KissMeData/009420/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	160238	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	37400	-650	5	-1.71	22728181600	603945	139.33	38150	38600	37000	49450	26650	38050	37633.33	5.60	0	31270	39683	38866	38433	37616	37183	38650	37400	261	11400	500	27390	50	1	52240638	19538	558.21	9.80	12	1.16	67.00	3817.00	46750	20231227	-20.00	17190	20230327	117.57	44800	-16.52	20240102	28550	31.00	20240201	46750	-20.00	20231227	18040	107.32	20230329	3.14	N	009420	500	261 억		2927955	N	N	217	N	00	N
3	20240329	150239	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	37650	-400	5	-1.05	20676503900	549129	126.68	38150	38600	37000	49450	26650	38050	37653.20	5.60	0	42563	39683	38866	38433	37616	37183	38650	37400	261	11400	500	27390	50	1	52240638	19669	561.94	9.86	12	1.05	67.00	3817.00	46750	20231227	-19.47	17190	20230327	119.02	44800	-15.96	20240102	28550	31.87	20240201	46750	-19.47	20231227	18040	108.70	20230329	3.14	N	009420	500	261 억		2927955	N	N	12	N	00	N
4	20240329	140237	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	37800	-250	5	-0.66	19643788900	521702	120.36	38150	38600	37000	49450	26650	38050	37653.19	5.60	0	48078	39683	38866	38433	37616	37183	38650	37400	261	11400	500	27390	50	1	52240638	19747	564.18	9.90	12	1.00	67.00	3817.00	46750	20231227	-19.14	17190	20230327	119.90	44800	-15.62	20240102	28550	32.40	20240201	46750	-19.14	20231227	18040	109.53	20230329	3.14	N	009420	500	261 억		2927955	N	N	12	N	00	N
5	20240329	130236	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	37450	-600	5	-1.58	17906394800	475521	109.70	38150	38600	37000	49450	26650	38050	37656.28	5.60	0	42858	39683	38866	38433	37616	37183	38650	37400	261	11400	500	27390	50	1	52240638	19564	558.96	9.81	12	0.91	67.00	3817.00	46750	20231227	-19.89	17190	20230327	117.86	44800	-16.41	20240102	28550	31.17	20240201	46750	-19.89	20231227	18040	107.59	20230329	3.14	N	009420	500	261 억		2927955	N	N	12	N	00	N
6	20240329	120236	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	37050	-1000	5	-2.63	16704522400	443211	102.25	38150	38600	37000	49450	26650	38050	37689.69	5.60	0	42504	39683	38866	38433	37616	37183	38650	37400	261	11400	500	27390	50	1	52240638	19355	552.99	9.71	12	0.85	67.00	3817.00	46750	20231227	-20.75	17190	20230327	115.53	44800	-17.30	20240102	28550	29.77	20240201	46750	-20.75	20231227	18040	105.38	20230329	3.14	N	009420	500	261 억		2927955	N	N	12	N	00	N
7	20240329	110234	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	37750	-300	5	-0.79	10806299900	285303	65.82	38150	38600	37350	49450	26650	38050	37876.51	5.60	0	28353	39683	38866	38433	37616	37183	38650	37400	261	11400	500	27390	50	1	52240638	19721	563.43	9.89	12	0.55	67.00	3817.00	46750	20231227	-19.25	17190	20230327	119.60	44800	-15.74	20240102	28550	32.22	20240201	46750	-19.25	20231227	18040	109.26	20230329	3.14	N	009420	500	261 억		2927955	N	N	12	N	00	N
8	20240329	100235	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	38300	250	2	0.66	7105149600	188161	43.41	38150	38400	37350	49450	26650	38050	37760.85	5.60	0	35944	39683	38866	38433	37616	37183	38650	37400	261	11400	500	27390	50	1	52240638	20008	571.64	10.03	12	0.36	67.00	3817.00	46750	20231227	-18.07	17190	20230327	122.80	44800	-14.51	20240102	28550	34.15	20240201	46750	-18.07	20231227	18040	112.31	20230329	3.14	N	009420	500	261 억		2927955	N	N	12	N	00	N
9	20240329	090233	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	38050	0	3	0.00	415426050	10886	2.51	38150	38400	38000	49450	26650	38050	38162.60	5.60	0	-4391	39683	38866	38433	37616	37183	38650	37400	261	11400	500	27390	50	1	52240638	19878	567.91	9.97	12	0.02	67.00	3817.00	46750	20231227	-18.61	17190	20230327	121.35	44800	-15.07	20240102	28550	33.27	20240201	46750	-18.61	20231227	18040	110.92	20230329	3.14	N	009420	500	261 억		2927955	N	N	12	N	00	N
10	20240328	160235	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	38050	-600	5	-1.55	16386999500	427118	49.27	38850	39250	38000	50200	27100	38650	38367.40	5.63	0	-33951	42216	40432	39016	37232	35816	39725	36525	261	11550	500	27820	50	1	52240638	19878	567.91	9.97	12	0.82	67.00	3817.00	46750	20231227	-18.61	17180	20230323	121.48	44800	-15.07	20240102	28550	33.27	20240201	46750	-18.61	20231227	18040	110.92	20230329	3.14	N	009420	500	261 억		2940165	N	N	12	N	00	N
11	20240328	150237	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	38150	-500	5	-1.29	15078301350	392788	45.31	38850	39250	38000	50200	27100	38650	38387.89	5.63	0	-32245	42216	40432	39016	37232	35816	39725	36525	261	11550	500	27820	50	1	52240638	19930	569.40	9.99	12	0.75	67.00	3817.00	46750	20231227	-18.40	17180	20230323	122.06	44800	-14.84	20240102	28550	33.63	20240201	46750	-18.40	20231227	18040	111.47	20230329	3.14	N	009420	500	261 억		2940165	N	N	251	N	00	N
12	20240328	140234	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	38050	-600	5	-1.55	13219839700	343986	39.68	38850	39250	38000	50200	27100	38650	38431.33	5.63	0	-19947	42216	40432	39016	37232	35816	39725	36525	261	11550	500	27820	50	1	52240638	19878	567.91	9.97	12	0.66	67.00	3817.00	46750	20231227	-18.61	17180	20230323	121.48	44800	-15.07	20240102	28550	33.27	20240201	46750	-18.61	20231227	18040	110.92	20230329	3.14	N	009420	500	261 억		2940165	N	N	251	N	00	N
13	20240328	130234	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	38300	-350	5	-0.91	11059929400	287360	33.15	38850	39250	38000	50200	27100	38650	38488.06	5.63	0	-3474	42216	40432	39016	37232	35816	39725	36525	261	11550	500	27820	50	1	52240638	20008	571.64	10.03	12	0.55	67.00	3817.00	46750	20231227	-18.07	17180	20230323	122.93	44800	-14.51	20240102	28550	34.15	20240201	46750	-18.07	20231227	18040	112.31	20230329	3.14	N	009420	500	261 억		2940165	N	N	251	N	00	N
14	20240328	120235	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	38700	50	2	0.13	9667751650	251206	28.98	38850	39250	38000	50200	27100	38650	38485.35	5.63	0	14968	42216	40432	39016	37232	35816	39725	36525	261	11550	500	27820	50	1	52240638	20217	577.61	10.14	12	0.48	67.00	3817.00	46750	20231227	-17.22	17180	20230323	125.26	44800	-13.62	20240102	28550	35.55	20240201	46750	-17.22	20231227	18040	114.52	20230329	3.14	N	009420	500	261 억		2940165	N	N	251	N	00	N
15	20240328	110234	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	38300	-350	5	-0.91	7977122600	207452	23.93	38850	39250	38000	50200	27100	38650	38452.86	5.63	0	12558	42216	40432	39016	37232	35816	39725	36525	261	11550	500	27820	50	1	52240638	20008	571.64	10.03	12	0.40	67.00	3817.00	46750	20231227	-18.07	17180	20230323	122.93	44800	-14.51	20240102	28550	34.15	20240201	46750	-18.07	20231227	18040	112.31	20230329	3.14	N	009420	500	261 억		2940165	N	N	251	N	00	N
16	20240328	100239	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	38100	-550	5	-1.42	4777271900	123630	14.26	38850	39250	38100	50200	27100	38650	38641.69	5.63	0	-13624	42216	40432	39016	37232	35816	39725	36525	261	11550	500	27820	50	1	52240638	19904	568.66	9.98	12	0.24	67.00	3817.00	46750	20231227	-18.50	17180	20230323	121.77	44800	-14.96	20240102	28550	33.45	20240201	46750	-18.50	20231227	18040	111.20	20230329	3.14	N	009420	500	261 억		2940165	N	N	251	N	00	N
17	20240328	090238	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	39000	350	2	0.91	788593100	20194	2.33	38850	39250	38800	50200	27100	38650	39050.88	5.63	0	7054	42216	40432	39016	37232	35816	39725	36525	261	11550	500	27820	50	1	52240638	20374	582.09	10.22	12	0.04	67.00	3817.00	46750	20231227	-16.58	17180	20230323	127.01	44800	-12.95	20240102	28550	36.60	20240201	46750	-16.58	20231227	18040	116.19	20230329	3.14	N	009420	500	261 억		2940165	N	N	251	N	00	N
18	20240327	160238	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	38650	-1650	5	-4.09	33519493700	863732	70.66	40800	40800	37600	52300	28250	40300	38808.20	5.85	0	-111568	42666	41482	40366	39182	38066	42075	39775	261	12000	500	29010	50	1	52240638	20191	576.87	10.13	12	1.65	67.00	3817.00	46750	20231227	-17.33	17110	20230322	125.89	44800	-13.73	20240102	28550	35.38	20240201	46750	-17.33	20231227	17190	124.84	20230327	3.15	N	009420	500	261 억		3056007	N	N	251	N	00	N
19	20240327	150236	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	38750	-1550	5	-3.85	32242802100	830714	67.95	40800	40800	37600	52300	28250	40300	38813.35	5.85	0	-111155	42666	41482	40366	39182	38066	42075	39775	261	12000	500	29010	50	1	52240638	20243	578.36	10.15	12	1.59	67.00	3817.00	46750	20231227	-17.11	17110	20230322	126.48	44800	-13.50	20240102	28550	35.73	20240201	46750	-17.11	20231227	17190	125.42	20230327	3.15	N	009420	500	261 억		3056007	N	N	4249	N	00	N
20	20240327	140238	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	38550	-1750	5	-4.34	28672502500	738486	60.41	40800	40800	37600	52300	28250	40300	38826.05	5.85	0	-140579	42666	41482	40366	39182	38066	42075	39775	261	12000	500	29010	50	1	52240638	20139	575.37	10.10	12	1.41	67.00	3817.00	46750	20231227	-17.54	17110	20230322	125.31	44800	-13.95	20240102	28550	35.03	20240201	46750	-17.54	20231227	17190	124.26	20230327	3.15	N	009420	500	261 억		3056007	N	N	4249	N	00	N
21	20240327	130239	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	38150	-2150	5	-5.33	25319429650	651529	53.30	40800	40800	37600	52300	28250	40300	38861.54	5.85	0	-139209	42666	41482	40366	39182	38066	42075	39775	261	12000	500	29010	50	1	52240638	19930	569.40	9.99	12	1.25	67.00	3817.00	46750	20231227	-18.40	17110	20230322	122.97	44800	-14.84	20240102	28550	33.63	20240201	46750	-18.40	20231227	17190	121.93	20230327	3.15	N	009420	500	261 억		3056007	N	N	4249	N	00	N
22	20240327	120238	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	38400	-1900	5	-4.71	19882841500	508276	41.58	40800	40800	38000	52300	28250	40300	39118.18	5.85	0	-91991	42666	41482	40366	39182	38066	42075	39775	261	12000	500	29010	50	1	52240638	20060	573.13	10.06	12	0.97	67.00	3817.00	46750	20231227	-17.86	17110	20230322	124.43	44800	-14.29	20240102	28550	34.50	20240201	46750	-17.86	20231227	17190	123.39	20230327	3.15	N	009420	500	261 억		3056007	N	N	4249	N	00	N
23	20240327	110238	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	38250	-2050	5	-5.09	16348313300	415809	34.01	40800	40800	38250	52300	28250	40300	39316.87	5.85	0	-91958	42666	41482	40366	39182	38066	42075	39775	261	12000	500	29010	50	1	52240638	19982	570.90	10.02	12	0.80	67.00	3817.00	46750	20231227	-18.18	17110	20230322	123.55	44800	-14.62	20240102	28550	33.98	20240201	46750	-18.18	20231227	17190	122.51	20230327	3.15	N	009420	500	261 억		3056007	N	N	4249	N	00	N
24	20240327	100234	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	39000	-1300	5	-3.23	10990314450	277136	22.67	40800	40800	38900	52300	28250	40300	39656.74	5.85	0	-87603	42666	41482	40366	39182	38066	42075	39775	261	12000	500	29010	50	1	52240638	20374	582.09	10.22	12	0.53	67.00	3817.00	46750	20231227	-16.58	17110	20230322	127.94	44800	-12.95	20240102	28550	36.60	20240201	46750	-16.58	20231227	17190	126.88	20230327	3.15	N	009420	500	261 억		3056007	N	N	4249	N	00	N
25	20240327	090239	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	40250	-50	5	-0.12	1701317300	41937	3.43	40800	40800	40150	52300	28250	40300	40568.45	5.85	0	-23791	42666	41482	40366	39182	38066	42075	39775	261	12000	500	29010	50	1	52240638	21027	600.75	10.54	12	0.08	67.00	3817.00	46750	20231227	-13.90	17110	20230322	135.24	44800	-10.16	20240102	28550	40.98	20240201	46750	-13.90	20231227	17190	134.15	20230327	3.15	N	009420	500	261 억		3056007	N	N	4249	N	00	N
26	20240326	160237	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	40300	-250	5	-0.62	48949122550	1209068	82.89	40000	41550	39250	52700	28400	40550	40484.99	5.83	0	16159	43383	41966	39983	38566	36583	42675	39275	261	12150	500	29190	50	1	52240638	21053	601.49	10.56	12	2.31	67.00	3817.00	46750	20231227	-13.80	17070	20230321	136.09	44800	-10.04	20240102	28550	41.16	20240201	46750	-13.80	20231227	17190	134.44	20230327	3.13	N	009420	500	261 억		3045504	N	N	4249	N	00	N
27	20240326	150236	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	40250	-300	5	-0.74	47037114700	1161555	79.63	40000	41550	39250	52700	28400	40550	40494.91	5.83	0	28848	43383	41966	39983	38566	36583	42675	39275	261	12150	500	29190	50	1	52240638	21027	600.75	10.54	12	2.22	67.00	3817.00	46750	20231227	-13.90	17070	20230321	135.79	44800	-10.16	20240102	28550	40.98	20240201	46750	-13.90	20231227	17190	134.15	20230327	3.13	N	009420	500	261 억		3045504	N	N	8854	N	00	N
28	20240326	140235	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	39750	-800	5	-1.97	41870524150	1031674	70.72	40000	41550	39400	52700	28400	40550	40585.07	5.83	0	38618	43383	41966	39983	38566	36583	42675	39275	261	12150	500	29190	50	1	52240638	20766	593.28	10.41	12	1.97	67.00	3817.00	46750	20231227	-14.97	17070	20230321	132.86	44800	-11.27	20240102	28550	39.23	20240201	46750	-14.97	20231227	17190	131.24	20230327	3.13	N	009420	500	261 억		3045504	N	N	8854	N	00	N
29	20240326	130234	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	40350	-200	5	-0.49	35627094950	875590	60.02	40000	41550	39400	52700	28400	40550	40689.40	5.83	0	32837	43383	41966	39983	38566	36583	42675	39275	261	12150	500	29190	50	1	52240638	21079	602.24	10.57	12	1.68	67.00	3817.00	46750	20231227	-13.69	17070	20230321	136.38	44800	-9.93	20240102	28550	41.33	20240201	46750	-13.69	20231227	17190	134.73	20230327	3.13	N	009420	500	261 억		3045504	N	N	8854	N	00	N
30	20240326	120235	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	41050	500	2	1.23	29685864300	729915	50.04	40000	41550	39400	52700	28400	40550	40670.47	5.83	0	27706	43383	41966	39983	38566	36583	42675	39275	261	12150	500	29190	50	1	52240638	21445	612.69	10.75	12	1.40	67.00	3817.00	46750	20231227	-12.19	17070	20230321	140.48	44800	-8.37	20240102	28550	43.78	20240201	46750	-12.19	20231227	17190	138.80	20230327	3.13	N	009420	500	261 억		3045504	N	N	8854	N	00	N
31	20240326	110231	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	40950	400	2	0.99	25527542200	628168	43.06	40000	41550	39400	52700	28400	40550	40638.22	5.83	0	23821	43383	41966	39983	38566	36583	42675	39275	261	12150	500	29190	50	1	52240638	21393	611.19	10.73	12	1.20	67.00	3817.00	46750	20231227	-12.41	17070	20230321	139.89	44800	-8.59	20240102	28550	43.43	20240201	46750	-12.41	20231227	17190	138.22	20230327	3.13	N	009420	500	261 억		3045504	N	N	8854	N	00	N
32	20240326	100235	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	40700	150	2	0.37	13242703950	329144	22.56	40000	41200	39400	52700	28400	40550	40232.82	5.83	0	191	43383	41966	39983	38566	36583	42675	39275	261	12150	500	29190	50	1	52240638	21262	607.46	10.66	12	0.63	67.00	3817.00	46750	20231227	-12.94	17070	20230321	138.43	44800	-9.15	20240102	28550	42.56	20240201	46750	-12.94	20231227	17190	136.77	20230327	3.13	N	009420	500	261 억		3045504	N	N	8854	N	00	N
33	20240326	090234	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	39900	-650	5	-1.60	1704011200	42743	2.93	40000	40100	39400	52700	28400	40550	39850.33	5.83	0	-5063	43383	41966	39983	38566	36583	42675	39275	261	12150	500	29190	50	1	52240638	20844	595.52	10.45	12	0.08	67.00	3817.00	46750	20231227	-14.65	17070	20230321	133.74	44800	-10.94	20240102	28550	39.75	20240201	46750	-14.65	20231227	17190	132.11	20230327	3.13	N	009420	500	261 억		3045504	N	N	8854	N	00	N
34	20240325	160240	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	40550	2450	2	6.43	57966693100	1448665	330.50	38350	41400	38000	49500	26700	38100	40011.24	5.77	0	25224	39366	38732	38366	37732	37366	38550	37550	261	11400	500	27430	50	1	52240638	21184	605.22	10.62	12	2.77	67.00	3817.00	46750	20231227	-13.26	17070	20230321	137.55	44800	-9.49	20240102	28550	42.03	20240201	46750	-13.26	20231227	17190	135.89	20230327	3.15	N	009420	500	261 억		3014865	N	N	8854	N	00	N
35	20240325	150242	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	40350	2250	2	5.91	53268130050	1332676	304.04	38350	41400	38000	49500	26700	38100	39970.85	5.77	0	35900	39366	38732	38366	37732	37366	38550	37550	261	11400	500	27430	50	1	52240638	21079	602.24	10.57	12	2.55	67.00	3817.00	46750	20231227	-13.69	17070	20230321	136.38	44800	-9.93	20240102	28550	41.33	20240201	46750	-13.69	20231227	17190	134.73	20230327	3.15	N	009420	500	261 억		3014865	N	N	3568	N	00	N
36	20240325	140242	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	39900	1800	2	4.72	28485371850	723155	164.98	38350	40350	38000	49500	26700	38100	39390.47	5.77	0	46209	39366	38732	38366	37732	37366	38550	37550	261	11400	500	27430	50	1	52240638	20844	595.52	10.45	12	1.38	67.00	3817.00	46750	20231227	-14.65	17070	20230321	133.74	44800	-10.94	20240102	28550	39.75	20240201	46750	-14.65	20231227	17190	132.11	20230327	3.15	N	009420	500	261 억		3014865	N	N	3568	N	00	N
37	20240325	130241	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	39650	1550	2	4.07	20880244350	532760	121.54	38350	40000	38000	49500	26700	38100	39192.66	5.77	0	37468	39366	38732	38366	37732	37366	38550	37550	261	11400	500	27430	50	1	52240638	20713	591.79	10.39	12	1.02	67.00	3817.00	46750	20231227	-15.19	17070	20230321	132.28	44800	-11.50	20240102	28550	38.88	20240201	46750	-15.19	20231227	17190	130.66	20230327	3.15	N	009420	500	261 억		3014865	N	N	3568	N	00	N
38	20240325	120246	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	39600	1500	2	3.94	16675540600	427075	97.43	38350	39800	38000	49500	26700	38100	39046.01	5.77	0	40341	39366	38732	38366	37732	37366	38550	37550	261	11400	500	27430	50	1	52240638	20687	591.04	10.37	12	0.82	67.00	3817.00	46750	20231227	-15.29	17070	20230321	131.99	44800	-11.61	20240102	28550	38.70	20240201	46750	-15.29	20231227	17190	130.37	20230327	3.15	N	009420	500	261 억		3014865	N	N	3568	N	00	N
39	20240325	110242	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	39300	1200	2	3.15	11233545100	289212	65.98	38350	39450	38000	49500	26700	38100	38841.99	5.77	0	27205	39366	38732	38366	37732	37366	38550	37550	261	11400	500	27430	50	1	52240638	20531	586.57	10.30	12	0.55	67.00	3817.00	46750	20231227	-15.94	17070	20230321	130.23	44800	-12.28	20240102	28550	37.65	20240201	46750	-15.94	20231227	17190	128.62	20230327	3.15	N	009420	500	261 억		3014865	N	N	3568	N	00	N
40	20240325	100241	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	39150	1050	2	2.76	8033827600	207252	47.28	38350	39450	38000	49500	26700	38100	38763.68	5.77	0	31103	39366	38732	38366	37732	37366	38550	37550	261	11400	500	27430	50	1	52240638	20452	584.33	10.26	12	0.40	67.00	3817.00	46750	20231227	-16.26	17070	20230321	129.35	44800	-12.61	20240102	28550	37.13	20240201	46750	-16.26	20231227	17190	127.75	20230327	3.15	N	009420	500	261 억		3014865	N	N	3568	N	00	N
41	20240325	090244	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	38250	150	2	0.39	516013350	13494	3.08	38350	38400	38000	49500	26700	38100	38240.56	5.77	0	-4912	39366	38732	38366	37732	37366	38550	37550	261	11400	500	27430	50	1	52240638	19982	570.90	10.02	12	0.03	67.00	3817.00	46750	20231227	-18.18	17070	20230321	124.08	44800	-14.62	20240102	28550	33.98	20240201	46750	-18.18	20231227	17190	122.51	20230327	3.15	N	009420	500	261 억		3014865	N	N	3568	N	00	N
42	20240322	160241	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	38100	-150	5	-0.39	16679899200	435118	79.43	38650	39000	38000	49700	26800	38250	38334.38	5.76	0	-10614	39483	38866	37883	37266	36283	39175	37575	261	11450	500	27540	50	1	52240638	19904	568.66	9.98	12	0.83	67.00	3817.00	46750	20231227	-18.50	16170	20230317	135.62	44800	-14.96	20240102	28550	33.45	20240201	46750	-18.50	20231227	17110	122.68	20230322	3.15	N	009420	500	261 억		3011388	N	N	3568	N	00	N
43	20240322	150243	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	38050	-200	5	-0.52	15745689250	410624	74.96	38650	39000	38000	49700	26800	38250	38345.76	5.76	0	-2102	39483	38866	37883	37266	36283	39175	37575	261	11450	500	27540	50	1	52240638	19878	567.91	9.97	12	0.79	67.00	3817.00	46750	20231227	-18.61	16170	20230317	135.31	44800	-15.07	20240102	28550	33.27	20240201	46750	-18.61	20231227	17110	122.38	20230322	3.15	N	009420	500	261 억		3011388	N	N	667	N	00	N
44	20240322	140241	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	38200	-50	5	-0.13	13626704600	354997	64.81	38650	39000	38050	49700	26800	38250	38385.41	5.76	0	-3777	39483	38866	37883	37266	36283	39175	37575	261	11450	500	27540	50	1	52240638	19956	570.15	10.01	12	0.68	67.00	3817.00	46750	20231227	-18.29	16170	20230317	136.24	44800	-14.73	20240102	28550	33.80	20240201	46750	-18.29	20231227	17110	123.26	20230322	3.15	N	009420	500	261 억		3011388	N	N	667	N	00	N
45	20240322	130241	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	38350	100	2	0.26	11388502400	296673	54.16	38650	39000	38050	49700	26800	38250	38387.39	5.76	0	-356	39483	38866	37883	37266	36283	39175	37575	261	11450	500	27540	50	1	52240638	20034	572.39	10.05	12	0.57	67.00	3817.00	46750	20231227	-17.97	16170	20230317	137.17	44800	-14.40	20240102	28550	34.33	20240201	46750	-17.97	20231227	17110	124.14	20230322	3.15	N	009420	500	261 억		3011388	N	N	667	N	00	N
46	20240322	120241	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	38100	-150	5	-0.39	10245569350	266844	48.71	38650	39000	38050	49700	26800	38250	38395.35	5.76	0	-7611	39483	38866	37883	37266	36283	39175	37575	261	11450	500	27540	50	1	52240638	19904	568.66	9.98	12	0.51	67.00	3817.00	46750	20231227	-18.50	16170	20230317	135.62	44800	-14.96	20240102	28550	33.45	20240201	46750	-18.50	20231227	17110	122.68	20230322	3.15	N	009420	500	261 억		3011388	N	N	667	N	00	N
47	20240322	110242	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	38250	0	3	0.00	8876531800	230970	42.17	38650	39000	38050	49700	26800	38250	38431.54	5.76	0	-9524	39483	38866	37883	37266	36283	39175	37575	261	11450	500	27540	50	1	52240638	19982	570.90	10.02	12	0.44	67.00	3817.00	46750	20231227	-18.18	16170	20230317	136.55	44800	-14.62	20240102	28550	33.98	20240201	46750	-18.18	20231227	17110	123.55	20230322	3.15	N	009420	500	261 억		3011388	N	N	667	N	00	N
48	20240322	100242	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	38400	150	2	0.39	6333093500	164605	30.05	38650	39000	38050	49700	26800	38250	38474.49	5.76	0	-2747	39483	38866	37883	37266	36283	39175	37575	261	11450	500	27540	50	1	52240638	20060	573.13	10.06	12	0.32	67.00	3817.00	46750	20231227	-17.86	16170	20230317	137.48	44800	-14.29	20240102	28550	34.50	20240201	46750	-17.86	20231227	17110	124.43	20230322	3.15	N	009420	500	261 억		3011388	N	N	667	N	00	N
49	20240322	090240	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	38400	150	2	0.39	1759432050	45479	8.30	38650	39000	38350	49700	26800	38250	38686.69	5.76	0	-4666	39483	38866	37883	37266	36283	39175	37575	261	11450	500	27540	50	1	52240638	20060	573.13	10.06	12	0.09	67.00	3817.00	46750	20231227	-17.86	16170	20230317	137.48	44800	-14.29	20240102	28550	34.50	20240201	46750	-17.86	20231227	17110	124.43	20230322	3.15	N	009420	500	261 억		3011388	N	N	667	N	00	N
50	20240321	160240	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	38250	1750	2	4.79	20588103600	541841	121.06	36900	38500	36900	47450	25550	36500	37996.18	5.56	0	120134	39033	37766	37083	35816	35133	37425	35475	261	10950	500	26280	50	1	52240638	19982	570.90	10.02	12	1.04	67.00	3817.00	46750	20231227	-18.18	15800	20230316	142.09	44800	-14.62	20240102	28550	33.98	20240201	46750	-18.18	20231227	17070	124.08	20230321	3.12	N	009420	500	261 억		2905487	N	N	667	N	00	N
51	20240321	150240	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	38150	1650	2	4.52	18840024000	496102	110.84	36900	38500	36900	47450	25550	36500	37976.17	5.56	0	116010	39033	37766	37083	35816	35133	37425	35475	261	10950	500	26280	50	1	52240638	19930	569.40	9.99	12	0.95	67.00	3817.00	46750	20231227	-18.40	15800	20230316	141.46	44800	-14.84	20240102	28550	33.63	20240201	46750	-18.40	20231227	17070	123.49	20230321	3.12	N	009420	500	261 억		2905487	N	N	1	N	00	N
52	20240321	140240	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	38000	1500	2	4.11	17045278500	448961	100.31	36900	38500	36900	47450	25550	36500	37966.12	5.56	0	106286	39033	37766	37083	35816	35133	37425	35475	261	10950	500	26280	50	1	52240638	19851	567.16	9.96	12	0.86	67.00	3817.00	46750	20231227	-18.72	15800	20230316	140.51	44800	-15.18	20240102	28550	33.10	20240201	46750	-18.72	20231227	17070	122.61	20230321	3.12	N	009420	500	261 억		2905487	N	N	1	N	00	N
53	20240321	130238	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	37950	1450	2	3.97	15777383550	415585	92.85	36900	38500	36900	47450	25550	36500	37964.35	5.56	0	96187	39033	37766	37083	35816	35133	37425	35475	261	10950	500	26280	50	1	52240638	19825	566.42	9.94	12	0.80	67.00	3817.00	46750	20231227	-18.82	15800	20230316	140.19	44800	-15.29	20240102	28550	32.92	20240201	46750	-18.82	20231227	17070	122.32	20230321	3.12	N	009420	500	261 억		2905487	N	N	1	N	00	N
54	20240321	120238	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	38250	1750	2	4.79	14163155950	373198	83.38	36900	38500	36900	47450	25550	36500	37950.86	5.56	0	87262	39033	37766	37083	35816	35133	37425	35475	261	10950	500	26280	50	1	52240638	19982	570.90	10.02	12	0.71	67.00	3817.00	46750	20231227	-18.18	15800	20230316	142.09	44800	-14.62	20240102	28550	33.98	20240201	46750	-18.18	20231227	17070	124.08	20230321	3.12	N	009420	500	261 억		2905487	N	N	1	N	00	N
55	20240321	110240	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	37900	1400	2	3.84	10551443750	278850	62.30	36900	38300	36900	47450	25550	36500	37839.24	5.56	0	80589	39033	37766	37083	35816	35133	37425	35475	261	10950	500	26280	50	1	52240638	19799	565.67	9.93	12	0.53	67.00	3817.00	46750	20231227	-18.93	15800	20230316	139.87	44800	-15.40	20240102	28550	32.75	20240201	46750	-18.93	20231227	17070	122.03	20230321	3.12	N	009420	500	261 억		2905487	N	N	1	N	00	N
56	20240321	100240	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	37900	1400	2	3.84	7191735150	190422	42.54	36900	38150	36900	47450	25550	36500	37767.49	5.56	0	77735	39033	37766	37083	35816	35133	37425	35475	261	10950	500	26280	50	1	52240638	19799	565.67	9.93	12	0.36	67.00	3817.00	46750	20231227	-18.93	15800	20230316	139.87	44800	-15.40	20240102	28550	32.75	20240201	46750	-18.93	20231227	17070	122.03	20230321	3.12	N	009420	500	261 억		2905487	N	N	1	N	00	N
57	20240321	090240	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	37300	800	2	2.19	494583500	13314	2.97	36900	37350	36900	47450	25550	36500	37148.65	5.56	0	8464	39033	37766	37083	35816	35133	37425	35475	261	10950	500	26280	50	1	52240638	19486	556.72	9.77	12	0.03	67.00	3817.00	46750	20231227	-20.21	15800	20230316	136.08	44800	-16.74	20240102	28550	30.65	20240201	46750	-20.21	20231227	17070	118.51	20230321	3.12	N	009420	500	261 억		2905487	N	N	1	N	00	N
58	20240320	160238	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	36500	-1100	5	-2.93	16504689200	445068	92.47	38000	38350	36400	48850	26350	37600	37083.73	5.41	0	318	39366	38482	37616	36732	35866	38050	36300	261	11250	500	27070	50	1	52240638	19068	544.78	9.56	12	0.85	67.00	3817.00	46750	20231227	-21.93	15800	20230316	131.01	44800	-18.53	20240102	28550	27.85	20240201	46750	-21.93	20231227	17070	113.83	20230321	3.19	N	009420	500	261 억		2826533	N	N	1	N	00	N
59	20240320	150238	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	36650	-950	5	-2.53	15623561400	420955	87.46	38000	38350	36400	48850	26350	37600	37114.56	5.41	0	-5667	39366	38482	37616	36732	35866	38050	36300	261	11250	500	27070	50	1	52240638	19146	547.01	9.60	12	0.81	67.00	3817.00	46750	20231227	-21.60	15800	20230316	131.96	44800	-18.19	20240102	28550	28.37	20240201	46750	-21.60	20231227	17070	114.70	20230321	3.19	N	009420	500	261 억		2826533	N	N	1504	N	00	N
60	20240320	140241	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	36850	-750	5	-1.99	13265773300	356573	74.08	38000	38350	36400	48850	26350	37600	37203.52	5.41	0	-28033	39366	38482	37616	36732	35866	38050	36300	261	11250	500	27070	50	1	52240638	19251	550.00	9.65	12	0.68	67.00	3817.00	46750	20231227	-21.18	15800	20230316	133.23	44800	-17.75	20240102	28550	29.07	20240201	46750	-21.18	20231227	17070	115.88	20230321	3.19	N	009420	500	261 억		2826533	N	N	1504	N	00	N
61	20240320	130241	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	37050	-550	5	-1.46	11331220150	303861	63.13	38000	38350	36400	48850	26350	37600	37290.79	5.41	0	-37759	39366	38482	37616	36732	35866	38050	36300	261	11250	500	27070	50	1	52240638	19355	552.99	9.71	12	0.58	67.00	3817.00	46750	20231227	-20.75	15800	20230316	134.49	44800	-17.30	20240102	28550	29.77	20240201	46750	-20.75	20231227	17070	117.05	20230321	3.19	N	009420	500	261 억		2826533	N	N	1504	N	00	N
62	20240320	120240	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	36950	-650	5	-1.73	10747392700	288051	59.85	38000	38350	36400	48850	26350	37600	37310.72	5.41	0	-37647	39366	38482	37616	36732	35866	38050	36300	261	11250	500	27070	50	1	52240638	19303	551.49	9.68	12	0.55	67.00	3817.00	46750	20231227	-20.96	15800	20230316	133.86	44800	-17.52	20240102	28550	29.42	20240201	46750	-20.96	20231227	17070	116.46	20230321	3.19	N	009420	500	261 억		2826533	N	N	1504	N	00	N
63	20240320	110239	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	36650	-950	5	-2.53	8552001950	228199	47.41	38000	38350	36650	48850	26350	37600	37476.07	5.41	0	-32680	39366	38482	37616	36732	35866	38050	36300	261	11250	500	27070	50	1	52240638	19146	547.01	9.60	12	0.44	67.00	3817.00	46750	20231227	-21.60	15800	20230316	131.96	44800	-18.19	20240102	28550	28.37	20240201	46750	-21.60	20231227	17070	114.70	20230321	3.19	N	009420	500	261 억		2826533	N	N	1504	N	00	N
64	20240320	100238	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	37600	0	3	0.00	4919392950	130167	27.04	38000	38350	37050	48850	26350	37600	37792.95	5.41	0	9283	39366	38482	37616	36732	35866	38050	36300	261	11250	500	27070	50	1	52240638	19642	561.19	9.85	12	0.25	67.00	3817.00	46750	20231227	-19.57	15800	20230316	137.97	44800	-16.07	20240102	28550	31.70	20240201	46750	-19.57	20231227	17070	120.27	20230321	3.19	N	009420	500	261 억		2826533	N	N	1504	N	00	N
65	20240320	090237	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	37700	100	2	0.27	421517400	11144	2.32	38000	38000	37300	48850	26350	37600	37824.75	5.41	0	-3184	39366	38482	37616	36732	35866	38050	36300	261	11250	500	27070	50	1	52240638	19695	562.69	9.88	12	0.02	67.00	3817.00	46750	20231227	-19.36	15800	20230316	138.61	44800	-15.85	20240102	28550	32.05	20240201	46750	-19.36	20231227	17070	120.86	20230321	3.19	N	009420	500	261 억		2826533	N	N	1504	N	00	N
66	20240319	160238	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	37600	300	2	0.80	17926871350	476398	80.34	37800	38500	36750	48450	26150	37300	37630.05	5.42	0	-15557	39300	38300	37150	36150	35000	38800	36650	261	11150	500	26850	50	1	52240638	19642	561.19	9.85	12	0.91	67.00	3817.00	46750	20231227	-19.57	15800	20230316	137.97	44800	-16.07	20240102	28550	31.70	20240201	46750	-19.57	20231227	17070	120.27	20230321	3.12	N	009420	500	261 억		2832101	N	N	1500	N	00	N
67	20240319	150239	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	37500	200	2	0.54	16895916800	448966	75.71	37800	38500	36750	48450	26150	37300	37632.95	5.42	0	-17982	39300	38300	37150	36150	35000	38800	36650	261	11150	500	26850	50	1	52240638	19590	559.70	9.82	12	0.86	67.00	3817.00	46750	20231227	-19.79	15800	20230316	137.34	44800	-16.29	20240102	28550	31.35	20240201	46750	-19.79	20231227	17070	119.68	20230321	3.12	N	009420	500	261 억		2832101	N	N	3249	N	00	N
68	20240319	140239	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	37500	200	2	0.54	15455602250	410430	69.22	37800	38500	36750	48450	26150	37300	37657.10	5.42	0	-25598	39300	38300	37150	36150	35000	38800	36650	261	11150	500	26850	50	1	52240638	19590	559.70	9.82	12	0.79	67.00	3817.00	46750	20231227	-19.79	15800	20230316	137.34	44800	-16.29	20240102	28550	31.35	20240201	46750	-19.79	20231227	17070	119.68	20230321	3.12	N	009420	500	261 억		2832101	N	N	3249	N	00	N
69	20240319	130226	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	37100	-200	5	-0.54	14523666350	385454	65.00	37800	38500	36750	48450	26150	37300	37679.38	5.42	0	-27449	39300	38300	37150	36150	35000	38800	36650	261	11150	500	26850	50	1	52240638	19381	553.73	9.72	12	0.74	67.00	3817.00	46750	20231227	-20.64	15800	20230316	134.81	44800	-17.19	20240102	28550	29.95	20240201	46750	-20.64	20231227	17070	117.34	20230321	3.12	N	009420	500	261 억		2832101	N	N	3249	N	00	N
70	20240319	120239	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	37300	0	3	0.00	13418764950	355735	59.99	37800	38500	36750	48450	26150	37300	37721.24	5.42	0	-25022	39300	38300	37150	36150	35000	38800	36650	261	11150	500	26850	50	1	52240638	19486	556.72	9.77	12	0.68	67.00	3817.00	46750	20231227	-20.21	15800	20230316	136.08	44800	-16.74	20240102	28550	30.65	20240201	46750	-20.21	20231227	17070	118.51	20230321	3.12	N	009420	500	261 억		2832101	N	N	3249	N	00	N
71	20240319	110239	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	37400	100	2	0.27	12437717950	329606	55.59	37800	38500	36750	48450	26150	37300	37735.11	5.42	0	-16382	39300	38300	37150	36150	35000	38800	36650	261	11150	500	26850	50	1	52240638	19538	558.21	9.80	12	0.63	67.00	3817.00	46750	20231227	-20.00	15800	20230316	136.71	44800	-16.52	20240102	28550	31.00	20240201	46750	-20.00	20231227	17070	119.10	20230321	3.12	N	009420	500	261 억		2832101	N	N	3249	N	00	N
72	20240319	100239	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	37700	400	2	1.07	9990359950	264189	44.55	37800	38500	36750	48450	26150	37300	37815.20	5.42	0	-14406	39300	38300	37150	36150	35000	38800	36650	261	11150	500	26850	50	1	52240638	19695	562.69	9.88	12	0.51	67.00	3817.00	46750	20231227	-19.36	15800	20230316	138.61	44800	-15.85	20240102	28550	32.05	20240201	46750	-19.36	20231227	17070	120.86	20230321	3.12	N	009420	500	261 억		2832101	N	N	3249	N	00	N
73	20240319	090239	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	38000	700	2	1.88	1610616200	42489	7.17	37800	38200	37700	48450	26150	37300	37906.66	5.42	0	-2738	39300	38300	37150	36150	35000	38800	36650	261	11150	500	26850	50	1	52240638	19851	567.16	9.96	12	0.08	67.00	3817.00	46750	20231227	-18.72	15800	20230316	140.51	44800	-15.18	20240102	28550	33.10	20240201	46750	-18.72	20231227	17070	122.61	20230321	3.12	N	009420	500	261 억		2832101	N	N	3249	N	00	N
74	20240318	160237	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	37300	1300	2	3.61	21776336050	586511	73.94	36000	38150	36000	46800	25200	36000	37128.93	4.96	0	113640	39433	37716	36533	34816	33633	37125	34225	261	10800	500	25920	50	1	52240638	19486	556.72	9.77	12	1.12	67.00	3817.00	46750	20231227	-20.21	15800	20230316	136.08	44800	-16.74	20240102	28550	30.65	20240201	46750	-20.21	20231227	17070	118.51	20230321	3.15	N	009420	500	261 억		2593747	N	N	3249	N	00	N
75	20240318	150237	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	37150	1150	2	3.19	20621241000	555493	70.03	36000	38150	36000	46800	25200	36000	37122.77	4.96	0	110357	39433	37716	36533	34816	33633	37125	34225	261	10800	500	25920	50	1	52240638	19407	554.48	9.73	12	1.06	67.00	3817.00	46750	20231227	-20.53	15800	20230316	135.13	44800	-17.08	20240102	28550	30.12	20240201	46750	-20.53	20231227	17070	117.63	20230321	3.15	N	009420	500	261 억		2593747	N	N	6588	N	00	N
76	20240318	140237	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	37150	1150	2	3.19	18205026750	490499	61.84	36000	38150	36000	46800	25200	36000	37115.72	4.96	0	102540	39433	37716	36533	34816	33633	37125	34225	261	10800	500	25920	50	1	52240638	19407	554.48	9.73	12	0.94	67.00	3817.00	46750	20231227	-20.53	15800	20230316	135.13	44800	-17.08	20240102	28550	30.12	20240201	46750	-20.53	20231227	17070	117.63	20230321	3.15	N	009420	500	261 억		2593747	N	N	6588	N	00	N
77	20240318	130238	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	37300	1300	2	3.61	16649912850	448940	56.60	36000	38150	36000	46800	25200	36000	37087.60	4.96	0	105061	39433	37716	36533	34816	33633	37125	34225	261	10800	500	25920	50	1	52240638	19486	556.72	9.77	12	0.86	67.00	3817.00	46750	20231227	-20.21	15800	20230316	136.08	44800	-16.74	20240102	28550	30.65	20240201	46750	-20.21	20231227	17070	118.51	20230321	3.15	N	009420	500	261 억		2593747	N	N	6588	N	00	N
78	20240318	120234	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	37950	1950	2	5.42	15034666350	405913	51.17	36000	38150	36000	46800	25200	36000	37039.59	4.96	0	97748	39433	37716	36533	34816	33633	37125	34225	261	10800	500	25920	50	1	52240638	19825	566.42	9.94	12	0.78	67.00	3817.00	46750	20231227	-18.82	15800	20230316	140.19	44800	-15.29	20240102	28550	32.92	20240201	46750	-18.82	20231227	17070	122.32	20230321	3.15	N	009420	500	261 억		2593747	N	N	6588	N	00	N
79	20240318	110238	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	37100	1100	2	3.06	10164658650	276857	34.90	36000	37250	36000	46800	25200	36000	36714.93	4.96	0	45079	39433	37716	36533	34816	33633	37125	34225	261	10800	500	25920	50	1	52240638	19381	553.73	9.72	12	0.53	67.00	3817.00	46750	20231227	-20.64	15800	20230316	134.81	44800	-17.19	20240102	28550	29.95	20240201	46750	-20.64	20231227	17070	117.34	20230321	3.15	N	009420	500	261 억		2593747	N	N	6588	N	00	N
80	20240318	100237	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	36750	750	2	2.08	6976437750	190491	24.01	36000	37000	36000	46800	25200	36000	36624.03	4.96	0	30726	39433	37716	36533	34816	33633	37125	34225	261	10800	500	25920	50	1	52240638	19198	548.51	9.63	12	0.36	67.00	3817.00	46750	20231227	-21.39	15800	20230316	132.59	44800	-17.97	20240102	28550	28.72	20240201	46750	-21.39	20231227	17070	115.29	20230321	3.15	N	009420	500	261 억		2593747	N	N	6588	N	00	N
81	20240318	090236	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	36500	500	2	1.39	1206894650	33173	4.18	36000	36700	36000	46800	25200	36000	36383.88	4.96	0	13216	39433	37716	36533	34816	33633	37125	34225	261	10800	500	25920	50	1	52240638	19068	544.78	9.56	12	0.06	67.00	3817.00	46750	20231227	-21.93	15800	20230316	131.01	44800	-18.53	20240102	28550	27.85	20240201	46750	-21.93	20231227	17070	113.83	20230321	3.15	N	009420	500	261 억		2593747	N	N	6588	N	00	N
82	20240315	160236	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	36000	-2550	5	-6.61	28928957900	787552	133.80	37800	38250	35350	50100	27000	38550	36735.38	4.99	0	-67430	41050	39800	38700	37450	36350	39250	36900	261	11550	500	27750	50	1	52240638	18807	537.31	9.43	12	1.51	67.00	3817.00	46750	20231227	-22.99	15800	20230316	127.85	44800	-19.64	20240102	28550	26.09	20240201	46750	-22.99	20231227	15800	127.85	20230316	2.98	N	009420	500	261 억		2605361	N	N	6588	N	00	N
83	20240315	150222	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	36350	-2200	5	-5.71	26525561700	721021	122.50	37800	38250	35350	50100	27000	38550	36788.59	4.99	0	-69433	41050	39800	38700	37450	36350	39250	36900	261	11550	500	27750	50	1	52240638	18989	542.54	9.52	12	1.38	67.00	3817.00	46750	20231227	-22.25	15800	20230316	130.06	44800	-18.86	20240102	28550	27.32	20240201	46750	-22.25	20231227	15800	130.06	20230316	2.98	N	009420	500	261 억		2605361	N	N	89	N	00	N
84	20240315	140224	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	35600	-2950	5	-7.65	22784839100	617117	104.84	37800	38250	35350	50100	27000	38550	36921.10	4.99	0	-69363	41050	39800	38700	37450	36350	39250	36900	261	11550	500	27750	50	1	52240638	18598	531.34	9.33	12	1.18	67.00	3817.00	46750	20231227	-23.85	15800	20230316	125.32	44800	-20.54	20240102	28550	24.69	20240201	46750	-23.85	20231227	15800	125.32	20230316	2.98	N	009420	500	261 억		2605361	N	N	89	N	00	N
85	20240315	130235	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	36550	-2000	5	-5.19	16470857300	441627	75.03	37800	38250	36450	50100	27000	38550	37295.51	4.99	0	-42822	41050	39800	38700	37450	36350	39250	36900	261	11550	500	27750	50	1	52240638	19094	545.52	9.58	12	0.85	67.00	3817.00	46750	20231227	-21.82	15800	20230316	131.33	44800	-18.42	20240102	28550	28.02	20240201	46750	-21.82	20231227	15800	131.33	20230316	2.98	N	009420	500	261 억		2605361	N	N	89	N	00	N
86	20240315	120236	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	36750	-1800	5	-4.67	13523908400	361133	61.35	37800	38250	36700	50100	27000	38550	37448.18	4.99	0	-23367	41050	39800	38700	37450	36350	39250	36900	261	11550	500	27750	50	1	52240638	19198	548.51	9.63	12	0.69	67.00	3817.00	46750	20231227	-21.39	15800	20230316	132.59	44800	-17.97	20240102	28550	28.72	20240201	46750	-21.39	20231227	15800	132.59	20230316	2.98	N	009420	500	261 억		2605361	N	N	89	N	00	N
87	20240315	110235	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	37200	-1350	5	-3.50	10233134000	272068	46.22	37800	38250	37100	50100	27000	38550	37611.99	4.99	0	-23378	41050	39800	38700	37450	36350	39250	36900	261	11550	500	27750	50	1	52240638	19434	555.22	9.75	12	0.52	67.00	3817.00	46750	20231227	-20.43	15800	20230316	135.44	44800	-16.96	20240102	28550	30.30	20240201	46750	-20.43	20231227	15800	135.44	20230316	2.98	N	009420	500	261 억		2605361	N	N	89	N	00	N
88	20240315	100236	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	37750	-800	5	-2.08	6876334550	182414	30.99	37800	38250	37300	50100	27000	38550	37695.74	4.99	0	-6664	41050	39800	38700	37450	36350	39250	36900	261	11550	500	27750	50	1	52240638	19721	563.43	9.89	12	0.35	67.00	3817.00	46750	20231227	-19.25	15800	20230316	138.92	44800	-15.74	20240102	28550	32.22	20240201	46750	-19.25	20231227	15800	138.92	20230316	2.98	N	009420	500	261 억		2605361	N	N	89	N	00	N
89	20240315	090235	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	37750	-800	5	-2.08	681496700	18012	3.06	37800	38250	37750	50100	27000	38550	37830.83	4.99	0	54	41050	39800	38700	37450	36350	39250	36900	261	11550	500	27750	50	1	52240638	19721	563.43	9.89	12	0.03	67.00	3817.00	46750	20231227	-19.25	15800	20230316	138.92	44800	-15.74	20240102	28550	32.22	20240201	46750	-19.25	20231227	15800	138.92	20230316	2.98	N	009420	500	261 억		2605361	N	N	89	N	00	N
90	20240314	160233	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	38550	-600	5	-1.53	22594767400	584151	33.93	39250	39950	37600	50800	27450	39150	38679.60	5.21	0	-14818	42916	41032	39566	37682	36216	40300	36950	261	11650	500	28180	50	1	52240638	20139	575.37	10.10	12	1.12	67.00	3817.00	46750	20231227	-17.54	15800	20230316	143.99	44800	-13.95	20240102	28550	35.03	20240201	46750	-17.54	20231227	15800	143.99	20230316	2.96	N	009420	500	261 억		2722950	N	N	88	N	00	N
91	20240314	150235	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	38350	-800	5	-2.04	19723760450	509505	29.59	39250	39950	37600	50800	27450	39150	38711.41	5.21	0	-44872	42916	41032	39566	37682	36216	40300	36950	261	11650	500	28180	50	1	52240638	20034	572.39	10.05	12	0.98	67.00	3817.00	46750	20231227	-17.97	15800	20230316	142.72	44800	-14.40	20240102	28550	34.33	20240201	46750	-17.97	20231227	15800	142.72	20230316	2.96	N	009420	500	261 억		2722950	N	N	1860	N	00	N
92	20240314	140234	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	37800	-1350	5	-3.45	17304893000	445916	25.90	39250	39950	37700	50800	27450	39150	38807.33	5.21	0	-46340	42916	41032	39566	37682	36216	40300	36950	261	11650	500	28180	50	1	52240638	19747	564.18	9.90	12	0.85	67.00	3817.00	46750	20231227	-19.14	15800	20230316	139.24	44800	-15.62	20240102	28550	32.40	20240201	46750	-19.14	20231227	15800	139.24	20230316	2.96	N	009420	500	261 억		2722950	N	N	1860	N	00	N
93	20240314	130234	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	38400	-750	5	-1.92	13926780400	357241	20.75	39250	39950	38300	50800	27450	39150	38984.16	5.21	0	-22615	42916	41032	39566	37682	36216	40300	36950	261	11650	500	28180	50	1	52240638	20060	573.13	10.06	12	0.68	67.00	3817.00	46750	20231227	-17.86	15800	20230316	143.04	44800	-14.29	20240102	28550	34.50	20240201	46750	-17.86	20231227	15800	143.04	20230316	2.96	N	009420	500	261 억		2722950	N	N	1860	N	00	N
94	20240314	120234	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	38600	-550	5	-1.40	12556050700	321580	18.68	39250	39950	38300	50800	27450	39150	39044.80	5.21	0	-18199	42916	41032	39566	37682	36216	40300	36950	261	11650	500	28180	50	1	52240638	20165	576.12	10.11	12	0.62	67.00	3817.00	46750	20231227	-17.43	15800	20230316	144.30	44800	-13.84	20240102	28550	35.20	20240201	46750	-17.43	20231227	15800	144.30	20230316	2.96	N	009420	500	261 억		2722950	N	N	1860	N	00	N
95	20240314	110234	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	38450	-700	5	-1.79	10814694100	276660	16.07	39250	39950	38300	50800	27450	39150	39090.15	5.21	0	-16836	42916	41032	39566	37682	36216	40300	36950	261	11650	500	28180	50	1	52240638	20087	573.88	10.07	12	0.53	67.00	3817.00	46750	20231227	-17.75	15800	20230316	143.35	44800	-14.17	20240102	28550	34.68	20240201	46750	-17.75	20231227	15800	143.35	20230316	2.96	N	009420	500	261 억		2722950	N	N	1860	N	00	N
96	20240314	100235	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	38950	-200	5	-0.51	7088302850	180064	10.46	39250	39950	38850	50800	27450	39150	39365.75	5.21	0	-354	42916	41032	39566	37682	36216	40300	36950	261	11650	500	28180	50	1	52240638	20348	581.34	10.20	12	0.34	67.00	3817.00	46750	20231227	-16.68	15800	20230316	146.52	44800	-13.06	20240102	28550	36.43	20240201	46750	-16.68	20231227	15800	146.52	20230316	2.96	N	009420	500	261 억		2722950	N	N	1860	N	00	N
97	20240314	090233	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	39750	600	2	1.53	963256000	24331	1.41	39250	39950	39250	50800	27450	39150	39594.00	5.21	0	6703	42916	41032	39566	37682	36216	40300	36950	261	11650	500	28180	50	1	52240638	20766	593.28	10.41	12	0.05	67.00	3817.00	46750	20231227	-14.97	15800	20230316	151.58	44800	-11.27	20240102	28550	39.23	20240201	46750	-14.97	20231227	15800	151.58	20230316	2.96	N	009420	500	261 억		2722950	N	N	1860	N	00	N
98	20240313	160234	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	39150	200	2	0.51	68469006800	1711772	210.02	39550	41450	38100	50600	27300	38950	39999.47	5.38	0	-116864	40650	39800	38950	38100	37250	39800	38100	261	11650	500	28040	50	1	52240638	20452	584.33	10.26	12	3.28	67.00	3817.00	46750	20231227	-16.26	15800	20230316	147.78	44800	-12.61	20240102	28550	37.13	20240201	46750	-16.26	20231227	15800	147.78	20230316	2.69	N	009420	500	261 억		2810629	N	N	1860	N	00	N
99	20240313	150232	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	39250	300	2	0.77	66807170300	1669361	204.81	39550	41450	38100	50600	27300	38950	40019.64	5.38	0	-113475	40650	39800	38950	38100	37250	39800	38100	261	11650	500	28040	50	1	52240638	20504	585.82	10.28	12	3.20	67.00	3817.00	46750	20231227	-16.04	15800	20230316	148.42	44800	-12.39	20240102	28550	37.48	20240201	46750	-16.04	20231227	15800	148.42	20230316	2.69	N	009420	500	261 억		2810629	N	N	103	N	00	N
100	20240313	140234	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	39000	50	2	0.13	63051325400	1573431	193.04	39550	41450	38100	50600	27300	38950	40072.55	5.38	0	-109818	40650	39800	38950	38100	37250	39800	38100	261	11650	500	28040	50	1	52240638	20374	582.09	10.22	12	3.01	67.00	3817.00	46750	20231227	-16.58	15800	20230316	146.84	44800	-12.95	20240102	28550	36.60	20240201	46750	-16.58	20231227	15800	146.84	20230316	2.69	N	009420	500	261 억		2810629	N	N	103	N	00	N
101	20240313	130235	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	39800	850	2	2.18	52444901700	1300151	159.52	39550	41450	38600	50600	27300	38950	40337.61	5.38	0	-83736	40650	39800	38950	38100	37250	39800	38100	261	11650	500	28040	50	1	52240638	20792	594.03	10.43	12	2.49	67.00	3817.00	46750	20231227	-14.87	15800	20230316	151.90	44800	-11.16	20240102	28550	39.40	20240201	46750	-14.87	20231227	15800	151.90	20230316	2.69	N	009420	500	261 억		2810629	N	N	103	N	00	N
102	20240313	120232	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	39450	500	2	1.28	48358715600	1196291	146.77	39550	41450	38600	50600	27300	38950	40423.95	5.38	0	-60236	40650	39800	38950	38100	37250	39800	38100	261	11650	500	28040	50	1	52240638	20609	588.81	10.34	12	2.29	67.00	3817.00	46750	20231227	-15.61	15800	20230316	149.68	44800	-11.94	20240102	28550	38.18	20240201	46750	-15.61	20231227	15800	149.68	20230316	2.69	N	009420	500	261 억		2810629	N	N	103	N	00	N
103	20240313	110232	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	40200	1250	2	3.21	42258217600	1042813	127.94	39550	41450	38600	50600	27300	38950	40523.38	5.38	0	-5168	40650	39800	38950	38100	37250	39800	38100	261	11650	500	28040	50	1	52240638	21001	600.00	10.53	12	2.00	67.00	3817.00	46750	20231227	-14.01	15800	20230316	154.43	44800	-10.27	20240102	28550	40.81	20240201	46750	-14.01	20231227	15800	154.43	20230316	2.69	N	009420	500	261 억		2810629	N	N	103	N	00	N
104	20240313	100233	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	41100	2150	2	5.52	33056494850	815412	100.04	39550	41450	38600	50600	27300	38950	40539.74	5.38	0	13337	40650	39800	38950	38100	37250	39800	38100	261	11650	500	28040	50	1	52240638	21471	613.43	10.77	12	1.56	67.00	3817.00	46750	20231227	-12.09	15800	20230316	160.13	44800	-8.26	20240102	28550	43.96	20240201	46750	-12.09	20231227	15800	160.13	20230316	2.69	N	009420	500	261 억		2810629	N	N	103	N	00	N
105	20240313	090232	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	39250	300	2	0.77	2042558250	51563	6.33	39550	40000	39250	50600	27300	38950	39613.64	5.38	0	2378	40650	39800	38950	38100	37250	39800	38100	261	11650	500	28040	50	1	52240638	20504	585.82	10.28	12	0.10	67.00	3817.00	46750	20231227	-16.04	15800	20230316	148.42	44800	-12.39	20240102	28550	37.48	20240201	46750	-16.04	20231227	15800	148.42	20230316	2.69	N	009420	500	261 억		2810629	N	N	103	N	00	N
106	20240312	160230	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	38950	-350	5	-0.89	31149868750	801774	30.74	38950	39800	38100	51000	27550	39300	38850.50	5.68	0	-40470	42800	41050	39850	38100	36900	40450	37500	261	11700	500	28290	50	1	52240638	20348	581.34	10.20	12	1.53	67.00	3817.00	46750	20231227	-16.68	15800	20230316	146.52	44800	-13.06	20240102	28550	36.43	20240201	46750	-16.68	20231227	15800	146.52	20230316	2.78	N	009420	500	261 억		2967061	N	N	103	N	00	N
107	20240312	150230	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	38800	-500	5	-1.27	29352027400	755530	28.97	38950	39800	38100	51000	27550	39300	38849.45	5.68	0	-37966	42800	41050	39850	38100	36900	40450	37500	261	11700	500	28290	50	1	52240638	20269	579.10	10.17	12	1.45	67.00	3817.00	46750	20231227	-17.01	15800	20230316	145.57	44800	-13.39	20240102	28550	35.90	20240201	46750	-17.01	20231227	15800	145.57	20230316	2.78	N	009420	500	261 억		2967061	N	N	1527	N	00	N
108	20240312	140228	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	39000	-300	5	-0.76	26659253650	686071	26.31	38950	39800	38100	51000	27550	39300	38857.71	5.68	0	-41712	42800	41050	39850	38100	36900	40450	37500	261	11700	500	28290	50	1	52240638	20374	582.09	10.22	12	1.31	67.00	3817.00	46750	20231227	-16.58	15800	20230316	146.84	44800	-12.95	20240102	28550	36.60	20240201	46750	-16.58	20231227	15800	146.84	20230316	2.78	N	009420	500	261 억		2967061	N	N	1527	N	00	N
109	20240312	130224	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	38300	-1000	5	-2.54	23155726450	595208	22.82	38950	39800	38100	51000	27550	39300	38903.43	5.68	0	-27071	42800	41050	39850	38100	36900	40450	37500	261	11700	500	28290	50	1	52240638	20008	571.64	10.03	12	1.14	67.00	3817.00	46750	20231227	-18.07	15800	20230316	142.41	44800	-14.51	20240102	28550	34.15	20240201	46750	-18.07	20231227	15800	142.41	20230316	2.78	N	009420	500	261 억		2967061	N	N	1527	N	00	N
110	20240312	120230	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	38850	-450	5	-1.15	20155001050	517432	19.84	38950	39800	38100	51000	27550	39300	38951.82	5.68	0	-17708	42800	41050	39850	38100	36900	40450	37500	261	11700	500	28290	50	1	52240638	20295	579.85	10.18	12	0.99	67.00	3817.00	46750	20231227	-16.90	15800	20230316	145.89	44800	-13.28	20240102	28550	36.08	20240201	46750	-16.90	20231227	15800	145.89	20230316	2.78	N	009420	500	261 억		2967061	N	N	1527	N	00	N
111	20240312	110230	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	39200	-100	5	-0.25	17363432000	445784	17.09	38950	39800	38100	51000	27550	39300	38950.14	5.68	0	-9716	42800	41050	39850	38100	36900	40450	37500	261	11700	500	28290	50	1	52240638	20478	585.07	10.27	12	0.85	67.00	3817.00	46750	20231227	-16.15	15800	20230316	148.10	44800	-12.50	20240102	28550	37.30	20240201	46750	-16.15	20231227	15800	148.10	20230316	2.78	N	009420	500	261 억		2967061	N	N	1527	N	00	N
112	20240312	100229	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	39150	-150	5	-0.38	12031884700	310669	11.91	38950	39450	38100	51000	27550	39300	38728.52	5.68	0	-1593	42800	41050	39850	38100	36900	40450	37500	261	11700	500	28290	50	1	52240638	20452	584.33	10.26	12	0.59	67.00	3817.00	46750	20231227	-16.26	15800	20230316	147.78	44800	-12.61	20240102	28550	37.13	20240201	46750	-16.26	20231227	15800	147.78	20230316	2.78	N	009420	500	261 억		2967061	N	N	1527	N	00	N
113	20240312	090231	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	38850	-450	5	-1.15	1321811600	34088	1.31	38950	39050	38300	51000	27550	39300	38772.81	5.68	0	-7357	42800	41050	39850	38100	36900	40450	37500	261	11700	500	28290	50	1	52240638	20295	579.85	10.18	12	0.07	67.00	3817.00	46750	20231227	-16.90	15800	20230316	145.89	44800	-13.28	20240102	28550	36.08	20240201	46750	-16.90	20231227	15800	145.89	20230316	2.78	N	009420	500	261 억		2967061	N	N	1527	N	00	N
114	20240311	160229	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	39300	700	2	1.81	104235496200	2596544	149.91	39950	41600	38650	50100	27050	38600	40144.73	6.13	0	-264909	40800	39700	37500	36400	34200	40250	36950	261	11500	500	27790	50	1	52240638	20531	7860.00	11.31	12	4.97	5.00	3474.00	46750	20231227	-15.94	15800	20230316	148.73	44800	-12.28	20240102	28550	37.65	20240201	46750	-15.94	20231227	15800	148.73	20230316	2.50	N	009420	500	261 억		3200837	N	N	1527	N	00	N
115	20240311	150231	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	39250	650	2	1.68	101929207950	2537817	146.52	39950	41600	38650	50100	27050	38600	40164.20	6.13	0	-275720	40800	39700	37500	36400	34200	40250	36950	261	11500	500	27790	50	1	52240638	20504	7850.00	11.30	12	4.86	5.00	3474.00	46750	20231227	-16.04	15800	20230316	148.42	44800	-12.39	20240102	28550	37.48	20240201	46750	-16.04	20231227	15800	148.42	20230316	2.50	N	009420	500	261 억		3200837	N	N	2358	N	00	N
116	20240311	140228	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	39500	900	2	2.33	97415069700	2423401	139.92	39950	41600	38650	50100	27050	38600	40197.75	6.13	0	-268847	40800	39700	37500	36400	34200	40250	36950	261	11500	500	27790	50	1	52240638	20635	7900.00	11.37	12	4.64	5.00	3474.00	46750	20231227	-15.51	15800	20230316	150.00	44800	-11.83	20240102	28550	38.35	20240201	46750	-15.51	20231227	15800	150.00	20230316	2.50	N	009420	500	261 억		3200837	N	N	2358	N	00	N
117	20240311	130229	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	38850	250	2	0.65	92991032450	2309910	133.37	39950	41600	38700	50100	27050	38600	40257.52	6.13	0	-259837	40800	39700	37500	36400	34200	40250	36950	261	11500	500	27790	50	1	52240638	20295	7770.00	11.18	12	4.42	5.00	3474.00	46750	20231227	-16.90	15800	20230316	145.89	44800	-13.28	20240102	28550	36.08	20240201	46750	-16.90	20231227	15800	145.89	20230316	2.50	N	009420	500	261 억		3200837	N	N	2358	N	00	N
118	20240311	120231	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	39600	1000	2	2.59	87676329600	2174054	125.52	39950	41600	39200	50100	27050	38600	40328.60	6.13	0	-231440	40800	39700	37500	36400	34200	40250	36950	261	11500	500	27790	50	1	52240638	20687	7920.00	11.40	12	4.16	5.00	3474.00	46750	20231227	-15.29	15800	20230316	150.63	44800	-11.61	20240102	28550	38.70	20240201	46750	-15.29	20231227	15800	150.63	20230316	2.50	N	009420	500	261 억		3200837	N	N	2358	N	00	N
119	20240311	110229	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	40050	1450	2	3.76	79766520100	1974273	113.99	39950	41600	39350	50100	27050	38600	40403.10	6.13	0	-171062	40800	39700	37500	36400	34200	40250	36950	261	11500	500	27790	50	1	52240638	20922	8010.00	11.53	12	3.78	5.00	3474.00	46750	20231227	-14.33	15800	20230316	153.48	44800	-10.60	20240102	28550	40.28	20240201	46750	-14.33	20231227	15800	153.48	20230316	2.50	N	009420	500	261 억		3200837	N	N	2358	N	00	N
120	20240311	100228	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	39650	1050	2	2.72	48510384700	1205694	69.61	39950	41100	39400	50100	27050	38600	40234.58	6.13	0	-115161	40800	39700	37500	36400	34200	40250	36950	261	11500	500	27790	50	1	52240638	20713	7930.00	11.41	12	2.31	5.00	3474.00	46750	20231227	-15.19	15800	20230316	150.95	44800	-11.50	20240102	28550	38.88	20240201	46750	-15.19	20231227	15800	150.95	20230316	2.50	N	009420	500	261 억		3200837	N	N	2358	N	00	N
121	20240311	090226	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	40650	2050	2	5.31	10273751850	255438	14.75	39950	40750	39700	50100	27050	38600	40220.93	6.13	0	-41836	40800	39700	37500	36400	34200	40250	36950	261	11500	500	27790	50	1	52240638	21236	8130.00	11.70	12	0.49	5.00	3474.00	46750	20231227	-13.05	15800	20230316	157.28	44800	-9.26	20240102	28550	42.38	20240201	46750	-13.05	20231227	15800	157.28	20230316	2.50	N	009420	500	261 억		3200837	N	N	2358	N	00	N
122	20240308	160228	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	38600	2850	2	7.97	64294438650	1713894	72.06	35800	38600	35300	46450	25050	35750	37512.55	6.29	0	45852	41350	38550	37000	34200	32650	37775	33425	261	10700	500	25740	50	1	52240638	20165	7720.00	11.11	12	3.28	5.00	3474.00	46750	20231227	-17.43	15400	20230303	150.65	44800	-13.84	20240102	28550	35.20	20240201	46750	-17.43	20231227	15800	144.30	20230316	2.46	N	009420	500	261 억		3285176	N	N	2358	N	00	N
123	20240308	150228	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	38400	2650	2	7.41	59428170250	1587307	66.74	35800	38600	35300	46450	25050	35750	37440.13	6.29	0	57427	41350	38550	37000	34200	32650	37775	33425	261	10700	500	25740	50	1	52240638	20060	7680.00	11.05	12	3.04	5.00	3474.00	46750	20231227	-17.86	15400	20230303	149.35	44800	-14.29	20240102	28550	34.50	20240201	46750	-17.86	20231227	15800	143.04	20230316	2.46	N	009420	500	261 억		3285176	N	N	1373	N	00	N
124	20240308	140228	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	38050	2300	2	6.43	50568636250	1355320	56.98	35800	38400	35300	46450	25050	35750	37311.77	6.29	0	56663	41350	38550	37000	34200	32650	37775	33425	261	10700	500	25740	50	1	52240638	19878	7610.00	10.95	12	2.59	5.00	3474.00	46750	20231227	-18.61	15400	20230303	147.08	44800	-15.07	20240102	28550	33.27	20240201	46750	-18.61	20231227	15800	140.82	20230316	2.46	N	009420	500	261 억		3285176	N	N	1373	N	00	N
125	20240308	130227	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	37750	2000	2	5.59	44393639550	1192073	50.12	35800	38400	35300	46450	25050	35750	37241.31	6.29	0	68764	41350	38550	37000	34200	32650	37775	33425	261	10700	500	25740	50	1	52240638	19721	7550.00	10.87	12	2.28	5.00	3474.00	46750	20231227	-19.25	15400	20230303	145.13	44800	-15.74	20240102	28550	32.22	20240201	46750	-19.25	20231227	15800	138.92	20230316	2.46	N	009420	500	261 억		3285176	N	N	1373	N	00	N
126	20240308	120228	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	36750	1000	2	2.80	34330825850	925054	38.89	35800	37850	35300	46450	25050	35750	37112.95	6.29	0	36488	41350	38550	37000	34200	32650	37775	33425	261	10700	500	25740	50	1	52240638	19198	7350.00	10.58	12	1.77	5.00	3474.00	46750	20231227	-21.39	15400	20230303	138.64	44800	-17.97	20240102	28550	28.72	20240201	46750	-21.39	20231227	15800	132.59	20230316	2.46	N	009420	500	261 억		3285176	N	N	1373	N	00	N
127	20240308	110227	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	37050	1300	2	3.64	30542053150	822987	34.60	35800	37850	35300	46450	25050	35750	37112.02	6.29	0	52307	41350	38550	37000	34200	32650	37775	33425	261	10700	500	25740	50	1	52240638	19355	7410.00	10.66	12	1.58	5.00	3474.00	46750	20231227	-20.75	15400	20230303	140.58	44800	-17.30	20240102	28550	29.77	20240201	46750	-20.75	20231227	15800	134.49	20230316	2.46	N	009420	500	261 억		3285176	N	N	1373	N	00	N
128	20240308	100226	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	37650	1900	2	5.31	20030634350	541728	22.78	35800	37850	35300	46450	25050	35750	36976.53	6.29	0	69651	41350	38550	37000	34200	32650	37775	33425	261	10700	500	25740	50	1	52240638	19669	7530.00	10.84	12	1.04	5.00	3474.00	46750	20231227	-19.47	15400	20230303	144.48	44800	-15.96	20240102	28550	31.87	20240201	46750	-19.47	20231227	15800	138.29	20230316	2.46	N	009420	500	261 억		3285176	N	N	1373	N	00	N
129	20240308	090226	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	36200	450	2	1.26	929170450	25732	1.08	35800	36400	35750	46450	25050	35750	36116.37	6.29	0	11838	41350	38550	37000	34200	32650	37775	33425	261	10700	500	25740	50	1	52240638	18911	7240.00	10.42	12	0.05	5.00	3474.00	46750	20231227	-22.57	15400	20230303	135.06	44800	-19.20	20240102	28550	26.80	20240201	46750	-22.57	20231227	15800	129.11	20230316	2.46	N	009420	500	261 억		3285176	N	N	1373	N	00	N
130	20240307	160227	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	35750	100	2	0.28	89422799950	2370256	338.09	36000	39800	35450	46300	25000	35650	37731.89	6.88	0	-299988	37383	36516	35133	34266	32883	36950	34700	261	10650	500	25660	50	1	52240638	18676	7150.00	10.29	12	4.54	5.00	3474.00	46750	20231227	-23.53	15230	20230302	134.73	44800	-20.20	20240102	28550	25.22	20240201	46750	-23.53	20231227	15800	126.27	20230316	2.44	N	009420	500	261 억		3595061	N	N	1373	N	00	N
131	20240307	150219	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	35850	200	2	0.56	87325297900	2311649	329.73	36000	39800	35450	46300	25000	35650	37777.19	6.88	0	-308625	37383	36516	35133	34266	32883	36950	34700	261	10650	500	25660	50	1	52240638	18728	7170.00	10.32	12	4.43	5.00	3474.00	46750	20231227	-23.32	15230	20230302	135.39	44800	-19.98	20240102	28550	25.57	20240201	46750	-23.32	20231227	15800	126.90	20230316	2.44	N	009420	500	261 억		3595061	N	N	5550	N	00	N
132	20240307	140224	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	36000	350	2	0.98	82764351950	2184080	311.53	36000	39800	35900	46300	25000	35650	37895.49	6.88	0	-287580	37383	36516	35133	34266	32883	36950	34700	261	10650	500	25660	50	1	52240638	18807	7200.00	10.36	12	4.18	5.00	3474.00	46750	20231227	-22.99	15230	20230302	136.38	44800	-19.64	20240102	28550	26.09	20240201	46750	-22.99	20231227	15800	127.85	20230316	2.44	N	009420	500	261 억		3595061	N	N	5550	N	00	N
133	20240307	130224	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	36300	650	2	1.82	80279223550	2115374	301.73	36000	39800	35900	46300	25000	35650	37951.55	6.88	0	-258770	37383	36516	35133	34266	32883	36950	34700	261	10650	500	25660	50	1	52240638	18963	7260.00	10.45	12	4.05	5.00	3474.00	46750	20231227	-22.35	15230	20230302	138.35	44800	-18.97	20240102	28550	27.15	20240201	46750	-22.35	20231227	15800	129.75	20230316	2.44	N	009420	500	261 억		3595061	N	N	5550	N	00	N
134	20240307	120225	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	36200	550	2	1.54	77426047850	2036423	290.47	36000	39800	35900	46300	25000	35650	38021.87	6.88	0	-239813	37383	36516	35133	34266	32883	36950	34700	261	10650	500	25660	50	1	52240638	18911	7240.00	10.42	12	3.90	5.00	3474.00	46750	20231227	-22.57	15230	20230302	137.69	44800	-19.20	20240102	28550	26.80	20240201	46750	-22.57	20231227	15800	129.11	20230316	2.44	N	009420	500	261 억		3595061	N	N	5550	N	00	N
135	20240307	110227	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	36700	1050	2	2.95	73573122750	1930485	275.36	36000	39800	35900	46300	25000	35650	38112.59	6.88	0	-223683	37383	36516	35133	34266	32883	36950	34700	261	10650	500	25660	50	1	52240638	19172	7340.00	10.56	12	3.70	5.00	3474.00	46750	20231227	-21.50	15230	20230302	140.97	44800	-18.08	20240102	28550	28.55	20240201	46750	-21.50	20231227	15800	132.28	20230316	2.44	N	009420	500	261 억		3595061	N	N	5550	N	00	N
136	20240307	100228	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	36850	1200	2	3.37	65753349400	1718107	245.07	36000	39800	35900	46300	25000	35650	38272.46	6.88	0	-173804	37383	36516	35133	34266	32883	36950	34700	261	10650	500	25660	50	1	52240638	19251	7370.00	10.61	12	3.29	5.00	3474.00	46750	20231227	-21.18	15230	20230302	141.96	44800	-17.75	20240102	28550	29.07	20240201	46750	-21.18	20231227	15800	133.23	20230316	2.44	N	009420	500	261 억		3595061	N	N	5550	N	00	N
137	20240307	090224	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	36250	600	2	1.68	1732711550	47934	6.84	36000	36450	35900	46300	25000	35650	36159.36	6.88	0	8193	37383	36516	35133	34266	32883	36950	34700	261	10650	500	25660	50	1	52240638	18937	7250.00	10.43	12	0.09	5.00	3474.00	46750	20231227	-22.46	15230	20230302	138.02	44800	-19.08	20240102	28550	26.97	20240201	46750	-22.46	20231227	15800	129.43	20230316	2.44	N	009420	500	261 억		3595061	N	N	5550	N	00	N
138	20240306	160224	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	35650	500	2	1.42	24392902350	694931	158.74	34800	36000	33750	45650	24650	35150	35100.82	6.90	0	-18663	36316	35732	35066	34482	33816	36025	34775	261	10500	500	25300	50	1	52240638	18624	7130.00	10.26	12	1.33	5.00	3474.00	46750	20231227	-23.74	15230	20230302	134.08	44800	-20.42	20240102	28550	24.87	20240201	46750	-23.74	20231227	15800	125.63	20230316	2.46	N	009420	500	261 억		3607136	N	N	5550	N	00	N
139	20240306	150225	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	35500	350	2	1.00	23052616750	657143	150.11	34800	36000	33750	45650	24650	35150	35080.03	6.90	0	-24180	36316	35732	35066	34482	33816	36025	34775	261	10500	500	25300	50	1	52240638	18545	7100.00	10.22	12	1.26	5.00	3474.00	46750	20231227	-24.06	15230	20230302	133.09	44800	-20.76	20240102	28550	24.34	20240201	46750	-24.06	20231227	15800	124.68	20230316	2.46	N	009420	500	261 억		3607136	N	N	2135	N	00	N
140	20240306	140224	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	35200	50	2	0.14	21344140300	608864	139.08	34800	36000	33750	45650	24650	35150	35055.63	6.90	0	-34443	36316	35732	35066	34482	33816	36025	34775	261	10500	500	25300	50	1	52240638	18389	7040.00	10.13	12	1.17	5.00	3474.00	46750	20231227	-24.71	15230	20230302	131.12	44800	-21.43	20240102	28550	23.29	20240201	46750	-24.71	20231227	15800	122.78	20230316	2.46	N	009420	500	261 억		3607136	N	N	2135	N	00	N
141	20240306	130225	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	35500	350	2	1.00	19834937350	566138	129.32	34800	36000	33750	45650	24650	35150	35035.45	6.90	0	-26565	36316	35732	35066	34482	33816	36025	34775	261	10500	500	25300	50	1	52240638	18545	7100.00	10.22	12	1.08	5.00	3474.00	46750	20231227	-24.06	15230	20230302	133.09	44800	-20.76	20240102	28550	24.34	20240201	46750	-24.06	20231227	15800	124.68	20230316	2.46	N	009420	500	261 억		3607136	N	N	2135	N	00	N
142	20240306	120226	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	35250	100	2	0.28	18516643850	528953	120.83	34800	36000	33750	45650	24650	35150	35006.13	6.90	0	-38597	36316	35732	35066	34482	33816	36025	34775	261	10500	500	25300	50	1	52240638	18415	7050.00	10.15	12	1.01	5.00	3474.00	46750	20231227	-24.60	15230	20230302	131.45	44800	-21.32	20240102	28550	23.47	20240201	46750	-24.60	20231227	15800	123.10	20230316	2.46	N	009420	500	261 억		3607136	N	N	2135	N	00	N
143	20240306	110225	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	35500	350	2	1.00	15992030100	457483	104.50	34800	36000	33750	45650	24650	35150	34956.41	6.90	0	-23194	36316	35732	35066	34482	33816	36025	34775	261	10500	500	25300	50	1	52240638	18545	7100.00	10.22	12	0.88	5.00	3474.00	46750	20231227	-24.06	15230	20230302	133.09	44800	-20.76	20240102	28550	24.34	20240201	46750	-24.06	20231227	15800	124.68	20230316	2.46	N	009420	500	261 억		3607136	N	N	2135	N	00	N
144	20240306	100223	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	35250	100	2	0.28	11134006950	320262	73.16	34800	36000	33750	45650	24650	35150	34764.90	6.90	0	-29014	36316	35732	35066	34482	33816	36025	34775	261	10500	500	25300	50	1	52240638	18415	7050.00	10.15	12	0.61	5.00	3474.00	46750	20231227	-24.60	15230	20230302	131.45	44800	-21.32	20240102	28550	23.47	20240201	46750	-24.60	20231227	15800	123.10	20230316	2.46	N	009420	500	261 억		3607136	N	N	2135	N	00	N
145	20240306	090225	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	34550	-600	5	-1.71	420877050	12125	2.77	34800	34950	34550	45650	24650	35150	34698.86	6.90	0	-5263	36316	35732	35066	34482	33816	36025	34775	261	10500	500	25300	50	1	52240638	18049	6910.00	9.95	12	0.02	5.00	3474.00	46750	20231227	-26.10	15230	20230302	126.85	44800	-22.88	20240102	28550	21.02	20240201	46750	-26.10	20231227	15800	118.67	20230316	2.46	N	009420	500	261 억		3607136	N	N	2135	N	00	N
146	20240305	160223	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	35150	250	2	0.72	15186947100	432074	124.38	34800	35650	34400	45350	24450	34900	35148.94	6.84	0	25344	36133	35516	34633	34016	33133	35825	34325	261	10450	500	25120	50	1	52240638	18363	7030.00	10.12	12	0.83	5.00	3474.00	46750	20231227	-24.81	15090	20230227	132.94	44800	-21.54	20240102	28550	23.12	20240201	46750	-24.81	20231227	15800	122.47	20230316	2.45	N	009420	500	261 억		3573497	N	N	2135	N	00	N
147	20240305	150226	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	34950	50	2	0.14	13658011550	388464	111.82	34800	35650	34400	45350	24450	34900	35159.01	6.84	0	24462	36133	35516	34633	34016	33133	35825	34325	261	10450	500	25120	50	1	52240638	18258	6990.00	10.06	12	0.74	5.00	3474.00	46750	20231227	-25.24	15090	20230227	131.61	44800	-21.99	20240102	28550	22.42	20240201	46750	-25.24	20231227	15800	121.20	20230316	2.45	N	009420	500	261 억		3573497	N	N	22	N	00	N
148	20240305	140221	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	35600	700	2	2.01	9477071400	269445	77.56	34800	35650	34400	45350	24450	34900	35172.56	6.84	0	18410	36133	35516	34633	34016	33133	35825	34325	261	10450	500	25120	50	1	52240638	18598	7120.00	10.25	12	0.52	5.00	3474.00	46750	20231227	-23.85	15090	20230227	135.92	44800	-20.54	20240102	28550	24.69	20240201	46750	-23.85	20231227	15800	125.32	20230316	2.45	N	009420	500	261 억		3573497	N	N	22	N	00	N
149	20240305	130223	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	35500	600	2	1.72	8380847250	238449	68.64	34800	35650	34400	45350	24450	34900	35147.34	6.84	0	18553	36133	35516	34633	34016	33133	35825	34325	261	10450	500	25120	50	1	52240638	18545	7100.00	10.22	12	0.46	5.00	3474.00	46750	20231227	-24.06	15090	20230227	135.26	44800	-20.76	20240102	28550	24.34	20240201	46750	-24.06	20231227	15800	124.68	20230316	2.45	N	009420	500	261 억		3573497	N	N	22	N	00	N
150	20240305	120223	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	35050	150	2	0.43	6609528100	188463	54.25	34800	35650	34400	45350	24450	34900	35070.69	6.84	0	-1740	36133	35516	34633	34016	33133	35825	34325	261	10450	500	25120	50	1	52240638	18310	7010.00	10.09	12	0.36	5.00	3474.00	46750	20231227	-25.03	15090	20230227	132.27	44800	-21.76	20240102	28550	22.77	20240201	46750	-25.03	20231227	15800	121.84	20230316	2.45	N	009420	500	261 억		3573497	N	N	22	N	00	N
151	20240305	110224	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	35200	300	2	0.86	5644132950	160905	46.32	34800	35650	34400	45350	24450	34900	35077.42	6.84	0	330	36133	35516	34633	34016	33133	35825	34325	261	10450	500	25120	50	1	52240638	18389	7040.00	10.13	12	0.31	5.00	3474.00	46750	20231227	-24.71	15090	20230227	133.27	44800	-21.43	20240102	28550	23.29	20240201	46750	-24.71	20231227	15800	122.78	20230316	2.45	N	009420	500	261 억		3573497	N	N	22	N	00	N
152	20240305	100222	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	35200	300	2	0.86	4256705850	121370	34.94	34800	35650	34400	45350	24450	34900	35072.14	6.84	0	269	36133	35516	34633	34016	33133	35825	34325	261	10450	500	25120	50	1	52240638	18389	7040.00	10.13	12	0.23	5.00	3474.00	46750	20231227	-24.71	15090	20230227	133.27	44800	-21.43	20240102	28550	23.29	20240201	46750	-24.71	20231227	15800	122.78	20230316	2.45	N	009420	500	261 억		3573497	N	N	22	N	00	N
153	20240305	090222	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	34850	-50	5	-0.14	157253400	4515	1.30	34800	35050	34600	45350	24450	34900	34829.10	6.84	0	256	36133	35516	34633	34016	33133	35825	34325	261	10450	500	25120	50	1	52240638	18206	6970.00	10.03	12	0.01	5.00	3474.00	46750	20231227	-25.45	15090	20230227	130.95	44800	-22.21	20240102	28550	22.07	20240201	46750	-25.45	20231227	15800	120.57	20230316	2.45	N	009420	500	261 억		3573497	N	N	22	N	00	N
154	20240304	160223	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	34900	100	2	0.29	11905472450	344248	111.15	34400	35250	33750	45200	24400	34800	34583.71	6.90	0	-25951	36633	35716	35133	34216	33633	35425	33925	261	10400	500	25050	50	1	52240638	18232	6980.00	10.05	12	0.66	5.00	3474.00	46750	20231227	-25.35	15090	20230227	131.28	44800	-22.10	20240102	28550	22.24	20240201	46750	-25.35	20231227	15800	120.89	20230316	2.45	N	009420	500	261 억		3605976	N	N	22	N	00	N
155	20240304	150222	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	35000	200	2	0.57	11210465700	324349	104.72	34400	35250	33750	45200	24400	34800	34562.87	6.90	0	-18418	36633	35716	35133	34216	33633	35425	33925	261	10400	500	25050	50	1	52240638	18284	7000.00	10.07	12	0.62	5.00	3474.00	46750	20231227	-25.13	15090	20230227	131.94	44800	-21.88	20240102	28550	22.59	20240201	46750	-25.13	20231227	15800	121.52	20230316	2.45	N	009420	500	261 억		3605976	N	N	1021	N	00	N
156	20240304	140212	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	34750	-50	5	-0.14	9998783150	289629	93.51	34400	35250	33750	45200	24400	34800	34522.60	6.90	0	-15728	36633	35716	35133	34216	33633	35425	33925	261	10400	500	25050	50	1	52240638	18154	6950.00	10.00	12	0.55	5.00	3474.00	46750	20231227	-25.67	15090	20230227	130.28	44800	-22.43	20240102	28550	21.72	20240201	46750	-25.67	20231227	15800	119.94	20230316	2.45	N	009420	500	261 억		3605976	N	N	1021	N	00	N
157	20240304	130221	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	34550	-250	5	-0.72	9302929150	269539	87.03	34400	35250	33750	45200	24400	34800	34514.08	6.90	0	-13222	36633	35716	35133	34216	33633	35425	33925	261	10400	500	25050	50	1	52240638	18049	6910.00	9.95	12	0.52	5.00	3474.00	46750	20231227	-26.10	15090	20230227	128.96	44800	-22.88	20240102	28550	21.02	20240201	46750	-26.10	20231227	15800	118.67	20230316	2.45	N	009420	500	261 억		3605976	N	N	1021	N	00	N
158	20240304	120214	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	34800	0	3	0.00	8328129900	241379	77.93	34400	35250	33750	45200	24400	34800	34502.13	6.90	0	-6544	36633	35716	35133	34216	33633	35425	33925	261	10400	500	25050	50	1	52240638	18180	6960.00	10.02	12	0.46	5.00	3474.00	46750	20231227	-25.56	15090	20230227	130.62	44800	-22.32	20240102	28550	21.89	20240201	46750	-25.56	20231227	15800	120.25	20230316	2.45	N	009420	500	261 억		3605976	N	N	1021	N	00	N
159	20240304	110220	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	34950	150	2	0.43	7664131850	222346	71.79	34400	35250	33750	45200	24400	34800	34469.19	6.90	0	-3121	36633	35716	35133	34216	33633	35425	33925	261	10400	500	25050	50	1	52240638	18258	6990.00	10.06	12	0.43	5.00	3474.00	46750	20231227	-25.24	15090	20230227	131.61	44800	-21.99	20240102	28550	22.42	20240201	46750	-25.24	20231227	15800	121.20	20230316	2.45	N	009420	500	261 억		3605976	N	N	1021	N	00	N
160	20240304	100220	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	34850	50	2	0.14	6027538950	175551	56.68	34400	35250	33750	45200	24400	34800	34334.61	6.90	0	-3088	36633	35716	35133	34216	33633	35425	33925	261	10400	500	25050	50	1	52240638	18206	6970.00	10.03	12	0.34	5.00	3474.00	46750	20231227	-25.45	15090	20230227	130.95	44800	-22.21	20240102	28550	22.07	20240201	46750	-25.45	20231227	15800	120.57	20230316	2.45	N	009420	500	261 억		3605976	N	N	1021	N	00	N
161	20240304	090221	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	34600	-200	5	-0.57	637937100	18344	5.92	34400	35250	34400	45200	24400	34800	34776.16	6.90	0	5768	36633	35716	35133	34216	33633	35425	33925	261	10400	500	25050	50	1	52240638	18075	6920.00	9.96	12	0.04	5.00	3474.00	46750	20231227	-25.99	15090	20230227	129.29	44800	-22.77	20240102	28550	21.19	20240201	46750	-25.99	20231227	15800	118.99	20230316	2.45	N	009420	500	261 억		3605976	N	N	1021	N	00	N