1261	20.63	1.20	11	0.19	191.00	3283.00	5530	20230511	-28.75	3510	20231020	12.25	4280	-7.94	20240103	3740	5.35	20240124	5530	-28.75	20230511	3510	12.25	20231020	0.46	N	004310	500	160 억		546845	N	N	23	N	00	N
43	20240322	150156	57	100.00	KOSPI		의약품	N	N	N	N		N	3945	5	2	0.13	220636230	56207	56.58	3930	3960	3890	5120	2760	3940	3925.42	1.71	0	-3701	3983	3961	3928	3906	3873	3972	3917	160	1180	500	2750	5	1	32000000	1262	20.65	1.20	11	0.18	191.00	3283.00	5530	20230511	-28.66	3510	20231020	12.39	4280	-7.83	20240103	3740	5.48	20240124	5530	-28.66	20230511	3510	12.39	20231020	0.46	N	004310	500	160 억		546845	N	N	31	N	00	N
44	20240322	140155	57	100.00	KOSPI		의약품	N	N	N	N		N	3945	5	2	0.13	194670870	49631	49.96	3930	3960	3890	5120	2760	3940	3922.36	1.71	0	-7017	3983	3961	3928	3906	3873	3972	3917	160	1180	500	2750	5	1	32000000	1262	20.65	1.20	11	0.16	191.00	3283.00	5530	20230511	-28.66	3510	20231020	12.39	4280	-7.83	20240103	3740	5.48	20240124	5530	-28.66	20230511	3510	12.39	20231020	0.46	N	004310	500	160 억		546845	N	N	31	N	00	N
45	20240322	130155	57	100.00	KOSPI		의약품	N	N	N	N		N	3940	0	3	0.00	169311375	43197	43.48	3930	3960	3890	5120	2760	3940	3919.52	1.71	0	-7037	3983	3961	3928	3906	3873	3972	3917	160	1180	500	2750	5	1	32000000	1261	20.63	1.20	11	0.13	191.00	3283.00	5530	20230511	-28.75	3510	20231020	12.25	4280	-7.94	20240103	3740	5.35	20240124	5530	-28.75	20230511	3510	12.25	20231020	0.46	N	004310	500	160 억		546845	N	N	31	N	00	N
46	20240322	120155	57	100.00	KOSPI		의약품	N	N	N	N		N	3950	10	2	0.25	147640610	37691	37.94	3930	3960	3890	5120	2760	3940	3917.13	1.71	0	-7250	3983	3961	3928	3906	3873	3972	3917	160	1180	500	2750	5	1	32000000	1264	20.68	1.20	11	0.12	191.00	3283.00	5530	20230511	-28.57	3510	20231020	12.54	4280	-7.71	20240103	3740	5.61	20240124	5530	-28.57	20230511	3510	12.54	20231020	0.46	N	004310	500	160 억		546845	N	N	31	N	00	N
47	20240322	110156	57	100.00	KOSPI		의약품	N	N	N	N		N	3890	-50	5	-1.27	109640210	28036	28.22	3930	3960	3890	5120	2760	3940	3910.69	1.71	0	-4711	3983	3961	3928	3906	3873	3972	3917	160	1180	500	2750	5	1	32000000	1245	20.37	1.18	11	0.09	191.00	3283.00	5530	20230511	-29.66	3510	20231020	10.83	4280	-9.11	20240103	3740	4.01	20240124	5530	-29.66	20230511	3510	10.83	20231020	0.46	N	004310	500	160 억		546845	N	N	31	N	00	N
48	20240322	100157	57	100.00	KOSPI		의약품	N	N	N	N		N	3915	-25	5	-0.63	51853440	13226	13.31	3930	3960	3905	5120	2760	3940	3920.57	1.71	0	-3125	3983	3961	3928	3906	3873	3972	3917	160	1180	500	2750	5	1	32000000	1253	20.50	1.19	11	0.04	191.00	3283.00	5530	20230511	-29.20	3510	20231020	11.54	4280	-8.53	20240103	3740	4.68	20240124	5530	-29.20	20230511	3510	11.54	20231020	0.46	N	004310	500	160 억		546845	N	N	31	N	00	N
49	20240322	090155	57	100.00	KOSPI		의약품	N	N	N	N		N	3905	-35	5	-0.89	13898945	3552	3.58	3930	3930	3905	5120	2760	3940	3912.99	1.71	0	1760	3983	3961	3928	3906	3873	3972	3917	160	1180	500	2750	5	1	32000000	1250	20.45	1.19	11	0.01	191.00	3283.00	5530	20230511	-29.39	3510	20231020	11.25	4280	-8.76	20240103	3740	4.41	20240124	5530	-29.39	20230511	3510	11.25	20231020	0.46	N	004310	500	160 억		546845	N	N	31	N	00	N
50	20240321	160155	57	100.00	KOSPI		의약품	N	N	N	N		N	3940	10	2	0.25	390227345	99157	79.31	3930	3950	3895	5100	2755	3930	3935.45	1.74	0	-2027	4016	3972	3911	3867	3806	3995	3890	160	1170	500	2750	5	1	32000000	1261	20.63	1.20	11	0.31	191.00	3283.00	5530	20230511	-28.75	3510	20231020	12.25	4280	-7.94	20240103	3740	5.35	20240124	5530	-28.75	20230511	3510	12.25	20231020	0.46	N	004310	500	160 억		556071	N	N	31	N	00	N
51	20240321	150155	57	100.00	KOSPI		의약품	N	N	N	N		N	3940	10	2	0.25	380226950	96620	77.28	3930	3950	3895	5100	2755	3930	3935.28	1.74	0	-2257	4016	3972	3911	3867	3806	3995	3890	160	1170	500	2750	5	1	32000000	1261	20.63	1.20	11	0.30	191.00	3283.00	5530	20230511	-28.75	3510	20231020	12.25	4280	-7.94	20240103	3740	5.35	20240124	5530	-28.75	20230511	3510	12.25	20231020	0.46	N	004310	500	160 억		556071	N	N	2	N	00	N
52	20240321	140155	57	100.00	KOSPI		의약품	N	N	N	N		N	3920	-10	5	-0.25	229112225	58237	46.58	3930	3950	3895	5100	2755	3930	3934.14	1.74	0	2057	4016	3972	3911	3867	3806	3995	3890	160	1170	500	2750	5	1	32000000	1254	20.52	1.19	11	0.18	191.00	3283.00	5530	20230511	-29.11	3510	20231020	11.68	4280	-8.41	20240103	3740	4.81	20240124	5530	-29.11	20230511	3510	11.68	20231020	0.46	N	004310	500	160 억		556071	N	N	2	N	00	N
53	20240321	130153	57	100.00	KOSPI		의약품	N	N	N	N		N	3935	5	2	0.13	220600715	56071	44.85	3930	3950	3895	5100	2755	3930	3934.31	1.74	0	2848	4016	3972	3911	3867	3806	3995	3890	160	1170	500	2750	5	1	32000000	1259	20.60	1.20	11	0.18	191.00	3283.00	5530	20230511	-28.84	3510	20231020	12.11	4280	-8.06	20240103	3740	5.21	20240124	5530	-28.84	20230511	3510	12.11	20231020	0.46	N	004310	500	160 억		556071	N	N	2	N	00	N
54	20240321	120153	57	100.00	KOSPI		의약품	N	N	N	N		N	3945	15	2	0.38	189091660	48085	38.46	3930	3945	3895	5100	2755	3930	3932.45	1.74	0	3487	4016	3972	3911	3867	3806	3995	3890	160	1170	500	2750	5	1	32000000	1262	20.65	1.20	11	0.15	191.00	3283.00	5530	20230511	-28.66	3510	20231020	12.39	4280	-7.83	20240103	3740	5.48	20240124	5530	-28.66	20230511	3510	12.39	20231020	0.46	N	004310	500	160 억		556071	N	N	2	N	00	N
55	20240321	110154	57	100.00	KOSPI		의약품	N	N	N	N		N	3940	10	2	0.25	154196595	39234	31.38	3930	3945	3895	5100	2755	3930	3930.18	1.74	0	883	4016	3972	3911	3867	3806	3995	3890	160	1170	500	2750	5	1	32000000	1261	20.63	1.20	11	0.12	191.00	3283.00	5530	20230511	-28.75	3510	20231020	12.25	4280	-7.94	20240103	3740	5.35	20240124	5530	-28.75	20230511	3510	12.25	20231020	0.46	N	004310	500	160 억		556071	N	N	2	N	00	N
56	20240321	100155	57	100.00	KOSPI		의약품	N	N	N	N		N	3930	0	3	0.00	81405520	20734	16.58	3930	3945	3895	5100	2755	3930	3926.18	1.74	0	-371	4016	3972	3911	3867	3806	3995	3890	160	1170	500	2750	5	1	32000000	1258	20.58	1.20	11	0.06	191.00	3283.00	5530	20230511	-28.93	3510	20231020	11.97	4280	-8.18	20240103	3740	5.08	20240124	5530	-28.93	20230511	3510	11.97	20231020	0.46	N	004310	500	160 억		556071	N	N	2	N	00	N
57	20240321	090155	57	100.00	KOSPI		의약품	N	N	N	N		N	3920	-10	5	-0.25	6846030	1742	1.39	3930	3930	3920	5100	2755	3930	3929.98	1.74	0	-74	4016	3972	3911	3867	3806	3995	3890	160	1170	500	2750	5	1	32000000	1254	20.52	1.19	11	0.01	191.00	3283.00	5530	20230511	-29.11	3510	20231020	11.68	4280	-8.41	20240103	3740	4.81	20240124	5530	-29.11	20230511	3510	11.68	20231020	0.46	N	004310	500	160 억		556071	N	N	2	N	00	N
58	20240320	160153	57	100.00	KOSPI		의약품	N	N	N	N		N	3930	80	2	2.08	485784895	124104	302.64	3875	3955	3850	5000	2695	3850	3914.27	1.69	0	12879	3866	3857	3841	3832	3816	3862	3837	160	1150	500	2690	5	1	32000000	1258	20.58	1.20	11	0.39	191.00	3283.00	5530	20230511	-28.93	3510	20231020	11.97	4280	-8.18	20240103	3740	5.08	20240124	5530	-28.93	20230511	3510	11.97	20231020	0.42	N	004310	500	160 억		539525	N	N	2	N	00	N
59	20240320	150154	57	100.00	KOSPI		의약품	N	N	N	N		N	3920	70	2	1.82	448013270	114488	279.19	3875	3955	3850	5000	2695	3850	3913.19	1.69	0	13430	3866	3857	3841	3832	3816	3862	3837	160	1150	500	2690	5	1	32000000	1254	20.52	1.19	11	0.36	191.00	3283.00	5530	20230511	-29.11	3510	20231020	11.68	4280	-8.41	20240103	3740	4.81	20240124	5530	-29.11	20230511	3510	11.68	20231020	0.42	N	004310	500	160 억		539525	N	N	78	N	00	N
60	20240320	140155	57	100.00	KOSPI		의약품	N	N	N	N		N	3915	65	2	1.69	382955490	97889	238.71	3875	3955	3850	5000	2695	3850	3912.14	1.69	0	3280	3866	3857	3841	3832	3816	3862	3837	160	1150	500	2690	5	1	32000000	1253	20.50	1.19	11	0.31	191.00	3283.00	5530	20230511	-29.20	3510	20231020	11.54	4280	-8.53	20240103	3740	4.68	20240124	5530	-29.20	20230511	3510	11.54	20231020	0.42	N	004310	500	160 억		539525	N	N	78	N	00	N
61	20240320	130154	57	100.00	KOSPI		의약품	N	N	N	N		N	3910	60	2	1.56	356581560	91137	222.25	3875	3955	3850	5000	2695	3850	3912.59	1.69	0	348	3866	3857	3841	3832	3816	3862	3837	160	1150	500	2690	5	1	32000000	1251	20.47	1.19	11	0.28	191.00	3283.00	5530	20230511	-29.29	3510	20231020	11.40	4280	-8.64	20240103	3740	4.55	20240124	5530	-29.29	20230511	3510	11.40	20231020	0.42	N	004310	500	160 억		539525	N	N	78	N	00	N
62	20240320	120155	57	100.00	KOSPI		의약품	N	N	N	N		N	3915	65	2	1.69	339878455	86869	211.84	3875	3955	3850	5000	2695	3850	3912.54	1.69	0	-150	3866	3857	3841	3832	3816	3862	3837	160	1150	500	2690	5	1	32000000	1253	20.50	1.19	11	0.27	191.00	3283.00	5530	20230511	-29.20	3510	20231020	11.54	4280	-8.53	20240103	3740	4.68	20240124	5530	-29.20	20230511	3510	11.54	20231020	0.42	N	004310	500	160 억		539525	N	N	78	N	00	N
63	20240320	110154	57	100.00	KOSPI		의약품	N	N	N	N		N	3890	40	2	1.04	299120400	76450	186.43	3875	3955	3850	5000	2695	3850	3912.63	1.69	0	-1053	3866	3857	3841	3832	3816	3862	3837	160	1150	500	2690	5	1	32000000	1245	20.37	1.18	11	0.24	191.00	3283.00	5530	20230511	-29.66	3510	20231020	10.83	4280	-9.11	20240103	3740	4.01	20240124	5530	-29.66	20230511	3510	10.83	20231020	0.42	N	004310	500	160 억		539525	N	N	78	N	00	N
64	20240320	100154	57	100.00	KOSPI		의약품	N	N	N	N		N	3910	60	2	1.56	182590160	46627	113.70	3875	3955	3850	5000	2695	3850	3915.97	1.69	0	2320	3866	3857	3841	3832	3816	3862	3837	160	1150	500	2690	5	1	32000000	1251	20.47	1.19	11	0.15	191.00	3283.00	5530	20230511	-29.29	3510	20231020	11.40	4280	-8.64	20240103	3740	4.55	20240124	5530	-29.29	20230511	3510	11.40	20231020	0.42	N	004310	500	160 억		539525	N	N	78	N	00	N
65	20240320	090152	57	100.00	KOSPI		의약품	N	N	N	N		N	3875	25	2	0.65	1007500	260	0.63	3875	3875	3875	5000	2695	3850	3875.00	1.69	0	-40	3866	3857	3841	3832	3816	3862	3837	160	1150	500	2690	5	1	32000000	1240	20.29	1.18	11	0.00	191.00	3283.00	5530	20230511	-29.93	3510	20231020	10.40	4280	-9.46	20240103	3740	3.61	20240124	5530	-29.93	20230511	3510	10.40	20231020	0.42	N	004310	500	160 억		539525	N	N	78	N	00	N
66	20240319	160153	57	100.00	KOSPI		의약품	N	N	N	N		N	3850	5	2	0.13	157320385	41006	46.38	3830	3850	3825	4995	2695	3845	3836.51	1.71	0	-4148	3908	3876	3853	3821	3798	3865	3810	160	1150	500	2690	5	1	32000000	1232	20.16	1.17	11	0.13	191.00	3283.00	5530	20230511	-30.38	3510	20231020	9.69	4280	-10.05	20240103	3740	2.94	20240124	5530	-30.38	20230511	3510	9.69	20231020	0.42	N	004310	500	160 억		547187	N	N	78	N	00	N
67	20240319	150153	57	100.00	KOSPI		의약품	N	N	N	N		N	3840	-5	5	-0.13	147831400	38540	43.59	3830	3850	3825	4995	2695	3845	3835.79	1.71	0	-4094	3908	3876	3853	3821	3798	3865	3810	160	1150	500	2690	5	1	32000000	1229	20.10	1.17	11	0.12	191.00	3283.00	5530	20230511	-30.56	3510	20231020	9.40	4280	-10.28	20240103	3740	2.67	20240124	5530	-30.56	20230511	3510	9.40	20231020	0.42	N	004310	500	160 억		547187	N	N	24	N	00	N
68	20240319	140154	57	100.00	KOSPI		의약품	N	N	N	N		N	3845	0	3	0.00	128666770	33548	37.94	3830	3850	3825	4995	2695	3845	3835.30	1.71	0	-3426	3908	3876	3853	3821	3798	3865	3810	160	1150	500	2690	5	1	32000000	1230	20.13	1.17	11	0.10	191.00	3283.00	5530	20230511	-30.47	3510	20231020	9.54	4280	-10.16	20240103	3740	2.81	20240124	5530	-30.47	20230511	3510	9.54	20231020	0.42	N	004310	500	160 억		547187	N	N	24	N	00	N
69	20240319	130146	57	100.00	KOSPI		의약품	N	N	N	N		N	3835	-10	5	-0.26	125344045	32683	36.96	3830	3850	3825	4995	2695	3845	3835.15	1.71	0	-2943	3908	3876	3853	3821	3798	3865	3810	160	1150	500	2690	5	1	32000000	1227	20.08	1.17	11	0.10	191.00	3283.00	5530	20230511	-30.65	3510	20231020	9.26	4280	-10.40	20240103	3740	2.54	20240124	5530	-30.65	20230511	3510	9.26	20231020	0.42	N	004310	500	160 억		547187	N	N	24	N	00	N
70	20240319	120154	57	100.00	KOSPI		의약품	N	N	N	N		N	3840	-5	5	-0.13	61486620	16035	18.13	3830	3850	3825	4995	2695	3845	3834.53	1.71	0	-1903	3908	3876	3853	3821	3798	3865	3810	160	1150	500	2690	5	1	32000000	1229	20.10	1.17	11	0.05	191.00	3283.00	5530	20230511	-30.56	3510	20231020	9.40	4280	-10.28	20240103	3740	2.67	20240124	5530	-30.56	20230511	3510	9.40	20231020	0.42	N	004310	500	160 억		547187	N	N	24	N	00	N
71	20240319	110154	57	100.00	KOSPI		의약품	N	N	N	N		N	3845	0	3	0.00	45584805	11893	13.45	3830	3850	3825	4995	2695	3845	3832.91	1.71	0	-1704	3908	3876	3853	3821	3798	3865	3810	160	1150	500	2690	5	1	32000000	1230	20.13	1.17	11	0.04	191.00	3283.00	5530	20230511	-30.47	3510	20231020	9.54	4280	-10.16	20240103	3740	2.81	20240124	5530	-30.47	20230511	3510	9.54	20231020	0.42	N	004310	500	160 억		547187	N	N	24	N	00	N
72	20240319	100154	57	100.00	KOSPI		의약품	N	N	N	N		N	3835	-10	5	-0.26	26927785	7032	7.95	3830	3850	3825	4995	2695	3845	3829.32	1.71	0	-1389	3908	3876	3853	3821	3798	3865	3810	160	1150	500	2690	5	1	32000000	1227	20.08	1.17	11	0.02	191.00	3283.00	5530	20230511	-30.65	3510	20231020	9.26	4280	-10.40	20240103	3740	2.54	20240124	5530	-30.65	20230511	3510	9.26	20231020	0.42	N	004310	500	160 억		547187	N	N	24	N	00	N
73	20240319	090153	57	100.00	KOSPI		의약품	N	N	N	N		N	3835	-10	5	-0.26	4627430	1208	1.37	3830	3840	3830	4995	2695	3845	3830.65	1.71	0	143	3908	3876	3853	3821	3798	3865	3810	160	1150	500	2690	5	1	32000000	1227	20.08	1.17	11	0.00	191.00	3283.00	5530	20230511	-30.65	3510	20231020	9.26	4280	-10.40	20240103	3740	2.54	20240124	5530	-30.65	20230511	3510	9.26	20231020	0.42	N	004310	500	160 억		547187	N	N	24	N	00	N
74	20240318	160153	57	100.00	KOSPI		의약품	N	N	N	N		N	3845	-15	5	-0.39	339425410	88229	201.33	3870	3885	3830	5010	2705	3860	3847.10	1.72	0	-12501	3903	3881	3853	3831	3803	3867	3817	160	1150	500	2700	5	1	32000000	1230	20.13	1.17	11	0.28	191.00	3283.00	5530	20230511	-30.47	3510	20231020	9.54	4280	-10.16	20240103	3740	2.81	20240124	5530	-30.47	20230511	3510	9.54	20231020	0.42	N	004310	500	160 억		550684	N	N	24	N	00	N
75	20240318	150153	57	100.00	KOSPI		의약품	N	N	N	N		N	3840	-20	5	-0.52	330867425	86003	196.25	3870	3885	3830	5010	2705	3860	3847.16	1.72	0	-12583	3903	3881	3853	3831	3803	3867	3817	160	1150	500	2700	5	1	32000000	1229	20.10	1.17	11	0.27	191.00	3283.00	5530	20230511	-30.56	3510	20231020	9.40	4280	-10.28	20240103	3740	2.67	20240124	5530	-30.56	20230511	3510	9.40	20231020	0.42	N	004310	500	160 억		550684	N	N	2	N	00	N
76	20240318	140152	57	100.00	KOSPI		의약품	N	N	N	N		N	3845	-15	5	-0.39	224081580	58217	132.84	3870	3885	3830	5010	2705	3860	3849.07	1.72	0	-10868	3903	3881	3853	3831	3803	3867	3817	160	1150	500	2700	5	1	32000000	1230	20.13	1.17	11	0.18	191.00	3283.00	5530	20230511	-30.47	3510	20231020	9.54	4280	-10.16	20240103	3740	2.81	20240124	5530	-30.47	20230511	3510	9.54	20231020	0.42	N	004310	500	160 억		550684	N	N	2	N	00	N
77	20240318	130153	57	100.00	KOSPI		의약품	N	N	N	N		N	3840	-20	5	-0.52	157969890	41041	93.65	3870	3885	3835	5010	2705	3860	3849.08	1.72	0	-10540	3903	3881	3853	3831	3803	3867	3817	160	1150	500	2700	5	1	32000000	1229	20.10	1.17	11	0.13	191.00	3283.00	5530	20230511	-30.56	3510	20231020	9.40	4280	-10.28	20240103	3740	2.67	20240124	5530	-30.56	20230511	3510	9.40	20231020	0.42	N	004310	500	160 억		550684	N	N	2	N	00	N
78	20240318	120152	57	100.00	KOSPI		의약품	N	N	N	N		N	3845	-15	5	-0.39	136040150	35326	80.61	3870	3885	3835	5010	2705	3860	3850.99	1.72	0	-8815	3903	3881	3853	3831	3803	3867	3817	160	1150	500	2700	5	1	32000000	1230	20.13	1.17	11	0.11	191.00	3283.00	5530	20230511	-30.47	3510	20231020	9.54	4280	-10.16	20240103	3740	2.81	20240124	5530	-30.47	20230511	3510	9.54	20231020	0.42	N	004310	500	160 억		550684	N	N	2	N	00	N
79	20240318	110154	57	100.00	KOSPI		의약품	N	N	N	N		N	3845	-15	5	-0.39	93396885	24224	55.28	3870	3885	3840	5010	2705	3860	3855.55	1.72	0	-6947	3903	3881	3853	3831	3803	3867	3817	160	1150	500	2700	5	1	32000000	1230	20.13	1.17	11	0.08	191.00	3283.00	5530	20230511	-30.47	3510	20231020	9.54	4280	-10.16	20240103	3740	2.81	20240124	5530	-30.47	20230511	3510	9.54	20231020	0.42	N	004310	500	160 억		550684	N	N	2	N	00	N
80	20240318	100153	57	100.00	KOSPI		의약품	N	N	N	N		N	3865	5	2	0.13	42587510	11016	25.14	3870	3885	3855	5010	2705	3860	3865.97	1.72	0	-1227	3903	3881	3853	3831	3803	3867	3817	160	1150	500	2700	5	1	32000000	1237	20.24	1.18	11	0.03	191.00	3283.00	5530	20230511	-30.11	3510	20231020	10.11	4280	-9.70	20240103	3740	3.34	20240124	5530	-30.11	20230511	3510	10.11	20231020	0.42	N	004310	500	160 억		550684	N	N	2	N	00	N
81	20240318	090152	57	100.00	KOSPI		의약품	N	N	N	N		N	3865	5	2	0.13	2286610	592	1.35	3870	3870	3860	5010	2705	3860	3862.52	1.72	0	-491	3903	3881	3853	3831	3803	3867	3817	160	1150	500	2700	5	1	32000000	1237	20.24	1.18	11	0.00	191.00	3283.00	5530	20230511	-30.11	3510	20231020	10.11	4280	-9.70	20240103	3740	3.34	20240124	5530	-30.11	20230511	3510	10.11	20231020	0.42	N	004310	500	160 억		550684	N	N	2	N	00	N
82	20240315	160153	57	100.00	KOSPI		의약품	N	N	N	N		N	3860	-5	5	-0.13	168506850	43818	26.31	3875	3875	3825	5020	2710	3865	3845.58	1.74	0	8462	3958	3911	3848	3801	3738	3935	3825	160	1155	500	2700	5	1	32000000	1235	20.21	1.18	11	0.14	191.00	3283.00	5530	20230511	-30.20	3510	20231020	9.97	4280	-9.81	20240103	3740	3.21	20240124	5530	-30.20	20230511	3510	9.97	20231020	0.43	N	004310	500	160 억		555930	N	N	2	N	00	N
83	20240315	150143	57	100.00	KOSPI		의약품	N	N	N	N		N	3855	-10	5	-0.26	164237265	42711	25.65	3875	3875	3825	5020	2710	3865	3845.31	1.74	0	8321	3958	3911	3848	3801	3738	3935	3825	160	1155	500	2700	5	1	32000000	1234	20.18	1.17	11	0.13	191.00	3283.00	5530	20230511	-30.29	3510	20231020	9.83	4280	-9.93	20240103	3740	3.07	20240124	5530	-30.29	20230511	3510	9.83	20231020	0.43	N	004310	500	160 억		555930	N	N	29	N	00	N
84	20240315	140145	57	100.00	KOSPI		의약품	N	N	N	N		N	3855	-10	5	-0.26	140289490	36488	21.91	3875	3875	3825	5020	2710	3865	3844.81	1.74	0	6580	3958	3911	3848	3801	3738	3935	3825	160	1155	500	2700	5	1	32000000	1234	20.18	1.17	11	0.11	191.00	3283.00	5530	20230511	-30.29	3510	20231020	9.83	4280	-9.93	20240103	3740	3.07	20240124	5530	-30.29	20230511	3510	9.83	20231020	0.43	N	004310	500	160 억		555930	N	N	29	N	00	N
85	20240315	130152	57	100.00	KOSPI		의약품	N	N	N	N		N	3850	-15	5	-0.39	125627415	32678	19.62	3875	3875	3825	5020	2710	3865	3844.40	1.74	0	6689	3958	3911	3848	3801	3738	3935	3825	160	1155	500	2700	5	1	32000000	1232	20.16	1.17	11	0.10	191.00	3283.00	5530	20230511	-30.38	3510	20231020	9.69	4280	-10.05	20240103	3740	2.94	20240124	5530	-30.38	20230511	3510	9.69	20231020	0.43	N	004310	500	160 억		555930	N	N	29	N	00	N
86	20240315	120153	57	100.00	KOSPI		의약품	N	N	N	N		N	3855	-10	5	-0.26	115226985	29975	18.00	3875	3875	3825	5020	2710	3865	3844.10	1.74	0	7689	3958	3911	3848	3801	3738	3935	3825	160	1155	500	2700	5	1	32000000	1234	20.18	1.17	11	0.09	191.00	3283.00	5530	20230511	-30.29	3510	20231020	9.83	4280	-9.93	20240103	3740	3.07	20240124	5530	-30.29	20230511	3510	9.83	20231020	0.43	N	004310	500	160 억		555930	N	N	29	N	00	N
87	20240315	110151	57	100.00	KOSPI		의약품	N	N	N	N		N	3850	-15	5	-0.39	99147445	25788	15.49	3875	3875	3825	5020	2710	3865	3844.71	1.74	0	6235	3958	3911	3848	3801	3738	3935	3825	160	1155	500	2700	5	1	32000000	1232	20.16	1.17	11	0.08	191.00	3283.00	5530	20230511	-30.38	3510	20231020	9.69	4280	-10.05	20240103	3740	2.94	20240124	5530	-30.38	20230511	3510	9.69	20231020	0.43	N	004310	500	160 억		555930	N	N	29	N	00	N
88	20240315	100153	57	100.00	KOSPI		의약품	N	N	N	N		N	3850	-15	5	-0.39	79076350	20567	12.35	3875	3875	3825	5020	2710	3865	3844.81	1.74	0	3893	3958	3911	3848	3801	3738	3935	3825	160	1155	500	2700	5	1	32000000	1232	20.16	1.17	11	0.06	191.00	3283.00	5530	20230511	-30.38	3510	20231020	9.69	4280	-10.05	20240103	3740	2.94	20240124	5530	-30.38	20230511	3510	9.69	20231020	0.43	N	004310	500	160 억		555930	N	N	29	N	00	N
89	20240315	090152	57	100.00	KOSPI		의약품	N	N	N	N		N	3870	5	2	0.13	3521205	910	0.55	3875	3875	3845	5020	2710	3865	3869.47	1.74	0	-282	3958	3911	3848	3801	3738	3935	3825	160	1155	500	2700	5	1	32000000	1238	20.26	1.18	11	0.00	191.00	3283.00	5530	20230511	-30.02	3510	20231020	10.26	4280	-9.58	20240103	3740	3.48	20240124	5530	-30.02	20230511	3510	10.26	20231020	0.43	N	004310	500	160 억		555930	N	N	29	N	00	N
90	20240314	160151	57	100.00	KOSPI		의약품	N	N	N	N		N	3865	70	2	1.84	640978030	166485	555.06	3810	3895	3785	4930	2660	3795	3850.06	1.65	0	24607	3841	3817	3796	3772	3751	3807	3762	160	1135	500	2650	5	1	32000000	1237	20.24	1.18	11	0.52	191.00	3283.00	5530	20230511	-30.11	3510	20231020	10.11	4280	-9.70	20240103	3740	3.34	20240124	5530	-30.11	20230511	3510	10.11	20231020	0.43	N	004310	500	160 억		526781	N	N	29	N	00	N
91	20240314	150152	57	100.00	KOSPI		의약품	N	N	N	N		N	3865	70	2	1.84	581791960	151099	503.76	3810	3895	3785	4930	2660	3795	3850.40	1.65	0	24178	3841	3817	3796	3772	3751	3807	3762	160	1135	500	2650	5	1	32000000	1237	20.24	1.18	11	0.47	191.00	3283.00	5530	20230511	-30.11	3510	20231020	10.11	4280	-9.70	20240103	3740	3.34	20240124	5530	-30.11	20230511	3510	10.11	20231020	0.43	N	004310	500	160 억		526781	N	N	15	N	00	N
92	20240314	140151	57	100.00	KOSPI		의약품	N	N	N	N		N	3865	70	2	1.84	520221590	135174	450.67	3810	3895	3785	4930	2660	3795	3848.53	1.65	0	17053	3841	3817	3796	3772	3751	3807	3762	160	1135	500	2650	5	1	32000000	1237	20.24	1.18	11	0.42	191.00	3283.00	5530	20230511	-30.11	3510	20231020	10.11	4280	-9.70	20240103	3740	3.34	20240124	5530	-30.11	20230511	3510	10.11	20231020	0.43	N	004310	500	160 억		526781	N	N	15	N	00	N
93	20240314	130150	57	100.00	KOSPI		의약품	N	N	N	N		N	3860	65	2	1.71	386826380	100410	334.77	3810	3895	3785	4930	2660	3795	3852.47	1.65	0	2166	3841	3817	3796	3772	3751	3807	3762	160	1135	500	2650	5	1	32000000	1235	20.21	1.18	11	0.31	191.00	3283.00	5530	20230511	-30.20	3510	20231020	9.97	4280	-9.81	20240103	3740	3.21	20240124	5530	-30.20	20230511	3510	9.97	20231020	0.43	N	004310	500	160 억		526781	N	N	15	N	00	N
94	20240314	120151	57	100.00	KOSPI		의약품	N	N	N	N		N	3875	80	2	2.11	312370905	81123	270.46	3810	3895	3785	4930	2660	3795	3850.58	1.65	0	-1267	3841	3817	3796	3772	3751	3807	3762	160	1135	500	2650	5	1	32000000	1240	20.29	1.18	11	0.25	191.00	3283.00	5530	20230511	-29.93	3510	20231020	10.40	4280	-9.46	20240103	3740	3.61	20240124	5530	-29.93	20230511	3510	10.40	20231020	0.43	N	004310	500	160 억		526781	N	N	15	N	00	N
95	20240314	110152	57	100.00	KOSPI		의약품	N	N	N	N		N	3865	70	2	1.84	200316645	52178	173.96	3810	3865	3785	4930	2660	3795	3839.10	1.65	0	-2620	3841	3817	3796	3772	3751	3807	3762	160	1135	500	2650	5	1	32000000	1237	20.24	1.18	11	0.16	191.00	3283.00	5530	20230511	-30.11	3510	20231020	10.11	4280	-9.70	20240103	3740	3.34	20240124	5530	-30.11	20230511	3510	10.11	20231020	0.43	N	004310	500	160 억		526781	N	N	15	N	00	N
96	20240314	100152	57	100.00	KOSPI		의약품	N	N	N	N		N	3805	10	2	0.26	48679325	12719	42.41	3810	3855	3785	4930	2660	3795	3827.29	1.65	0	-878	3841	3817	3796	3772	3751	3807	3762	160	1135	500	2650	5	1	32000000	1218	19.92	1.16	11	0.04	191.00	3283.00	5530	20230511	-31.19	3510	20231020	8.40	4280	-11.10	20240103	3740	1.74	20240124	5530	-31.19	20230511	3510	8.40	20231020	0.43	N	004310	500	160 억		526781	N	N	15	N	00	N
97	20240314	090151	57	100.00	KOSPI		의약품	N	N	N	N		N	3785	-10	5	-0.26	11405	3	0.01	3810	3810	3785	4930	2660	3795	3801.67	1.65	0	0	3841	3817	3796	3772	3751	3807	3762	160	1135	500	2650	5	1	32000000	1211	19.82	1.15	11	0.00	191.00	3283.00	5530	20230511	-31.56	3510	20231020	7.83	4280	-11.57	20240103	3740	1.20	20240124	5530	-31.56	20230511	3510	7.83	20231020	0.43	N	004310	500	160 억		526781	N	N	15	N	00	N
98	20240313	160152	57	100.00	KOSPI		의약품	N	N	N	N		N	3795	-5	5	-0.13	113170670	29797	101.17	3810	3820	3775	4940	2660	3800	3798.06	1.69	0	-13651	3850	3825	3810	3785	3770	3817	3777	160	1140	500	2660	5	1	32000000	1214	19.87	1.16	11	0.09	191.00	3283.00	5530	20230511	-31.37	3510	20231020	8.12	4280	-11.33	20240103	3740	1.47	20240124	5530	-31.37	20230511	3510	8.12	20231020	0.42	N	004310	500	160 억		541625	N	N	15	N	00	N
99	20240313	150150	57	100.00	KOSPI		의약품	N	N	N	N		N	3800	0	3	0.00	110604080	29120	98.88	3810	3820	3775	4940	2660	3800	3798.22	1.69	0	-13430	3850	3825	3810	3785	3770	3817	3777	160	1140	500	2660	5	1	32000000	1216	19.90	1.16	11	0.09	191.00	3283.00	5530	20230511	-31.28	3510	20231020	8.26	4280	-11.21	20240103	3740	1.60	20240124	5530	-31.28	20230511	3510	8.26	20231020	0.42	N	004310	500	160 억		541625	N	N	6	N	00	N
100	20240313	140151	57	100.00	KOSPI		의약품	N	N	N	N		N	3785	-15	5	-0.39	104959555	27633	93.83	3810	3820	3775	4940	2660	3800	3798.34	1.69	0	-13252	3850	3825	3810	3785	3770	3817	3777	160	1140	500	2660	5	1	32000000	1211	19.82	1.15	11	0.09	191.00	3283.00	5530	20230511	-31.56	3510	20231020	7.83	4280	-11.57	20240103	3740	1.20	20240124	5530	-31.56	20230511	3510	7.83	20231020	0.42	N	004310	500	160 억		541625	N	N	6	N	00	N
101	20240313	130153	57	100.00	KOSPI		의약품	N	N	N	N		N	3800	0	3	0.00	91076370	23963	81.37	3810	3820	3785	4940	2660	3800	3800.71	1.69	0	-11417	3850	3825	3810	3785	3770	3817	3777	160	1140	500	2660	5	1	32000000	1216	19.90	1.16	11	0.07	191.00	3283.00	5530	20230511	-31.28	3510	20231020	8.26	4280	-11.21	20240103	3740	1.60	20240124	5530	-31.28	20230511	3510	8.26	20231020	0.42	N	004310	500	160 억		541625	N	N	6	N	00	N
102	20240313	120150	57	100.00	KOSPI		의약품	N	N	N	N		N	3800	0	3	0.00	63129550	16598	56.36	3810	3820	3795	4940	2660	3800	3803.44	1.69	0	-4466	3850	3825	3810	3785	3770	3817	3777	160	1140	500	2660	5	1	32000000	1216	19.90	1.16	11	0.05	191.00	3283.00	5530	20230511	-31.28	3510	20231020	8.26	4280	-11.21	20240103	3740	1.60	20240124	5530	-31.28	20230511	3510	8.26	20231020	0.42	N	004310	500	160 억		541625	N	N	6	N	00	N
103	20240313	110150	57	100.00	KOSPI		의약품	N	N	N	N		N	3805	5	2	0.13	45005965	11832	40.18	3810	3820	3795	4940	2660	3800	3803.75	1.69	0	-1710	3850	3825	3810	3785	3770	3817	3777	160	1140	500	2660	5	1	32000000	1218	19.92	1.16	11	0.04	191.00	3283.00	5530	20230511	-31.19	3510	20231020	8.40	4280	-11.10	20240103	3740	1.74	20240124	5530	-31.19	20230511	3510	8.40	20231020	0.42	N	004310	500	160 억		541625	N	N	6	N	00	N
104	20240313	100151	57	100.00	KOSPI		의약품	N	N	N	N		N	3805	5	2	0.13	31119550	8186	27.80	3810	3815	3795	4940	2660	3800	3801.56	1.69	0	-1660	3850	3825	3810	3785	3770	3817	3777	160	1140	500	2660	5	1	32000000	1218	19.92	1.16	11	0.03	191.00	3283.00	5530	20230511	-31.19	3510	20231020	8.40	4280	-11.10	20240103	3740	1.74	20240124	5530	-31.19	20230511	3510	8.40	20231020	0.42	N	004310	500	160 억		541625	N	N	6	N	00	N
105	20240313	090150	57	100.00	KOSPI		의약품	N	N	N	N		N	3795	-5	5	-0.13	5140370	1353	4.59	3810	3810	3795	4940	2660	3800	3799.24	1.69	0	-853	3850	3825	3810	3785	3770	3817	3777	160	1140	500	2660	5	1	32000000	1214	19.87	1.16	11	0.00	191.00	3283.00	5530	20230511	-31.37	3510	20231020	8.12	4280	-11.33	20240103	3740	1.47	20240124	5530	-31.37	20230511	3510	8.12	20231020	0.42	N	004310	500	160 억		541625	N	N	6	N	00	N
106	20240312	160149	57	100.00	KOSPI		의약품	N	N	N	N		N	3800	-20	5	-0.52	104199410	27392	54.09	3810	3835	3795	4965	2675	3820	3804.01	1.71	0	-5548	3886	3852	3816	3782	3746	3870	3800	160	1145	500	2670	5	1	32000000	1216	19.90	1.16	11	0.09	191.00	3283.00	5530	20230511	-31.28	3510	20231020	8.26	4280	-11.21	20240103	3740	1.60	20240124	5530	-31.28	20230511	3510	8.26	20231020	0.45	N	004310	500	160 억		547074	N	N	6	N	00	N
107	20240312	150149	57	100.00	KOSPI		의약품	N	N	N	N		N	3805	-15	5	-0.39	93931540	24689	48.75	3810	3835	3795	4965	2675	3820	3804.59	1.71	0	-5431	3886	3852	3816	3782	3746	3870	3800	160	1145	500	2670	5	1	32000000	1218	19.92	1.16	11	0.08	191.00	3283.00	5530	20230511	-31.19	3510	20231020	8.40	4280	-11.10	20240103	3740	1.74	20240124	5530	-31.19	20230511	3510	8.40	20231020	0.45	N	004310	500	160 억		547074	N	N	1	N	00	N
108	20240312	140148	57	100.00	KOSPI		의약품	N	N	N	N		N	3800	-20	5	-0.52	78305050	20573	40.63	3810	3835	3795	4965	2675	3820	3806.20	1.71	0	-4475	3886	3852	3816	3782	3746	3870	3800	160	1145	500	2670	5	1	32000000	1216	19.90	1.16	11	0.06	191.00	3283.00	5530	20230511	-31.28	3510	20231020	8.26	4280	-11.21	20240103	3740	1.60	20240124	5530	-31.28	20230511	3510	8.26	20231020	0.45	N	004310	500	160 억		547074	N	N	1	N	00	N
109	20240312	130147	57	100.00	KOSPI		의약품	N	N	N	N		N	3800	-20	5	-0.52	60189685	15806	31.21	3810	3835	3800	4965	2675	3820	3808.03	1.71	0	-2286	3886	3852	3816	3782	3746	3870	3800	160	1145	500	2670	5	1	32000000	1216	19.90	1.16	11	0.05	191.00	3283.00	5530	20230511	-31.28	3510	20231020	8.26	4280	-11.21	20240103	3740	1.60	20240124	5530	-31.28	20230511	3510	8.26	20231020	0.45	N	004310	500	160 억		547074	N	N	1	N	00	N
110	20240312	120148	57	100.00	KOSPI		의약품	N	N	N	N		N	3820	0	3	0.00	51715965	13579	26.81	3810	3835	3800	4965	2675	3820	3808.53	1.71	0	-690	3886	3852	3816	3782	3746	3870	3800	160	1145	500	2670	5	1	32000000	1222	20.00	1.16	11	0.04	191.00	3283.00	5530	20230511	-30.92	3510	20231020	8.83	4280	-10.75	20240103	3740	2.14	20240124	5530	-30.92	20230511	3510	8.83	20231020	0.45	N	004310	500	160 억		547074	N	N	1	N	00	N
111	20240312	110148	57	100.00	KOSPI		의약품	N	N	N	N		N	3830	10	2	0.26	30672645	8052	15.90	3810	3835	3800	4965	2675	3820	3809.32	1.71	0	-602	3886	3852	3816	3782	3746	3870	3800	160	1145	500	2670	5	1	32000000	1226	20.05	1.17	11	0.03	191.00	3283.00	5530	20230511	-30.74	3510	20231020	9.12	4280	-10.51	20240103	3740	2.41	20240124	5530	-30.74	20230511	3510	9.12	20231020	0.45	N	004310	500	160 억		547074	N	N	1	N	00	N
112	20240312	100149	57	100.00	KOSPI		의약품	N	N	N	N		N	3835	15	2	0.39	26866990	7057	13.94	3810	3835	3800	4965	2675	3820	3807.14	1.71	0	-481	3886	3852	3816	3782	3746	3870	3800	160	1145	500	2670	5	1	32000000	1227	20.08	1.17	11	0.02	191.00	3283.00	5530	20230511	-30.65	3510	20231020	9.26	4280	-10.40	20240103	3740	2.54	20240124	5530	-30.65	20230511	3510	9.26	20231020	0.45	N	004310	500	160 억		547074	N	N	1	N	00	N
113	20240312	090149	57	100.00	KOSPI		의약품	N	N	N	N		N	3810	-10	5	-0.26	640080	168	0.33	3810	3810	3810	4965	2675	3820	3810.00	1.71	0	-8	3886	3852	3816	3782	3746	3870	3800	160	1145	500	2670	5	1	32000000	1219	19.95	1.16	11	0.00	191.00	3283.00	5530	20230511	-31.10	3510	20231020	8.55	4280	-10.98	20240103	3740	1.87	20240124	5530	-31.10	20230511	3510	8.55	20231020	0.45	N	004310	500	160 억		547074	N	N	1	N	00	N
114	20240311	160149	57	100.00	KOSPI		의약품	N	N	N	N		N	3820	15	2	0.39	192714110	50511	134.56	3780	3850	3780	4945	2665	3805	3815.29	1.64	0	16446	3828	3816	3793	3781	3758	3822	3787	160	1140	500	2660	5	1	32000000	1222	20.00	1.16	11	0.16	191.00	3283.00	5530	20230511	-30.92	3510	20231020	8.83	4280	-10.75	20240103	3740	2.14	20240124	5530	-30.92	20230511	3510	8.83	20231020	0.43	N	004310	500	160 억		524109	N	N	1	N	00	N
115	20240311	150149	57	100.00	KOSPI		의약품	N	N	N	N		N	3825	20	2	0.53	190721075	49989	133.17	3780	3850	3780	4945	2665	3805	3815.26	1.64	0	16334	3828	3816	3793	3781	3758	3822	3787	160	1140	500	2660	5	1	32000000	1224	20.03	1.17	11	0.16	191.00	3283.00	5530	20230511	-30.83	3510	20231020	8.97	4280	-10.63	20240103	3740	2.27	20240124	5530	-30.83	20230511	3510	8.97	20231020	0.43	N	004310	500	160 억		524109	N	N	15	N	00	N
116	20240311	140148	57	100.00	KOSPI		의약품	N	N	N	N		N	3825	20	2	0.53	175093175	45897	122.26	3780	3850	3780	4945	2665	3805	3814.92	1.64	0	16193	3828	3816	3793	3781	3758	3822	3787	160	1140	500	2660	5	1	32000000	1224	20.03	1.17	11	0.14	191.00	3283.00	5530	20230511	-30.83	3510	20231020	8.97	4280	-10.63	20240103	3740	2.27	20240124	5530	-30.83	20230511	3510	8.97	20231020	0.43	N	004310	500	160 억		524109	N	N	15	N	00	N
117	20240311	130149	57	100.00	KOSPI		의약품	N	N	N	N		N	3820	15	2	0.39	159238900	41730	111.16	3780	3850	3780	4945	2665	3805	3815.93	1.64	0	15967	3828	3816	3793	3781	3758	3822	3787	160	1140	500	2660	5	1	32000000	1222	20.00	1.16	11	0.13	191.00	3283.00	5530	20230511	-30.92	3510	20231020	8.83	4280	-10.75	20240103	3740	2.14	20240124	5530	-30.92	20230511	3510	8.83	20231020	0.43	N	004310	500	160 억		524109	N	N	15	N	00	N
118	20240311	120149	57	100.00	KOSPI		의약품	N	N	N	N		N	3805	0	3	0.00	154009265	40357	107.51	3780	3850	3780	4945	2665	3805	3816.17	1.64	0	15520	3828	3816	3793	3781	3758	3822	3787	160	1140	500	2660	5	1	32000000	1218	19.92	1.16	11	0.13	191.00	3283.00	5530	20230511	-31.19	3510	20231020	8.40	4280	-11.10	20240103	3740	1.74	20240124	5530	-31.19	20230511	3510	8.40	20231020	0.43	N	004310	500	160 억		524109	N	N	15	N	00	N
119	20240311	110149	57	100.00	KOSPI		의약품	N	N	N	N		N	3820	15	2	0.39	137961890	36147	96.29	3780	3850	3780	4945	2665	3805	3816.69	1.64	0	15262	3828	3816	3793	3781	3758	3822	3787	160	1140	500	2660	5	1	32000000	1222	20.00	1.16	11	0.11	191.00	3283.00	5530	20230511	-30.92	3510	20231020	8.83	4280	-10.75	20240103	3740	2.14	20240124	5530	-30.92	20230511	3510	8.83	20231020	0.43	N	004310	500	160 억		524109	N	N	15	N	00	N
120	20240311	100148	57	100.00	KOSPI		의약품	N	N	N	N		N	3810	5	2	0.13	77565195	20333	54.17	3780	3850	3780	4945	2665	3805	3814.74	1.64	0	14303	3828	3816	3793	3781	3758	3822	3787	160	1140	500	2660	5	1	32000000	1219	19.95	1.16	11	0.06	191.00	3283.00	5530	20230511	-31.10	3510	20231020	8.55	4280	-10.98	20240103	3740	1.87	20240124	5530	-31.10	20230511	3510	8.55	20231020	0.43	N	004310	500	160 억		524109	N	N	15	N	00	N
121	20240311	090148	57	100.00	KOSPI		의약품	N	N	N	N		N	3805	0	3	0.00	10406620	2740	7.30	3780	3805	3780	4945	2665	3805	3798.04	1.64	0	1483	3828	3816	3793	3781	3758	3822	3787	160	1140	500	2660	5	1	32000000	1218	19.92	1.16	11	0.01	191.00	3283.00	5530	20230511	-31.19	3510	20231020	8.40	4280	-11.10	20240103	3740	1.74	20240124	5530	-31.19	20230511	3510	8.40	20231020	0.43	N	004310	500	160 억		524109	N	N	15	N	00	N
122	20240308	160148	57	100.00	KOSPI		의약품	N	N	N	N		N	3805	20	2	0.53	141848185	37432	50.97	3800	3805	3770	4920	2650	3785	3789.49	1.65	0	-4536	3891	3837	3791	3737	3691	3815	3715	160	1135	500	2640	5	1	32000000	1218	19.92	1.16	11	0.12	191.00	3283.00	5530	20230511	-31.19	3510	20231020	8.40	4280	-11.10	20240103	3740	1.74	20240124	5530	-31.19	20230511	3510	8.40	20231020	0.44	N	004310	500	160 억		528363	N	N	15	N	00	N
123	20240308	150148	57	100.00	KOSPI		의약품	N	N	N	N		N	3800	15	2	0.40	138575390	36571	49.80	3800	3805	3770	4920	2650	3785	3789.22	1.65	0	-4457	3891	3837	3791	3737	3691	3815	3715	160	1135	500	2640	5	1	32000000	1216	19.90	1.16	11	0.11	191.00	3283.00	5530	20230511	-31.28	3510	20231020	8.26	4280	-11.21	20240103	3740	1.60	20240124	5530	-31.28	20230511	3510	8.26	20231020	0.44	N	004310	500	160 억		528363	N	N	6	N	00	N
124	20240308	140147	57	100.00	KOSPI		의약품	N	N	N	N		N	3800	15	2	0.40	77237015	20372	27.74	3800	3805	3770	4920	2650	3785	3791.33	1.65	0	-4598	3891	3837	3791	3737	3691	3815	3715	160	1135	500	2640	5	1	32000000	1216	19.90	1.16	11	0.06	191.00	3283.00	5530	20230511	-31.28	3510	20231020	8.26	4280	-11.21	20240103	3740	1.60	20240124	5530	-31.28	20230511	3510	8.26	20231020	0.44	N	004310	500	160 억		528363	N	N	6	N	00	N
125	20240308	130148	57	100.00	KOSPI		의약품	N	N	N	N		N	3800	15	2	0.40	74965395	19774	26.93	3800	3805	3770	4920	2650	3785	3791.11	1.65	0	-4410	3891	3837	3791	3737	3691	3815	3715	160	1135	500	2640	5	1	32000000	1216	19.90	1.16	11	0.06	191.00	3283.00	5530	20230511	-31.28	3510	20231020	8.26	4280	-11.21	20240103	3740	1.60	20240124	5530	-31.28	20230511	3510	8.26	20231020	0.44	N	004310	500	160 억		528363	N	N	6	N	00	N
126	20240308	120149	57	100.00	KOSPI		의약품	N	N	N	N		N	3785	0	3	0.00	68389625	18039	24.57	3800	3805	3770	4920	2650	3785	3791.21	1.65	0	-4296	3891	3837	3791	3737	3691	3815	3715	160	1135	500	2640	5	1	32000000	1211	19.82	1.15	11	0.06	191.00	3283.00	5530	20230511	-31.56	3510	20231020	7.83	4280	-11.57	20240103	3740	1.20	20240124	5530	-31.56	20230511	3510	7.83	20231020	0.44	N	004310	500	160 억		528363	N	N	6	N	00	N
127	20240308	110147	57	100.00	KOSPI		의약품	N	N	N	N		N	3790	5	2	0.13	54030715	14251	19.41	3800	3805	3770	4920	2650	3785	3791.36	1.65	0	-4122	3891	3837	3791	3737	3691	3815	3715	160	1135	500	2640	5	1	32000000	1213	19.84	1.15	11	0.04	191.00	3283.00	5530	20230511	-31.46	3510	20231020	7.98	4280	-11.45	20240103	3740	1.34	20240124	5530	-31.46	20230511	3510	7.98	20231020	0.44	N	004310	500	160 억		528363	N	N	6	N	00	N
128	20240308	100147	57	100.00	KOSPI		의약품	N	N	N	N		N	3795	10	2	0.26	22830325	6034	8.22	3800	3800	3770	4920	2650	3785	3783.61	1.65	0	-2558	3891	3837	3791	3737	3691	3815	3715	160	1135	500	2640	5	1	32000000	1214	19.87	1.16	11	0.02	191.00	3283.00	5530	20230511	-31.37	3510	20231020	8.12	4280	-11.33	20240103	3740	1.47	20240124	5530	-31.37	20230511	3510	8.12	20231020	0.44	N	004310	500	160 억		528363	N	N	6	N	00	N
129	20240308	090149	57	100.00	KOSPI		의약품	N	N	N	N		N	3800	15	2	0.40	7600	2	0.00	3800	3800	3800	4920	2650	3785	3800.00	1.65	0	0	3891	3837	3791	3737	3691	3815	3715	160	1135	500	2640	5	1	32000000	1216	19.90	1.16	11	0.00	191.00	3283.00	5530	20230511	-31.28	3510	20231020	8.26	4280	-11.21	20240103	3740	1.60	20240124	5530	-31.28	20230511	3510	8.26	20231020	0.44	N	004310	500	160 억		528363	N	N	6	N	00	N
130	20240307	160147	57	100.00	KOSPI		의약품	N	N	N	N		N	3785	-40	5	-1.05	278132650	73412	27.88	3835	3845	3745	4970	2680	3825	3788.65	1.75	0	-27649	4068	3946	3883	3761	3698	3915	3730	160	1145	500	2670	5	1	32000000	1211	19.82	1.15	11	0.23	191.00	3283.00	5530	20230511	-31.56	3510	20231020	7.83	4280	-11.57	20240103	3740	1.20	20240124	5530	-31.56	20230511	3510	7.83	20231020	0.43	N	004310	500	160 억		560951	N	N	6	N	00	N
131	20240307	150145	57	100.00	KOSPI		의약품	N	N	N	N		N	3770	-55	5	-1.44	249862705	65929	25.04	3835	3845	3745	4970	2680	3825	3789.88	1.75	0	-25776	4068	3946	3883	3761	3698	3915	3730	160	1145	500	2670	5	1	32000000	1206	19.74	1.15	11	0.21	191.00	3283.00	5530	20230511	-31.83	3510	20231020	7.41	4280	-11.92	20240103	3740	0.80	20240124	5530	-31.83	20230511	3510	7.41	20231020	0.43	N	004310	500	160 억		560951	N	N	81	N	00	N
132	20240307	140146	57	100.00	KOSPI		의약품	N	N	N	N		N	3775	-50	5	-1.31	238632335	62952	23.91	3835	3845	3745	4970	2680	3825	3790.70	1.75	0	-24354	4068	3946	3883	3761	3698	3915	3730	160	1145	500	2670	5	1	32000000	1208	19.76	1.15	11	0.20	191.00	3283.00	5530	20230511	-31.74	3510	20231020	7.55	4280	-11.80	20240103	3740	0.94	20240124	5530	-31.74	20230511	3510	7.55	20231020	0.43	N	004310	500	160 억		560951	N	N	81	N	00	N
133	20240307	130145	57	100.00	KOSPI		의약품	N	N	N	N		N	3785	-40	5	-1.05	221238730	58346	22.16	3835	3845	3745	4970	2680	3825	3791.84	1.75	0	-23455	4068	3946	3883	3761	3698	3915	3730	160	1145	500	2670	5	1	32000000	1211	19.82	1.15	11	0.18	191.00	3283.00	5530	20230511	-31.56	3510	20231020	7.83	4280	-11.57	20240103	3740	1.20	20240124	5530	-31.56	20230511	3510	7.83	20231020	0.43	N	004310	500	160 억		560951	N	N	81	N	00	N
134	20240307	120147	57	100.00	KOSPI		의약품	N	N	N	N		N	3790	-35	5	-0.92	211230015	55701	21.16	3835	3845	3745	4970	2680	3825	3792.21	1.75	0	-22639	4068	3946	3883	3761	3698	3915	3730	160	1145	500	2670	5	1	32000000	1213	19.84	1.15	11	0.17	191.00	3283.00	5530	20230511	-31.46	3510	20231020	7.98	4280	-11.45	20240103	3740	1.34	20240124	5530	-31.46	20230511	3510	7.98	20231020	0.43	N	004310	500	160 억		560951	N	N	81	N	00	N
135	20240307	110148	57	100.00	KOSPI		의약품	N	N	N	N		N	3785	-40	5	-1.05	201763455	53196	20.21	3835	3845	3745	4970	2680	3825	3792.83	1.75	0	-22100	4068	3946	3883	3761	3698	3915	3730	160	1145	500	2670	5	1	32000000	1211	19.82	1.15	11	0.17	191.00	3283.00	5530	20230511	-31.56	3510	20231020	7.83	4280	-11.57	20240103	3740	1.20	20240124	5530	-31.56	20230511	3510	7.83	20231020	0.43	N	004310	500	160 억		560951	N	N	81	N	00	N
136	20240307	100149	57	100.00	KOSPI		의약품	N	N	N	N		N	3800	-25	5	-0.65	92455465	24264	9.22	3835	3845	3785	4970	2680	3825	3810.40	1.75	0	-9288	4068	3946	3883	3761	3698	3915	3730	160	1145	500	2670	5	1	32000000	1216	19.90	1.16	11	0.08	191.00	3283.00	5530	20230511	-31.28	3510	20231020	8.26	4280	-11.21	20240103	3740	1.60	20240124	5530	-31.28	20230511	3510	8.26	20231020	0.43	N	004310	500	160 억		560951	N	N	81	N	00	N
137	20240307	090146	57	100.00	KOSPI		의약품	N	N	N	N		N	3815	-10	5	-0.26	5478000	1433	0.54	3835	3845	3815	4970	2680	3825	3822.75	1.75	0	-32	4068	3946	3883	3761	3698	3915	3730	160	1145	500	2670	5	1	32000000	1221	19.97	1.16	11	0.00	191.00	3283.00	5530	20230511	-31.01	3510	20231020	8.69	4280	-10.86	20240103	3740	2.01	20240124	5530	-31.01	20230511	3510	8.69	20231020	0.43	N	004310	500	160 억		560951	N	N	81	N	00	N
138	20240306	160145	57	100.00	KOSPI		의약품	N	N	N	N		N	3825	45	2	1.19	1029153350	262762	463.68	3850	4005	3820	4910	2650	3780	3916.67	1.64	0	35807	3813	3796	3783	3766	3753	3790	3760	160	1130	500	2640	5	1	32000000	1224	20.03	1.17	11	0.82	191.00	3283.00	5530	20230511	-30.83	3510	20231020	8.97	4280	-10.63	20240103	3740	2.27	20240124	5530	-30.83	20230511	3510	8.97	20231020	0.45	N	004310	500	160 억		526099	N	N	81	N	00	N
139	20240306	150146	57	100.00	KOSPI		의약품	N	N	N	N		N	3835	55	2	1.46	1011171945	258066	455.39	3850	4005	3820	4910	2650	3780	3918.27	1.64	0	35979	3813	3796	3783	3766	3753	3790	3760	160	1130	500	2640	5	1	32000000	1227	20.08	1.17	11	0.81	191.00	3283.00	5530	20230511	-30.65	3510	20231020	9.26	4280	-10.40	20240103	3740	2.54	20240124	5530	-30.65	20230511	3510	9.26	20231020	0.45	N	004310	500	160 억		526099	N	N	26	N	00	N
140	20240306	140146	57	100.00	KOSPI		의약품	N	N	N	N		N	3830	50	2	1.32	967311785	246605	435.17	3850	4005	3820	4910	2650	3780	3922.51	1.64	0	28025	3813	3796	3783	3766	3753	3790	3760	160	1130	500	2640	5	1	32000000	1226	20.05	1.17	11	0.77	191.00	3283.00	5530	20230511	-30.74	3510	20231020	9.12	4280	-10.51	20240103	3740	2.41	20240124	5530	-30.74	20230511	3510	9.12	20231020	0.45	N	004310	500	160 억		526099	N	N	26	N	00	N
141	20240306	130147	57	100.00	KOSPI		의약품	N	N	N	N		N	3870	90	2	2.38	911651955	232139	409.64	3850	4005	3820	4910	2650	3780	3927.18	1.64	0	28479	3813	3796	3783	3766	3753	3790	3760	160	1130	500	2640	5	1	32000000	1238	20.26	1.18	11	0.73	191.00	3283.00	5530	20230511	-30.02	3510	20231020	10.26	4280	-9.58	20240103	3740	3.48	20240124	5530	-30.02	20230511	3510	10.26	20231020	0.45	N	004310	500	160 억		526099	N	N	26	N	00	N
142	20240306	120147	57	100.00	KOSPI		의약품	N	N	N	N		N	3885	105	2	2.78	893939560	227554	401.55	3850	4005	3820	4910	2650	3780	3928.47	1.64	0	28356	3813	3796	3783	3766	3753	3790	3760	160	1130	500	2640	5	1	32000000	1243	20.34	1.18	11	0.71	191.00	3283.00	5530	20230511	-29.75	3510	20231020	10.68	4280	-9.23	20240103	3740	3.88	20240124	5530	-29.75	20230511	3510	10.68	20231020	0.45	N	004310	500	160 억		526099	N	N	26	N	00	N
143	20240306	110147	57	100.00	KOSPI		의약품	N	N	N	N		N	3915	135	2	3.57	856495440	217927	384.56	3850	4005	3820	4910	2650	3780	3930.19	1.64	0	28390	3813	3796	3783	3766	3753	3790	3760	160	1130	500	2640	5	1	32000000	1253	20.50	1.19	11	0.68	191.00	3283.00	5530	20230511	-29.20	3510	20231020	11.54	4280	-8.53	20240103	3740	4.68	20240124	5530	-29.20	20230511	3510	11.54	20231020	0.45	N	004310	500	160 억		526099	N	N	26	N	00	N
144	20240306	100146	57	100.00	KOSPI		의약품	N	N	N	N		N	3930	150	2	3.97	746073800	189645	334.65	3850	4005	3820	4910	2650	3780	3934.05	1.64	0	27050	3813	3796	3783	3766	3753	3790	3760	160	1130	500	2640	5	1	32000000	1258	20.58	1.20	11	0.59	191.00	3283.00	5530	20230511	-28.93	3510	20231020	11.97	4280	-8.18	20240103	3740	5.08	20240124	5530	-28.93	20230511	3510	11.97	20231020	0.45	N	004310	500	160 억		526099	N	N	26	N	00	N
145	20240306	090147	57	100.00	KOSPI		의약품	N	N	N	N		N	3890	110	2	2.91	75830125	19689	34.74	3850	3890	3820	4910	2650	3780	3851.40	1.64	0	-8900	3813	3796	3783	3766	3753	3790	3760	160	1130	500	2640	5	1	32000000	1245	20.37	1.18	11	0.06	191.00	3283.00	5530	20230511	-29.66	3510	20231020	10.83	4280	-9.11	20240103	3740	4.01	20240124	5530	-29.66	20230511	3510	10.83	20231020	0.45	N	004310	500	160 억		526099	N	N	26	N	00	N
146	20240305	160145	57	100.00	KOSPI		의약품	N	N	N	N		N	3780	-30	5	-0.79	213972265	56559	85.17	3795	3800	3770	4950	2670	3810	3783.17	1.69	0	-13462	3870	3840	3815	3785	3760	3827	3772	160	1140	500	2660	5	1	32000000	1210	19.79	1.15	11	0.18	191.00	3283.00	5530	20230511	-31.65	3510	20231020	7.69	4280	-11.68	20240103	3740	1.07	20240124	5530	-31.65	20230511	3510	7.69	20231020	0.46	N	004310	500	160 억		539344	N	N	26	N	00	N
147	20240305	150146	57	100.00	KOSPI		의약품	N	N	N	N		N	3790	-20	5	-0.52	194810585	51492	77.54	3795	3800	3770	4950	2670	3810	3783.32	1.69	0	-13683	3870	3840	3815	3785	3760	3827	3772	160	1140	500	2660	5	1	32000000	1213	19.84	1.15	11	0.16	191.00	3283.00	5530	20230511	-31.46	3510	20231020	7.98	4280	-11.45	20240103	3740	1.34	20240124	5530	-31.46	20230511	3510	7.98	20231020	0.46	N	004310	500	160 억		539344	N	N	45	N	00	N
148	20240305	140146	57	100.00	KOSPI		의약품	N	N	N	N		N	3780	-30	5	-0.79	177826390	47002	70.78	3795	3800	3770	4950	2670	3810	3783.38	1.69	0	-13132	3870	3840	3815	3785	3760	3827	3772	160	1140	500	2660	5	1	32000000	1210	19.79	1.15	11	0.15	191.00	3283.00	5530	20230511	-31.65	3510	20231020	7.69	4280	-11.68	20240103	3740	1.07	20240124	5530	-31.65	20230511	3510	7.69	20231020	0.46	N	004310	500	160 억		539344	N	N	45	N	00	N
149	20240305	130145	57	100.00	KOSPI		의약품	N	N	N	N		N	3780	-30	5	-0.79	169337460	44756	67.40	3795	3800	3770	4950	2670	3810	3783.57	1.69	0	-11989	3870	3840	3815	3785	3760	3827	3772	160	1140	500	2660	5	1	32000000	1210	19.79	1.15	11	0.14	191.00	3283.00	5530	20230511	-31.65	3510	20231020	7.69	4280	-11.68	20240103	3740	1.07	20240124	5530	-31.65	20230511	3510	7.69	20231020	0.46	N	004310	500	160 억		539344	N	N	45	N	00	N
150	20240305	120146	57	100.00	KOSPI		의약품	N	N	N	N		N	3775	-35	5	-0.92	155176035	41008	61.75	3795	3800	3770	4950	2670	3810	3784.04	1.69	0	-10483	3870	3840	3815	3785	3760	3827	3772	160	1140	500	2660	5	1	32000000	1208	19.76	1.15	11	0.13	191.00	3283.00	5530	20230511	-31.74	3510	20231020	7.55	4280	-11.80	20240103	3740	0.94	20240124	5530	-31.74	20230511	3510	7.55	20231020	0.46	N	004310	500	160 억		539344	N	N	45	N	00	N
151	20240305	110145	57	100.00	KOSPI		의약품	N	N	N	N		N	3785	-25	5	-0.66	103920445	27436	41.32	3795	3800	3770	4950	2670	3810	3787.74	1.69	0	-1363	3870	3840	3815	3785	3760	3827	3772	160	1140	500	2660	5	1	32000000	1211	19.82	1.15	11	0.09	191.00	3283.00	5530	20230511	-31.56	3510	20231020	7.83	4280	-11.57	20240103	3740	1.20	20240124	5530	-31.56	20230511	3510	7.83	20231020	0.46	N	004310	500	160 억		539344	N	N	45	N	00	N
152	20240305	100144	57	100.00	KOSPI		의약품	N	N	N	N		N	3785	-25	5	-0.66	50883915	13434	20.23	3795	3800	3770	4950	2670	3810	3787.70	1.69	0	226	3870	3840	3815	3785	3760	3827	3772	160	1140	500	2660	5	1	32000000	1211	19.82	1.15	11	0.04	191.00	3283.00	5530	20230511	-31.56	3510	20231020	7.83	4280	-11.57	20240103	3740	1.20	20240124	5530	-31.56	20230511	3510	7.83	20231020	0.46	N	004310	500	160 억		539344	N	N	45	N	00	N
153	20240305	090145	57	100.00	KOSPI		의약품	N	N	N	N		N	3795	-15	5	-0.39	3096720	816	1.23	3795	3795	3795	4950	2670	3810	3795.00	1.69	0	-126	3870	3840	3815	3785	3760	3827	3772	160	1140	500	2660	5	1	32000000	1214	19.87	1.16	11	0.00	191.00	3283.00	5530	20230511	-31.37	3510	20231020	8.12	4280	-11.33	20240103	3740	1.47	20240124	5530	-31.37	20230511	3510	8.12	20231020	0.46	N	004310	500	160 억		539344	N	N	45	N	00	N
154	20240304	160145	57	100.00	KOSPI		의약품	N	N	N	N		N	3810	-5	5	-0.13	251360760	66055	177.41	3845	3845	3790	4955	2675	3815	3805.33	1.72	0	-10682	3868	3841	3823	3796	3778	3855	3810	160	1140	500	2670	5	1	32000000	1219	19.95	1.16	11	0.21	191.00	3283.00	5530	20230511	-31.10	3510	20231020	8.55	4280	-10.98	20240103	3740	1.87	20240124	5530	-31.10	20230511	3510	8.55	20231020	0.46	N	004310	500	160 억		549244	N	N	45	N	00	N
155	20240304	150144	57	100.00	KOSPI		의약품	N	N	N	N		N	3810	-5	5	-0.13	241730230	63521	170.60	3845	3845	3790	4955	2675	3815	3805.52	1.72	0	-10028	3868	3841	3823	3796	3778	3855	3810	160	1140	500	2670	5	1	32000000	1219	19.95	1.16	11	0.20	191.00	3283.00	5530	20230511	-31.10	3510	20231020	8.55	4280	-10.98	20240103	3740	1.87	20240124	5530	-31.10	20230511	3510	8.55	20231020	0.46	N	004310	500	160 억		549244	N	N	56	N	00	N
156	20240304	140141	57	100.00	KOSPI		의약품	N	N	N	N		N	3800	-15	5	-0.39	191038100	50178	134.77	3845	3845	3790	4955	2675	3815	3807.21	1.72	0	-7559	3868	3841	3823	3796	3778	3855	3810	160	1140	500	2670	5	1	32000000	1216	19.90	1.16	11	0.16	191.00	3283.00	5530	20230511	-31.28	3510	20231020	8.26	4280	-11.21	20240103	3740	1.60	20240124	5530	-31.28	20230511	3510	8.26	20231020	0.46	N	004310	500	160 억		549244	N	N	56	N	00	N
157	20240304	130144	57	100.00	KOSPI		의약품	N	N	N	N		N	3810	-5	5	-0.13	162987060	42794	114.94	3845	3845	3790	4955	2675	3815	3808.64	1.72	0	-3348	3868	3841	3823	3796	3778	3855	3810	160	1140	500	2670	5	1	32000000	1219	19.95	1.16	11	0.13	191.00	3283.00	5530	20230511	-31.10	3510	20231020	8.55	4280	-10.98	20240103	3740	1.87	20240124	5530	-31.10	20230511	3510	8.55	20231020	0.46	N	004310	500	160 억		549244	N	N	56	N	00	N
158	20240304	120140	57	100.00	KOSPI		의약품	N	N	N	N		N	3810	-5	5	-0.13	141685790	37193	99.89	3845	3845	3790	4955	2675	3815	3809.47	1.72	0	-1202	3868	3841	3823	3796	3778	3855	3810	160	1140	500	2670	5	1	32000000	1219	19.95	1.16	11	0.12	191.00	3283.00	5530	20230511	-31.10	3510	20231020	8.55	4280	-10.98	20240103	3740	1.87	20240124	5530	-31.10	20230511	3510	8.55	20231020	0.46	N	004310	500	160 억		549244	N	N	56	N	00	N
159	20240304	110144	57	100.00	KOSPI		의약품	N	N	N	N		N	3820	5	2	0.13	101792845	26744	71.83	3845	3845	3790	4955	2675	3815	3806.19	1.72	0	1839	3868	3841	3823	3796	3778	3855	3810	160	1140	500	2670	5	1	32000000	1222	20.00	1.16	11	0.08	191.00	3283.00	5530	20230511	-30.92	3510	20231020	8.83	4280	-10.75	20240103	3740	2.14	20240124	5530	-30.92	20230511	3510	8.83	20231020	0.46	N	004310	500	160 억		549244	N	N	56	N	00	N
160	20240304	100143	57	100.00	KOSPI		의약품	N	N	N	N		N	3825	10	2	0.26	81684735	21457	57.63	3845	3845	3790	4955	2675	3815	3806.90	1.72	0	2399	3868	3841	3823	3796	3778	3855	3810	160	1140	500	2670	5	1	32000000	1224	20.03	1.17	11	0.07	191.00	3283.00	5530	20230511	-30.83	3510	20231020	8.97	4280	-10.63	20240103	3740	2.27	20240124	5530	-30.83	20230511	3510	8.97	20231020	0.46	N	004310	500	160 억		549244	N	N	56	N	00	N
161	20240304	090145	57	100.00	KOSPI		의약품	N	N	N	N		N	3835	20	2	0.52	4383290	1140	3.06	3845	3845	3835	4955	2675	3815	3844.99	1.72	0	-832	3868	3841	3823	3796	3778	3855	3810	160	1140	500	2670	5	1	32000000	1227	20.08	1.17	11	0.00	191.00	3283.00	5530	20230511	-30.65	3510	20231020	9.26	4280	-10.40	20240103	3740	2.54	20240124	5530	-30.65	20230511	3510	9.26	20231020	0.46	N	004310	500	160 억		549244	N	N	56	N	00	N