KissMeData/033270/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	160414	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23600	-300	5	-1.26	851085300	35846	104.76	23950	24000	23550	31050	16750	23900	23743.06	6.76	0	-2429	24866	24382	24116	23632	23366	24250	23500	81	7150	500	17680	50	1	16244822	3834	7.94	0.94	12	0.22	2971.00	24983.00	30600	20230809	-22.88	20400	20230324	15.69	28900	-18.34	20240103	23000	2.61	20240228	30600	-22.88	20230809	20700	14.01	20230331	2.17	N	033270	500	81 억		1097840	N	N	32	N	00	N
3	20240329	150415	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23650	-250	5	-1.05	807834450	34015	99.41	23950	24000	23550	31050	16750	23900	23749.36	6.76	0	-2354	24866	24382	24116	23632	23366	24250	23500	81	7150	500	17680	50	1	16244822	3842	7.96	0.95	12	0.21	2971.00	24983.00	30600	20230809	-22.71	20400	20230324	15.93	28900	-18.17	20240103	23000	2.83	20240228	30600	-22.71	20230809	20700	14.25	20230331	2.17	N	033270	500	81 억		1097840	N	N	25	N	00	N
4	20240329	140410	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23700	-200	5	-0.84	733350950	30861	90.19	23950	24000	23550	31050	16750	23900	23763.03	6.76	0	-2194	24866	24382	24116	23632	23366	24250	23500	81	7150	500	17680	50	1	16244822	3850	7.98	0.95	12	0.19	2971.00	24983.00	30600	20230809	-22.55	20400	20230324	16.18	28900	-17.99	20240103	23000	3.04	20240228	30600	-22.55	20230809	20700	14.49	20230331	2.17	N	033270	500	81 억		1097840	N	N	25	N	00	N
5	20240329	130406	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23700	-200	5	-0.84	587342250	24678	72.12	23950	24000	23650	31050	16750	23900	23800.24	6.76	0	-1649	24866	24382	24116	23632	23366	24250	23500	81	7150	500	17680	50	1	16244822	3850	7.98	0.95	12	0.15	2971.00	24983.00	30600	20230809	-22.55	20400	20230324	16.18	28900	-17.99	20240103	23000	3.04	20240228	30600	-22.55	20230809	20700	14.49	20230331	2.17	N	033270	500	81 억		1097840	N	N	25	N	00	N
6	20240329	120410	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23700	-200	5	-0.84	484946150	20356	59.49	23950	24000	23650	31050	16750	23900	23823.25	6.76	0	-1147	24866	24382	24116	23632	23366	24250	23500	81	7150	500	17680	50	1	16244822	3850	7.98	0.95	12	0.13	2971.00	24983.00	30600	20230809	-22.55	20400	20230324	16.18	28900	-17.99	20240103	23000	3.04	20240228	30600	-22.55	20230809	20700	14.49	20230331	2.17	N	033270	500	81 억		1097840	N	N	25	N	00	N
7	20240329	110406	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23800	-100	5	-0.42	300948750	12612	36.86	23950	24000	23800	31050	16750	23900	23862.10	6.76	0	2567	24866	24382	24116	23632	23366	24250	23500	81	7150	500	17680	50	1	16244822	3866	8.01	0.95	12	0.08	2971.00	24983.00	30600	20230809	-22.22	20400	20230324	16.67	28900	-17.65	20240103	23000	3.48	20240228	30600	-22.22	20230809	20700	14.98	20230331	2.17	N	033270	500	81 억		1097840	N	N	25	N	00	N
8	20240329	100407	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23800	-100	5	-0.42	201909050	8457	24.72	23950	24000	23800	31050	16750	23900	23874.78	6.76	0	1421	24866	24382	24116	23632	23366	24250	23500	81	7150	500	17680	50	1	16244822	3866	8.01	0.95	12	0.05	2971.00	24983.00	30600	20230809	-22.22	20400	20230324	16.67	28900	-17.65	20240103	23000	3.48	20240228	30600	-22.22	20230809	20700	14.98	20230331	2.17	N	033270	500	81 억		1097840	N	N	25	N	00	N
9	20240329	090404	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23950	50	2	0.21	7087200	296	0.87	23950	24000	23900	31050	16750	23900	23943.24	6.76	0	-25	24866	24382	24116	23632	23366	24250	23500	81	7150	500	17680	50	1	16244822	3891	8.06	0.96	12	0.00	2971.00	24983.00	30600	20230809	-21.73	20400	20230324	17.40	28900	-17.13	20240103	23000	4.13	20240228	30600	-21.73	20230809	20700	15.70	20230331	2.17	N	033270	500	81 억		1097840	N	N	25	N	00	N
10	20240328	160409	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23900	-400	5	-1.65	826457000	34154	67.48	24600	24600	23850	31550	17050	24300	24198.24	6.79	0	-4737	24800	24550	24300	24050	23800	24675	24175	81	7250	500	17980	50	1	16244822	3883	8.04	0.96	12	0.21	2971.00	24983.00	30600	20230809	-21.90	20150	20230323	18.61	28900	-17.30	20240103	23000	3.91	20240228	30600	-21.90	20230809	20700	15.46	20230331	2.16	N	033270	500	81 억		1102682	N	N	25	N	00	N
11	20240328	150409	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24050	-250	5	-1.03	654110350	26958	53.26	24600	24600	24050	31550	17050	24300	24264.05	6.79	0	-4582	24800	24550	24300	24050	23800	24675	24175	81	7250	500	17980	50	1	16244822	3907	8.09	0.96	12	0.17	2971.00	24983.00	30600	20230809	-21.41	20150	20230323	19.35	28900	-16.78	20240103	23000	4.57	20240228	30600	-21.41	20230809	20700	16.18	20230331	2.16	N	033270	500	81 억		1102682	N	N	45	N	00	N
12	20240328	140405	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24200	-100	5	-0.41	606697550	24988	49.37	24600	24600	24050	31550	17050	24300	24279.56	6.79	0	-4573	24800	24550	24300	24050	23800	24675	24175	81	7250	500	17980	50	1	16244822	3931	8.15	0.97	12	0.15	2971.00	24983.00	30600	20230809	-20.92	20150	20230323	20.10	28900	-16.26	20240103	23000	5.22	20240228	30600	-20.92	20230809	20700	16.91	20230331	2.16	N	033270	500	81 억		1102682	N	N	45	N	00	N
13	20240328	130403	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24250	-50	5	-0.21	527259900	21695	42.86	24600	24600	24150	31550	17050	24300	24303.29	6.79	0	-3882	24800	24550	24300	24050	23800	24675	24175	81	7250	500	17980	50	1	16244822	3939	8.16	0.97	12	0.13	2971.00	24983.00	30600	20230809	-20.75	20150	20230323	20.35	28900	-16.09	20240103	23000	5.43	20240228	30600	-20.75	20230809	20700	17.15	20230331	2.16	N	033270	500	81 억		1102682	N	N	45	N	00	N
14	20240328	120407	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24250	-50	5	-0.21	439525850	18070	35.70	24600	24600	24150	31550	17050	24300	24323.51	6.79	0	-1036	24800	24550	24300	24050	23800	24675	24175	81	7250	500	17980	50	1	16244822	3939	8.16	0.97	12	0.11	2971.00	24983.00	30600	20230809	-20.75	20150	20230323	20.35	28900	-16.09	20240103	23000	5.43	20240228	30600	-20.75	20230809	20700	17.15	20230331	2.16	N	033270	500	81 억		1102682	N	N	45	N	00	N
15	20240328	110405	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24250	-50	5	-0.21	335360550	13785	27.24	24600	24600	24150	31550	17050	24300	24327.93	6.79	0	-536	24800	24550	24300	24050	23800	24675	24175	81	7250	500	17980	50	1	16244822	3939	8.16	0.97	12	0.08	2971.00	24983.00	30600	20230809	-20.75	20150	20230323	20.35	28900	-16.09	20240103	23000	5.43	20240228	30600	-20.75	20230809	20700	17.15	20230331	2.16	N	033270	500	81 억		1102682	N	N	45	N	00	N
16	20240328	100408	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24200	-100	5	-0.41	226753550	9304	18.38	24600	24600	24150	31550	17050	24300	24371.62	6.79	0	-775	24800	24550	24300	24050	23800	24675	24175	81	7250	500	17980	50	1	16244822	3931	8.15	0.97	12	0.06	2971.00	24983.00	30600	20230809	-20.92	20150	20230323	20.10	28900	-16.26	20240103	23000	5.22	20240228	30600	-20.92	20230809	20700	16.91	20230331	2.16	N	033270	500	81 억		1102682	N	N	45	N	00	N
17	20240328	090413	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24300	0	3	0.00	111069350	4530	8.95	24600	24600	24300	31550	17050	24300	24518.62	6.79	0	-609	24800	24550	24300	24050	23800	24675	24175	81	7250	500	17980	50	1	16244822	3947	8.18	0.97	12	0.03	2971.00	24983.00	30600	20230809	-20.59	20150	20230323	20.60	28900	-15.92	20240103	23000	5.65	20240228	30600	-20.59	20230809	20700	17.39	20230331	2.16	N	033270	500	81 억		1102682	N	N	45	N	00	N
18	20240327	160410	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24300	300	2	1.25	1230314650	50525	127.37	24100	24550	24050	31200	16800	24000	24350.64	6.75	0	969	24333	24166	24033	23866	23733	24100	23800	81	7200	500	17760	50	1	16244822	3947	8.18	0.97	12	0.31	2971.00	24983.00	30600	20230809	-20.59	20150	20230323	20.60	28900	-15.92	20240103	23000	5.65	20240228	30600	-20.59	20230809	20400	19.12	20230327	2.19	N	033270	500	81 억		1096362	N	N	45	N	00	N
19	20240327	150411	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24300	300	2	1.25	1178549450	48395	122.00	24100	24550	24050	31200	16800	24000	24352.71	6.75	0	327	24333	24166	24033	23866	23733	24100	23800	81	7200	500	17760	50	1	16244822	3947	8.18	0.97	12	0.30	2971.00	24983.00	30600	20230809	-20.59	20150	20230323	20.60	28900	-15.92	20240103	23000	5.65	20240228	30600	-20.59	20230809	20400	19.12	20230327	2.19	N	033270	500	81 억		1096362	N	N	395	N	00	N
20	20240327	140412	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24300	300	2	1.25	1115155150	45788	115.43	24100	24550	24050	31200	16800	24000	24354.75	6.75	0	-38	24333	24166	24033	23866	23733	24100	23800	81	7200	500	17760	50	1	16244822	3947	8.18	0.97	12	0.28	2971.00	24983.00	30600	20230809	-20.59	20150	20230323	20.60	28900	-15.92	20240103	23000	5.65	20240228	30600	-20.59	20230809	20400	19.12	20230327	2.19	N	033270	500	81 억		1096362	N	N	395	N	00	N
21	20240327	130413	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24200	200	2	0.83	916731250	37616	94.83	24100	24550	24050	31200	16800	24000	24370.78	6.75	0	-1560	24333	24166	24033	23866	23733	24100	23800	81	7200	500	17760	50	1	16244822	3931	8.15	0.97	12	0.23	2971.00	24983.00	30600	20230809	-20.92	20150	20230323	20.10	28900	-16.26	20240103	23000	5.22	20240228	30600	-20.92	20230809	20400	18.63	20230327	2.19	N	033270	500	81 억		1096362	N	N	395	N	00	N
22	20240327	120412	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24300	300	2	1.25	870069300	35689	89.97	24100	24550	24050	31200	16800	24000	24379.20	6.75	0	-1258	24333	24166	24033	23866	23733	24100	23800	81	7200	500	17760	50	1	16244822	3947	8.18	0.97	12	0.22	2971.00	24983.00	30600	20230809	-20.59	20150	20230323	20.60	28900	-15.92	20240103	23000	5.65	20240228	30600	-20.59	20230809	20400	19.12	20230327	2.19	N	033270	500	81 억		1096362	N	N	395	N	00	N
23	20240327	110412	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24300	300	2	1.25	807626100	33114	83.48	24100	24550	24050	31200	16800	24000	24389.26	6.75	0	-1526	24333	24166	24033	23866	23733	24100	23800	81	7200	500	17760	50	1	16244822	3947	8.18	0.97	12	0.20	2971.00	24983.00	30600	20230809	-20.59	20150	20230323	20.60	28900	-15.92	20240103	23000	5.65	20240228	30600	-20.59	20230809	20400	19.12	20230327	2.19	N	033270	500	81 억		1096362	N	N	395	N	00	N
24	20240327	100407	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24400	400	2	1.67	668741050	27404	69.09	24100	24550	24050	31200	16800	24000	24403.05	6.75	0	-1872	24333	24166	24033	23866	23733	24100	23800	81	7200	500	17760	50	1	16244822	3964	8.21	0.98	12	0.17	2971.00	24983.00	30600	20230809	-20.26	20150	20230323	21.09	28900	-15.57	20240103	23000	6.09	20240228	30600	-20.26	20230809	20400	19.61	20230327	2.19	N	033270	500	81 억		1096362	N	N	395	N	00	N
25	20240327	090412	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24100	100	2	0.42	184203100	7579	19.11	24100	24400	24100	31200	16800	24000	24304.41	6.75	0	-3499	24333	24166	24033	23866	23733	24100	23800	81	7200	500	17760	50	1	16244822	3915	8.11	0.96	12	0.05	2971.00	24983.00	30600	20230809	-21.24	20150	20230323	19.60	28900	-16.61	20240103	23000	4.78	20240228	30600	-21.24	20230809	20400	18.14	20230327	2.19	N	033270	500	81 억		1096362	N	N	395	N	00	N
26	20240326	160346	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24000	-150	5	-0.62	951801700	39604	67.65	24050	24200	23900	31350	16950	24150	24033.13	6.75	0	63	24516	24332	23966	23782	23416	24425	23875	81	7200	500	17870	50	1	16244822	3899	8.08	0.96	12	0.24	2971.00	24983.00	30600	20230809	-21.57	20150	20230323	19.11	28900	-16.96	20240103	23000	4.35	20240228	30600	-21.57	20230809	20400	17.65	20230327	2.18	N	033270	500	81 억		1096303	N	N	395	N	00	N
27	20240326	150406	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24000	-150	5	-0.62	888783400	36983	63.18	24050	24200	23900	31350	16950	24150	24032.21	6.75	0	-185	24516	24332	23966	23782	23416	24425	23875	81	7200	500	17870	50	1	16244822	3899	8.08	0.96	12	0.23	2971.00	24983.00	30600	20230809	-21.57	20150	20230323	19.11	28900	-16.96	20240103	23000	4.35	20240228	30600	-21.57	20230809	20400	17.65	20230327	2.18	N	033270	500	81 억		1096303	N	N	626	N	00	N
28	20240326	140404	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24100	-50	5	-0.21	796484200	33143	56.62	24050	24200	23900	31350	16950	24150	24031.75	6.75	0	-284	24516	24332	23966	23782	23416	24425	23875	81	7200	500	17870	50	1	16244822	3915	8.11	0.96	12	0.20	2971.00	24983.00	30600	20230809	-21.24	20150	20230323	19.60	28900	-16.61	20240103	23000	4.78	20240228	30600	-21.24	20230809	20400	18.14	20230327	2.18	N	033270	500	81 억		1096303	N	N	626	N	00	N
29	20240326	130403	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24150	0	3	0.00	719302650	29948	51.16	24050	24200	23900	31350	16950	24150	24018.39	6.75	0	-292	24516	24332	23966	23782	23416	24425	23875	81	7200	500	17870	50	1	16244822	3923	8.13	0.97	12	0.18	2971.00	24983.00	30600	20230809	-21.08	20150	20230323	19.85	28900	-16.44	20240103	23000	5.00	20240228	30600	-21.08	20230809	20400	18.38	20230327	2.18	N	033270	500	81 억		1096303	N	N	626	N	00	N
30	20240326	120405	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24000	-150	5	-0.62	626602900	26112	44.61	24050	24200	23900	31350	16950	24150	23996.74	6.75	0	-1060	24516	24332	23966	23782	23416	24425	23875	81	7200	500	17870	50	1	16244822	3899	8.08	0.96	12	0.16	2971.00	24983.00	30600	20230809	-21.57	20150	20230323	19.11	28900	-16.96	20240103	23000	4.35	20240228	30600	-21.57	20230809	20400	17.65	20230327	2.18	N	033270	500	81 억		1096303	N	N	626	N	00	N
31	20240326	110358	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24100	-50	5	-0.21	526819300	21967	37.52	24050	24200	23900	31350	16950	24150	23982.31	6.75	0	-413	24516	24332	23966	23782	23416	24425	23875	81	7200	500	17870	50	1	16244822	3915	8.11	0.96	12	0.14	2971.00	24983.00	30600	20230809	-21.24	20150	20230323	19.60	28900	-16.61	20240103	23000	4.78	20240228	30600	-21.24	20230809	20400	18.14	20230327	2.18	N	033270	500	81 억		1096303	N	N	626	N	00	N
32	20240326	100406	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24150	0	3	0.00	383858900	16024	27.37	24050	24200	23900	31350	16950	24150	23955.25	6.75	0	-455	24516	24332	23966	23782	23416	24425	23875	81	7200	500	17870	50	1	16244822	3923	8.13	0.97	12	0.10	2971.00	24983.00	30600	20230809	-21.08	20150	20230323	19.85	28900	-16.44	20240103	23000	5.00	20240228	30600	-21.08	20230809	20400	18.38	20230327	2.18	N	033270	500	81 억		1096303	N	N	626	N	00	N
33	20240326	090404	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23950	-200	5	-0.83	13411050	558	0.95	24050	24150	23950	31350	16950	24150	24034.14	6.75	0	-23	24516	24332	23966	23782	23416	24425	23875	81	7200	500	17870	50	1	16244822	3891	8.06	0.96	12	0.00	2971.00	24983.00	30600	20230809	-21.73	20150	20230323	18.86	28900	-17.13	20240103	23000	4.13	20240228	30600	-21.73	20230809	20400	17.40	20230327	2.18	N	033270	500	81 억		1096303	N	N	626	N	00	N
34	20240325	160417	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24150	550	2	2.33	1379840250	57476	258.28	23600	24150	23600	30650	16550	23600	24007.17	6.67	0	11962	23966	23782	23566	23382	23166	23675	23275	81	7050	500	17460	50	1	16244822	3923	8.13	0.97	12	0.35	2971.00	24983.00	30600	20230809	-21.08	20150	20230323	19.85	28900	-16.44	20240103	23000	5.00	20240228	30600	-21.08	20230809	20400	18.38	20230327	2.21	N	033270	500	81 억		1083237	N	N	626	N	00	N
35	20240325	150419	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24100	500	2	2.12	1279246750	53309	239.56	23600	24150	23600	30650	16550	23600	23996.86	6.67	0	11902	23966	23782	23566	23382	23166	23675	23275	81	7050	500	17460	50	1	16244822	3915	8.11	0.96	12	0.33	2971.00	24983.00	30600	20230809	-21.24	20150	20230323	19.60	28900	-16.61	20240103	23000	4.78	20240228	30600	-21.24	20230809	20400	18.14	20230327	2.21	N	033270	500	81 억		1083237	N	N	86	N	00	N
36	20240325	140418	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24050	450	2	1.91	1090221500	45463	204.30	23600	24150	23600	30650	16550	23600	23980.45	6.67	0	11530	23966	23782	23566	23382	23166	23675	23275	81	7050	500	17460	50	1	16244822	3907	8.09	0.96	12	0.28	2971.00	24983.00	30600	20230809	-21.41	20150	20230323	19.35	28900	-16.78	20240103	23000	4.57	20240228	30600	-21.41	20230809	20400	17.89	20230327	2.21	N	033270	500	81 억		1083237	N	N	86	N	00	N
37	20240325	130419	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24000	400	2	1.69	964493200	40226	180.77	23600	24150	23600	30650	16550	23600	23976.91	6.67	0	11578	23966	23782	23566	23382	23166	23675	23275	81	7050	500	17460	50	1	16244822	3899	8.08	0.96	12	0.25	2971.00	24983.00	30600	20230809	-21.57	20150	20230323	19.11	28900	-16.96	20240103	23000	4.35	20240228	30600	-21.57	20230809	20400	17.65	20230327	2.21	N	033270	500	81 억		1083237	N	N	86	N	00	N
38	20240325	120423	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24000	400	2	1.69	836966450	34912	156.89	23600	24150	23600	30650	16550	23600	23973.66	6.67	0	11292	23966	23782	23566	23382	23166	23675	23275	81	7050	500	17460	50	1	16244822	3899	8.08	0.96	12	0.21	2971.00	24983.00	30600	20230809	-21.57	20150	20230323	19.11	28900	-16.96	20240103	23000	4.35	20240228	30600	-21.57	20230809	20400	17.65	20230327	2.21	N	033270	500	81 억		1083237	N	N	86	N	00	N
39	20240325	110420	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24050	450	2	1.91	720026400	30036	134.98	23600	24150	23600	30650	16550	23600	23972.18	6.67	0	10910	23966	23782	23566	23382	23166	23675	23275	81	7050	500	17460	50	1	16244822	3907	8.09	0.96	12	0.18	2971.00	24983.00	30600	20230809	-21.41	20150	20230323	19.35	28900	-16.78	20240103	23000	4.57	20240228	30600	-21.41	20230809	20400	17.89	20230327	2.21	N	033270	500	81 억		1083237	N	N	86	N	00	N
40	20240325	100418	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24000	400	2	1.69	539246450	22513	101.17	23600	24150	23600	30650	16550	23600	23952.75	6.67	0	9440	23966	23782	23566	23382	23166	23675	23275	81	7050	500	17460	50	1	16244822	3899	8.08	0.96	12	0.14	2971.00	24983.00	30600	20230809	-21.57	20150	20230323	19.11	28900	-16.96	20240103	23000	4.35	20240228	30600	-21.57	20230809	20400	17.65	20230327	2.21	N	033270	500	81 억		1083237	N	N	86	N	00	N
41	20240325	090420	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23700	100	2	0.42	34291650	1449	6.51	23600	23750	23600	30650	16550	23600	23665.96	6.67	0	926	23966	23782	23566	23382	23166	23675	23275	81	7050	500	17460	50	1	16244822	3850	7.98	0.95	12	0.01	2971.00	24983.00	30600	20230809	-22.55	20150	20230323	17.62	28900	-17.99	20240103	23000	3.04	20240228	30600	-22.55	20230809	20400	16.18	20230327	2.21	N	033270	500	81 억		1083237	N	N	86	N	00	N
42	20240322	160417	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23600	-50	5	-0.21	517066600	21971	81.06	23750	23750	23350	30700	16600	23650	23533.11	6.66	0	1078	23983	23816	23633	23466	23283	23725	23375	81	7050	500	17500	50	1	16244822	3834	7.94	0.94	12	0.14	2971.00	24983.00	30600	20230809	-22.88	20150	20230323	17.12	28900	-18.34	20240103	23000	2.61	20240228	30600	-22.88	20230809	20150	17.12	20230323	2.20	N	033270	500	81 억		1081852	N	N	86	N	00	N
43	20240322	150421	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23550	-100	5	-0.42	463279200	19685	72.62	23750	23750	23350	30700	16600	23650	23534.63	6.66	0	1557	23983	23816	23633	23466	23283	23725	23375	81	7050	500	17500	50	1	16244822	3826	7.93	0.94	12	0.12	2971.00	24983.00	30600	20230809	-23.04	20150	20230323	16.87	28900	-18.51	20240103	23000	2.39	20240228	30600	-23.04	20230809	20150	16.87	20230323	2.20	N	033270	500	81 억		1081852	N	N	40	N	00	N
44	20240322	140415	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23600	-50	5	-0.21	392749950	16688	61.57	23750	23750	23350	30700	16600	23650	23534.87	6.66	0	2086	23983	23816	23633	23466	23283	23725	23375	81	7050	500	17500	50	1	16244822	3834	7.94	0.94	12	0.10	2971.00	24983.00	30600	20230809	-22.88	20150	20230323	17.12	28900	-18.34	20240103	23000	2.61	20240228	30600	-22.88	20230809	20150	17.12	20230323	2.20	N	033270	500	81 억		1081852	N	N	40	N	00	N
45	20240322	130418	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23650	0	3	0.00	341280800	14508	53.52	23750	23750	23350	30700	16600	23650	23523.63	6.66	0	2034	23983	23816	23633	23466	23283	23725	23375	81	7050	500	17500	50	1	16244822	3842	7.96	0.95	12	0.09	2971.00	24983.00	30600	20230809	-22.71	20150	20230323	17.37	28900	-18.17	20240103	23000	2.83	20240228	30600	-22.71	20230809	20150	17.37	20230323	2.20	N	033270	500	81 억		1081852	N	N	40	N	00	N
46	20240322	120413	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23650	0	3	0.00	283979400	12081	44.57	23750	23750	23350	30700	16600	23650	23506.28	6.66	0	626	23983	23816	23633	23466	23283	23725	23375	81	7050	500	17500	50	1	16244822	3842	7.96	0.95	12	0.07	2971.00	24983.00	30600	20230809	-22.71	20150	20230323	17.37	28900	-18.17	20240103	23000	2.83	20240228	30600	-22.71	20230809	20150	17.37	20230323	2.20	N	033270	500	81 억		1081852	N	N	40	N	00	N
47	20240322	110420	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23550	-100	5	-0.42	208329750	8874	32.74	23750	23750	23350	30700	16600	23650	23476.42	6.66	0	670	23983	23816	23633	23466	23283	23725	23375	81	7050	500	17500	50	1	16244822	3826	7.93	0.94	12	0.05	2971.00	24983.00	30600	20230809	-23.04	20150	20230323	16.87	28900	-18.51	20240103	23000	2.39	20240228	30600	-23.04	20230809	20150	16.87	20230323	2.20	N	033270	500	81 억		1081852	N	N	40	N	00	N
48	20240322	100417	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23450	-200	5	-0.85	126717950	5401	19.93	23750	23750	23350	30700	16600	23650	23461.94	6.66	0	-963	23983	23816	23633	23466	23283	23725	23375	81	7050	500	17500	50	1	16244822	3809	7.89	0.94	12	0.03	2971.00	24983.00	30600	20230809	-23.37	20150	20230323	16.38	28900	-18.86	20240103	23000	1.96	20240228	30600	-23.37	20230809	20150	16.38	20230323	2.20	N	033270	500	81 억		1081852	N	N	40	N	00	N
49	20240322	090414	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23650	0	3	0.00	9057750	383	1.41	23750	23750	23600	30700	16600	23650	23649.48	6.66	0	-318	23983	23816	23633	23466	23283	23725	23375	81	7050	500	17500	50	1	16244822	3842	7.96	0.95	12	0.00	2971.00	24983.00	30600	20230809	-22.71	20150	20230323	17.37	28900	-18.17	20240103	23000	2.83	20240228	30600	-22.71	20230809	20150	17.37	20230323	2.20	N	033270	500	81 억		1081852	N	N	40	N	00	N
50	20240321	160415	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23650	150	2	0.64	638595350	27097	57.67	23700	23800	23450	30550	16450	23500	23567.00	6.67	0	-912	24066	23782	23466	23182	22866	23925	23325	81	7050	500	17390	50	1	16244822	3842	8.49	1.06	12	0.17	2787.00	22350.00	30600	20230809	-22.71	20150	20230323	17.37	28900	-18.17	20240103	23000	2.83	20240228	30600	-22.71	20230809	20150	17.37	20230323	2.20	N	033270	500	81 억		1082721	N	N	40	N	00	N
51	20240321	150415	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23600	100	2	0.43	605600700	25701	54.70	23700	23800	23450	30550	16450	23500	23563.31	6.67	0	-916	24066	23782	23466	23182	22866	23925	23325	81	7050	500	17390	50	1	16244822	3834	8.47	1.06	12	0.16	2787.00	22350.00	30600	20230809	-22.88	20150	20230323	17.12	28900	-18.34	20240103	23000	2.61	20240228	30600	-22.88	20230809	20150	17.12	20230323	2.20	N	033270	500	81 억		1082721	N	N	0	N	00	N
52	20240321	140416	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23500	0	3	0.00	541814100	22994	48.94	23700	23800	23450	30550	16450	23500	23563.28	6.67	0	-996	24066	23782	23466	23182	22866	23925	23325	81	7050	500	17390	50	1	16244822	3818	8.43	1.05	12	0.14	2787.00	22350.00	30600	20230809	-23.20	20150	20230323	16.63	28900	-18.69	20240103	23000	2.17	20240228	30600	-23.20	20230809	20150	16.63	20230323	2.20	N	033270	500	81 억		1082721	N	N	0	N	00	N
53	20240321	130413	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23450	-50	5	-0.21	455164250	19306	41.09	23700	23800	23450	30550	16450	23500	23576.31	6.67	0	-784	24066	23782	23466	23182	22866	23925	23325	81	7050	500	17390	50	1	16244822	3809	8.41	1.05	12	0.12	2787.00	22350.00	30600	20230809	-23.37	20150	20230323	16.38	28900	-18.86	20240103	23000	1.96	20240228	30600	-23.37	20230809	20150	16.38	20230323	2.20	N	033270	500	81 억		1082721	N	N	0	N	00	N
54	20240321	120415	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23500	0	3	0.00	337714350	14308	30.45	23700	23800	23450	30550	16450	23500	23603.18	6.67	0	-698	24066	23782	23466	23182	22866	23925	23325	81	7050	500	17390	50	1	16244822	3818	8.43	1.05	12	0.09	2787.00	22350.00	30600	20230809	-23.20	20150	20230323	16.63	28900	-18.69	20240103	23000	2.17	20240228	30600	-23.20	20230809	20150	16.63	20230323	2.20	N	033270	500	81 억		1082721	N	N	0	N	00	N
55	20240321	110415	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23550	50	2	0.21	265856700	11252	23.95	23700	23800	23450	30550	16450	23500	23627.51	6.67	0	113	24066	23782	23466	23182	22866	23925	23325	81	7050	500	17390	50	1	16244822	3826	8.45	1.05	12	0.07	2787.00	22350.00	30600	20230809	-23.04	20150	20230323	16.87	28900	-18.51	20240103	23000	2.39	20240228	30600	-23.04	20230809	20150	16.87	20230323	2.20	N	033270	500	81 억		1082721	N	N	0	N	00	N
56	20240321	100415	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23650	150	2	0.64	172950850	7305	15.55	23700	23800	23550	30550	16450	23500	23675.68	6.67	0	1411	24066	23782	23466	23182	22866	23925	23325	81	7050	500	17390	50	1	16244822	3842	8.49	1.06	12	0.04	2787.00	22350.00	30600	20230809	-22.71	20150	20230323	17.37	28900	-18.17	20240103	23000	2.83	20240228	30600	-22.71	20230809	20150	17.37	20230323	2.20	N	033270	500	81 억		1082721	N	N	0	N	00	N
57	20240321	090416	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23650	150	2	0.64	38773950	1638	3.49	23700	23700	23600	30550	16450	23500	23671.52	6.67	0	32	24066	23782	23466	23182	22866	23925	23325	81	7050	500	17390	50	1	16244822	3842	8.49	1.06	12	0.01	2787.00	22350.00	30600	20230809	-22.71	20150	20230323	17.37	28900	-18.17	20240103	23000	2.83	20240228	30600	-22.71	20230809	20150	17.37	20230323	2.20	N	033270	500	81 억		1082721	N	N	0	N	00	N
58	20240320	160412	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23500	350	2	1.51	1093826250	46635	109.14	23250	23750	23150	30050	16250	23150	23455.05	6.60	0	11571	23816	23482	23316	22982	22816	23400	22900	81	6900	500	17130	50	1	16244822	3818	8.43	1.05	12	0.29	2787.00	22350.00	30600	20230809	-23.20	20150	20230323	16.63	28900	-18.69	20240103	23000	2.17	20240228	30600	-23.20	20230809	20150	16.63	20230323	2.19	N	033270	500	81 억		1071409	N	N	51	N	00	N
59	20240320	150413	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23500	350	2	1.51	1026831000	43782	102.46	23250	23750	23150	30050	16250	23150	23453.27	6.60	0	10486	23816	23482	23316	22982	22816	23400	22900	81	6900	500	17130	50	1	16244822	3818	8.43	1.05	12	0.27	2787.00	22350.00	30600	20230809	-23.20	20150	20230323	16.63	28900	-18.69	20240103	23000	2.17	20240228	30600	-23.20	20230809	20150	16.63	20230323	2.19	N	033270	500	81 억		1071409	N	N	51	N	00	N
60	20240320	140417	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23500	350	2	1.51	967536400	41258	96.55	23250	23750	23150	30050	16250	23150	23450.88	6.60	0	9459	23816	23482	23316	22982	22816	23400	22900	81	6900	500	17130	50	1	16244822	3818	8.43	1.05	12	0.25	2787.00	22350.00	30600	20230809	-23.20	20150	20230323	16.63	28900	-18.69	20240103	23000	2.17	20240228	30600	-23.20	20230809	20150	16.63	20230323	2.19	N	033270	500	81 억		1071409	N	N	51	N	00	N
61	20240320	130418	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23450	300	2	1.30	885112450	37741	88.32	23250	23750	23150	30050	16250	23150	23452.28	6.60	0	7889	23816	23482	23316	22982	22816	23400	22900	81	6900	500	17130	50	1	16244822	3809	8.41	1.05	12	0.23	2787.00	22350.00	30600	20230809	-23.37	20150	20230323	16.38	28900	-18.86	20240103	23000	1.96	20240228	30600	-23.37	20230809	20150	16.38	20230323	2.19	N	033270	500	81 억		1071409	N	N	51	N	00	N
62	20240320	120416	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23500	350	2	1.51	795887350	33937	79.42	23250	23750	23150	30050	16250	23150	23451.91	6.60	0	5849	23816	23482	23316	22982	22816	23400	22900	81	6900	500	17130	50	1	16244822	3818	8.43	1.05	12	0.21	2787.00	22350.00	30600	20230809	-23.20	20150	20230323	16.63	28900	-18.69	20240103	23000	2.17	20240228	30600	-23.20	20230809	20150	16.63	20230323	2.19	N	033270	500	81 억		1071409	N	N	51	N	00	N
63	20240320	110415	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23350	200	2	0.86	493216100	20995	49.13	23250	23750	23150	30050	16250	23150	23492.07	6.60	0	6275	23816	23482	23316	22982	22816	23400	22900	81	6900	500	17130	50	1	16244822	3793	8.38	1.04	12	0.13	2787.00	22350.00	30600	20230809	-23.69	20150	20230323	15.88	28900	-19.20	20240103	23000	1.52	20240228	30600	-23.69	20230809	20150	15.88	20230323	2.19	N	033270	500	81 억		1071409	N	N	51	N	00	N
64	20240320	100412	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23700	550	2	2.38	376613800	16025	37.50	23250	23750	23150	30050	16250	23150	23501.64	6.60	0	6626	23816	23482	23316	22982	22816	23400	22900	81	6900	500	17130	50	1	16244822	3850	8.50	1.06	12	0.10	2787.00	22350.00	30600	20230809	-22.55	20150	20230323	17.62	28900	-17.99	20240103	23000	3.04	20240228	30600	-22.55	20230809	20150	17.62	20230323	2.19	N	033270	500	81 억		1071409	N	N	51	N	00	N
65	20240320	090410	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23400	250	2	1.08	47576250	2039	4.77	23250	23400	23250	30050	16250	23150	23333.13	6.60	0	-277	23816	23482	23316	22982	22816	23400	22900	81	6900	500	17130	50	1	16244822	3801	8.40	1.05	12	0.01	2787.00	22350.00	30600	20230809	-23.53	20150	20230323	16.13	28900	-19.03	20240103	23000	1.74	20240228	30600	-23.53	20230809	20150	16.13	20230323	2.19	N	033270	500	81 억		1071409	N	N	51	N	00	N
66	20240319	160407	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23150	-450	5	-1.91	976444350	42016	200.85	23600	23650	23150	30650	16550	23600	23240.10	6.64	0	-6591	23900	23750	23600	23450	23300	23675	23375	81	7050	500	17460	50	1	16244822	3761	8.31	1.04	12	0.26	2787.00	22350.00	30600	20230809	-24.35	20150	20230323	14.89	28900	-19.90	20240103	23000	0.65	20240228	30600	-24.35	20230809	20150	14.89	20230323	2.17	N	033270	500	81 억		1077996	N	N	50	N	00	N
67	20240319	150413	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23200	-400	5	-1.69	846376300	36398	173.99	23600	23650	23150	30650	16550	23600	23253.37	6.64	0	-5561	23900	23750	23600	23450	23300	23675	23375	81	7050	500	17460	50	1	16244822	3769	8.32	1.04	12	0.22	2787.00	22350.00	30600	20230809	-24.18	20150	20230323	15.14	28900	-19.72	20240103	23000	0.87	20240228	30600	-24.18	20230809	20150	15.14	20230323	2.17	N	033270	500	81 억		1077996	N	N	81	N	00	N
68	20240319	140414	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23200	-400	5	-1.69	769879250	33099	158.22	23600	23650	23150	30650	16550	23600	23259.89	6.64	0	-3998	23900	23750	23600	23450	23300	23675	23375	81	7050	500	17460	50	1	16244822	3769	8.32	1.04	12	0.20	2787.00	22350.00	30600	20230809	-24.18	20150	20230323	15.14	28900	-19.72	20240103	23000	0.87	20240228	30600	-24.18	20230809	20150	15.14	20230323	2.17	N	033270	500	81 억		1077996	N	N	81	N	00	N
69	20240319	130349	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23200	-400	5	-1.69	523359650	22472	107.42	23600	23650	23150	30650	16550	23600	23289.41	6.64	0	-1445	23900	23750	23600	23450	23300	23675	23375	81	7050	500	17460	50	1	16244822	3769	8.32	1.04	12	0.14	2787.00	22350.00	30600	20230809	-24.18	20150	20230323	15.14	28900	-19.72	20240103	23000	0.87	20240228	30600	-24.18	20230809	20150	15.14	20230323	2.17	N	033270	500	81 억		1077996	N	N	81	N	00	N
70	20240319	120412	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23250	-350	5	-1.48	452910400	19437	92.92	23600	23650	23150	30650	16550	23600	23301.46	6.64	0	-1053	23900	23750	23600	23450	23300	23675	23375	81	7050	500	17460	50	1	16244822	3777	8.34	1.04	12	0.12	2787.00	22350.00	30600	20230809	-24.02	20150	20230323	15.38	28900	-19.55	20240103	23000	1.09	20240228	30600	-24.02	20230809	20150	15.38	20230323	2.17	N	033270	500	81 억		1077996	N	N	81	N	00	N
71	20240319	110412	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23300	-300	5	-1.27	345261300	14807	70.78	23600	23650	23150	30650	16550	23600	23317.44	6.64	0	743	23900	23750	23600	23450	23300	23675	23375	81	7050	500	17460	50	1	16244822	3785	8.36	1.04	12	0.09	2787.00	22350.00	30600	20230809	-23.86	20150	20230323	15.63	28900	-19.38	20240103	23000	1.30	20240228	30600	-23.86	20230809	20150	15.63	20230323	2.17	N	033270	500	81 억		1077996	N	N	81	N	00	N
72	20240319	100412	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23350	-250	5	-1.06	315431200	13529	64.67	23600	23650	23150	30650	16550	23600	23315.19	6.64	0	793	23900	23750	23600	23450	23300	23675	23375	81	7050	500	17460	50	1	16244822	3793	8.38	1.04	12	0.08	2787.00	22350.00	30600	20230809	-23.69	20150	20230323	15.88	28900	-19.20	20240103	23000	1.52	20240228	30600	-23.69	20230809	20150	15.88	20230323	2.17	N	033270	500	81 억		1077996	N	N	81	N	00	N
73	20240319	090412	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23550	-50	5	-0.21	16236800	688	3.29	23600	23650	23550	30650	16550	23600	23600.00	6.64	0	-567	23900	23750	23600	23450	23300	23675	23375	81	7050	500	17460	50	1	16244822	3826	8.45	1.05	12	0.00	2787.00	22350.00	30600	20230809	-23.04	20150	20230323	16.87	28900	-18.51	20240103	23000	2.39	20240228	30600	-23.04	20230809	20150	16.87	20230323	2.17	N	033270	500	81 억		1077996	N	N	81	N	00	N
74	20240318	160409	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23600	-50	5	-0.21	485352450	20615	93.87	23650	23750	23450	30700	16600	23650	23543.61	6.62	0	1327	24150	23900	23750	23500	23350	23825	23425	81	7050	500	17500	50	1	16244822	3834	8.47	1.06	12	0.13	2787.00	22350.00	30600	20230809	-22.88	20150	20230323	17.12	28900	-18.34	20240103	23000	2.61	20240228	30600	-22.88	20230809	20150	17.12	20230323	2.18	N	033270	500	81 억		1075927	N	N	81	N	00	N
75	20240318	150411	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23550	-100	5	-0.42	454931650	19323	87.98	23650	23750	23450	30700	16600	23650	23543.52	6.62	0	1604	24150	23900	23750	23500	23350	23825	23425	81	7050	500	17500	50	1	16244822	3826	8.45	1.05	12	0.12	2787.00	22350.00	30600	20230809	-23.04	20150	20230323	16.87	28900	-18.51	20240103	23000	2.39	20240228	30600	-23.04	20230809	20150	16.87	20230323	2.18	N	033270	500	81 억		1075927	N	N	2	N	00	N
76	20240318	140410	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23500	-150	5	-0.63	384079400	16307	74.25	23650	23750	23450	30700	16600	23650	23553.03	6.62	0	1653	24150	23900	23750	23500	23350	23825	23425	81	7050	500	17500	50	1	16244822	3818	8.43	1.05	12	0.10	2787.00	22350.00	30600	20230809	-23.20	20150	20230323	16.63	28900	-18.69	20240103	23000	2.17	20240228	30600	-23.20	20230809	20150	16.63	20230323	2.18	N	033270	500	81 억		1075927	N	N	2	N	00	N
77	20240318	130410	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23450	-200	5	-0.85	332914250	14131	64.34	23650	23750	23450	30700	16600	23650	23559.13	6.62	0	1434	24150	23900	23750	23500	23350	23825	23425	81	7050	500	17500	50	1	16244822	3809	8.41	1.05	12	0.09	2787.00	22350.00	30600	20230809	-23.37	20150	20230323	16.38	28900	-18.86	20240103	23000	1.96	20240228	30600	-23.37	20230809	20150	16.38	20230323	2.18	N	033270	500	81 억		1075927	N	N	2	N	00	N
78	20240318	120408	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23500	-150	5	-0.63	251352100	10664	48.56	23650	23750	23450	30700	16600	23650	23570.14	6.62	0	1256	24150	23900	23750	23500	23350	23825	23425	81	7050	500	17500	50	1	16244822	3818	8.43	1.05	12	0.07	2787.00	22350.00	30600	20230809	-23.20	20150	20230323	16.63	28900	-18.69	20240103	23000	2.17	20240228	30600	-23.20	20230809	20150	16.63	20230323	2.18	N	033270	500	81 억		1075927	N	N	2	N	00	N
79	20240318	110411	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23600	-50	5	-0.21	204783050	8683	39.54	23650	23750	23450	30700	16600	23650	23584.35	6.62	0	1247	24150	23900	23750	23500	23350	23825	23425	81	7050	500	17500	50	1	16244822	3834	8.47	1.06	12	0.05	2787.00	22350.00	30600	20230809	-22.88	20150	20230323	17.12	28900	-18.34	20240103	23000	2.61	20240228	30600	-22.88	20230809	20150	17.12	20230323	2.18	N	033270	500	81 억		1075927	N	N	2	N	00	N
80	20240318	100409	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23600	-50	5	-0.21	155540650	6588	30.00	23650	23750	23450	30700	16600	23650	23609.68	6.62	0	1212	24150	23900	23750	23500	23350	23825	23425	81	7050	500	17500	50	1	16244822	3834	8.47	1.06	12	0.04	2787.00	22350.00	30600	20230809	-22.88	20150	20230323	17.12	28900	-18.34	20240103	23000	2.61	20240228	30600	-22.88	20230809	20150	17.12	20230323	2.18	N	033270	500	81 억		1075927	N	N	2	N	00	N
81	20240318	090408	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23750	100	2	0.42	11030550	466	2.12	23650	23750	23650	30700	16600	23650	23670.80	6.62	0	155	24150	23900	23750	23500	23350	23825	23425	81	7050	500	17500	50	1	16244822	3858	8.52	1.06	12	0.00	2787.00	22350.00	30600	20230809	-22.39	20150	20230323	17.87	28900	-17.82	20240103	23000	3.26	20240228	30600	-22.39	20230809	20150	17.87	20230323	2.18	N	033270	500	81 억		1075927	N	N	2	N	00	N
82	20240315	160405	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23650	-250	5	-1.05	519663750	21921	60.99	23900	24000	23600	31050	16750	23900	23703.95	6.66	0	-6736	24333	24116	23883	23666	23433	24225	23775	81	7150	500	17680	50	1	16244822	3842	8.49	1.06	12	0.13	2787.00	22350.00	30600	20230809	-22.71	20150	20230323	17.37	28900	-18.17	20240103	23000	2.83	20240228	30600	-22.71	20230809	20150	17.37	20230323	2.17	N	033270	500	81 억		1082645	N	N	2	N	00	N
83	20240315	150348	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23600	-300	5	-1.26	499213650	21056	58.59	23900	24000	23600	31050	16750	23900	23706.25	6.66	0	-6567	24333	24116	23883	23666	23433	24225	23775	81	7150	500	17680	50	1	16244822	3834	8.47	1.06	12	0.13	2787.00	22350.00	30600	20230809	-22.88	20150	20230323	17.12	28900	-18.34	20240103	23000	2.61	20240228	30600	-22.88	20230809	20150	17.12	20230323	2.17	N	033270	500	81 억		1082645	N	N	1	N	00	N
84	20240315	140345	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23600	-300	5	-1.26	415359600	17506	48.71	23900	24000	23600	31050	16750	23900	23723.85	6.66	0	-6303	24333	24116	23883	23666	23433	24225	23775	81	7150	500	17680	50	1	16244822	3834	8.47	1.06	12	0.11	2787.00	22350.00	30600	20230809	-22.88	20150	20230323	17.12	28900	-18.34	20240103	23000	2.61	20240228	30600	-22.88	20230809	20150	17.12	20230323	2.17	N	033270	500	81 억		1082645	N	N	1	N	00	N
85	20240315	130408	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23650	-250	5	-1.05	346490950	14594	40.61	23900	24000	23600	31050	16750	23900	23738.89	6.66	0	-4229	24333	24116	23883	23666	23433	24225	23775	81	7150	500	17680	50	1	16244822	3842	8.49	1.06	12	0.09	2787.00	22350.00	30600	20230809	-22.71	20150	20230323	17.37	28900	-18.17	20240103	23000	2.83	20240228	30600	-22.71	20230809	20150	17.37	20230323	2.17	N	033270	500	81 억		1082645	N	N	1	N	00	N
86	20240315	120408	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23650	-250	5	-1.05	279127450	11748	32.69	23900	24000	23650	31050	16750	23900	23756.11	6.66	0	-1915	24333	24116	23883	23666	23433	24225	23775	81	7150	500	17680	50	1	16244822	3842	8.49	1.06	12	0.07	2787.00	22350.00	30600	20230809	-22.71	20150	20230323	17.37	28900	-18.17	20240103	23000	2.83	20240228	30600	-22.71	20230809	20150	17.37	20230323	2.17	N	033270	500	81 억		1082645	N	N	1	N	00	N
87	20240315	110405	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23700	-200	5	-0.84	227377800	9562	26.61	23900	24000	23650	31050	16750	23900	23775.63	6.66	0	-2210	24333	24116	23883	23666	23433	24225	23775	81	7150	500	17680	50	1	16244822	3850	8.50	1.06	12	0.06	2787.00	22350.00	30600	20230809	-22.55	20150	20230323	17.62	28900	-17.99	20240103	23000	3.04	20240228	30600	-22.55	20230809	20150	17.62	20230323	2.17	N	033270	500	81 억		1082645	N	N	1	N	00	N
88	20240315	100406	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23700	-200	5	-0.84	175692900	7382	20.54	23900	24000	23650	31050	16750	23900	23796.20	6.66	0	-2587	24333	24116	23883	23666	23433	24225	23775	81	7150	500	17680	50	1	16244822	3850	8.50	1.06	12	0.05	2787.00	22350.00	30600	20230809	-22.55	20150	20230323	17.62	28900	-17.99	20240103	23000	3.04	20240228	30600	-22.55	20230809	20150	17.62	20230323	2.17	N	033270	500	81 억		1082645	N	N	1	N	00	N
89	20240315	090407	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23850	-50	5	-0.21	16607700	695	1.93	23900	23900	23800	31050	16750	23900	23893.20	6.66	0	-104	24333	24116	23883	23666	23433	24225	23775	81	7150	500	17680	50	1	16244822	3874	8.56	1.07	12	0.00	2787.00	22350.00	30600	20230809	-22.06	20150	20230323	18.36	28900	-17.47	20240103	23000	3.70	20240228	30600	-22.06	20230809	20150	18.36	20230323	2.17	N	033270	500	81 억		1082645	N	N	1	N	00	N
90	20240314	160401	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23900	250	2	1.06	856407350	35799	132.21	23650	24100	23650	30700	16600	23650	23923.43	6.59	0	-1432	23950	23800	23650	23500	23350	23725	23425	81	7050	500	17500	50	1	16244822	3883	8.58	1.07	12	0.22	2787.00	22350.00	30600	20230809	-21.90	20150	20230323	18.61	28900	-17.30	20240103	23000	3.91	20240228	30600	-21.90	20230809	20150	18.61	20230323	2.21	N	033270	500	81 억		1071152	N	N	1	N	00	N
91	20240314	150404	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23850	200	2	0.85	832747600	34808	128.55	23650	24100	23650	30700	16600	23650	23924.82	6.59	0	-1333	23950	23800	23650	23500	23350	23725	23425	81	7050	500	17500	50	1	16244822	3874	8.56	1.07	12	0.21	2787.00	22350.00	30600	20230809	-22.06	20150	20230323	18.36	28900	-17.47	20240103	23000	3.70	20240228	30600	-22.06	20230809	20150	18.36	20230323	2.21	N	033270	500	81 억		1071152	N	N	77	N	00	N
92	20240314	140404	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23850	200	2	0.85	750345800	31351	115.78	23650	24100	23650	30700	16600	23650	23934.62	6.59	0	-820	23950	23800	23650	23500	23350	23725	23425	81	7050	500	17500	50	1	16244822	3874	8.56	1.07	12	0.19	2787.00	22350.00	30600	20230809	-22.06	20150	20230323	18.36	28900	-17.47	20240103	23000	3.70	20240228	30600	-22.06	20230809	20150	18.36	20230323	2.21	N	033270	500	81 억		1071152	N	N	77	N	00	N
93	20240314	130403	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23900	250	2	1.06	720271800	30093	111.13	23650	24100	23650	30700	16600	23650	23935.81	6.59	0	-561	23950	23800	23650	23500	23350	23725	23425	81	7050	500	17500	50	1	16244822	3883	8.58	1.07	12	0.19	2787.00	22350.00	30600	20230809	-21.90	20150	20230323	18.61	28900	-17.30	20240103	23000	3.91	20240228	30600	-21.90	20230809	20150	18.61	20230323	2.21	N	033270	500	81 억		1071152	N	N	77	N	00	N
94	20240314	120403	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24050	400	2	1.69	685121800	28625	105.71	23650	24100	23650	30700	16600	23650	23935.38	6.59	0	-711	23950	23800	23650	23500	23350	23725	23425	81	7050	500	17500	50	1	16244822	3907	8.63	1.08	12	0.18	2787.00	22350.00	30600	20230809	-21.41	20150	20230323	19.35	28900	-16.78	20240103	23000	4.57	20240228	30600	-21.41	20230809	20150	19.35	20230323	2.21	N	033270	500	81 억		1071152	N	N	77	N	00	N
95	20240314	110404	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23900	250	2	1.06	456610800	19106	70.56	23650	24100	23650	30700	16600	23650	23900.13	6.59	0	-3876	23950	23800	23650	23500	23350	23725	23425	81	7050	500	17500	50	1	16244822	3883	8.58	1.07	12	0.12	2787.00	22350.00	30600	20230809	-21.90	20150	20230323	18.61	28900	-17.30	20240103	23000	3.91	20240228	30600	-21.90	20230809	20150	18.61	20230323	2.21	N	033270	500	81 억		1071152	N	N	77	N	00	N
96	20240314	100405	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23800	150	2	0.63	296601450	12405	45.81	23650	24100	23650	30700	16600	23650	23911.94	6.59	0	267	23950	23800	23650	23500	23350	23725	23425	81	7050	500	17500	50	1	16244822	3866	8.54	1.06	12	0.08	2787.00	22350.00	30600	20230809	-22.22	20150	20230323	18.11	28900	-17.65	20240103	23000	3.48	20240228	30600	-22.22	20230809	20150	18.11	20230323	2.21	N	033270	500	81 억		1071152	N	N	77	N	00	N
97	20240314	090404	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23950	300	2	1.27	80226900	3359	12.40	23650	23950	23650	30700	16600	23650	23891.35	6.59	0	1831	23950	23800	23650	23500	23350	23725	23425	81	7050	500	17500	50	1	16244822	3891	8.59	1.07	12	0.02	2787.00	22350.00	30600	20230809	-21.73	20150	20230323	18.86	28900	-17.13	20240103	23000	4.13	20240228	30600	-21.73	20230809	20150	18.86	20230323	2.21	N	033270	500	81 억		1071152	N	N	77	N	00	N
98	20240313	160400	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23650	150	2	0.64	639046300	27055	38.46	23700	23800	23500	30550	16450	23500	23620.21	6.57	0	2440	24900	24200	23700	23000	22500	24550	23350	81	7050	500	17390	50	1	16244822	3842	8.49	1.06	12	0.17	2787.00	22350.00	30600	20230809	-22.71	20150	20230323	17.37	28900	-18.17	20240103	23000	2.83	20240228	30600	-22.71	20230809	20150	17.37	20230323	2.19	N	033270	500	81 억		1066821	N	N	77	N	00	N
99	20240313	150400	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23800	300	2	1.28	572129650	24230	34.45	23700	23800	23500	30550	16450	23500	23612.45	6.57	0	2377	24900	24200	23700	23000	22500	24550	23350	81	7050	500	17390	50	1	16244822	3866	8.54	1.06	12	0.15	2787.00	22350.00	30600	20230809	-22.22	20150	20230323	18.11	28900	-17.65	20240103	23000	3.48	20240228	30600	-22.22	20230809	20150	18.11	20230323	2.19	N	033270	500	81 억		1066821	N	N	7	N	00	N
100	20240313	140403	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23500	0	3	0.00	453960200	19229	27.34	23700	23750	23500	30550	16450	23500	23608.10	6.57	0	-603	24900	24200	23700	23000	22500	24550	23350	81	7050	500	17390	50	1	16244822	3818	8.43	1.05	12	0.12	2787.00	22350.00	30600	20230809	-23.20	20150	20230323	16.63	28900	-18.69	20240103	23000	2.17	20240228	30600	-23.20	20230809	20150	16.63	20230323	2.19	N	033270	500	81 억		1066821	N	N	7	N	00	N
101	20240313	130405	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23600	100	2	0.43	386274900	16356	23.25	23700	23750	23500	30550	16450	23500	23616.71	6.57	0	-444	24900	24200	23700	23000	22500	24550	23350	81	7050	500	17390	50	1	16244822	3834	8.47	1.06	12	0.10	2787.00	22350.00	30600	20230809	-22.88	20150	20230323	17.12	28900	-18.34	20240103	23000	2.61	20240228	30600	-22.88	20230809	20150	17.12	20230323	2.19	N	033270	500	81 억		1066821	N	N	7	N	00	N
102	20240313	120401	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23600	100	2	0.43	318392850	13484	19.17	23700	23750	23500	30550	16450	23500	23612.64	6.57	0	-257	24900	24200	23700	23000	22500	24550	23350	81	7050	500	17390	50	1	16244822	3834	8.47	1.06	12	0.08	2787.00	22350.00	30600	20230809	-22.88	20150	20230323	17.12	28900	-18.34	20240103	23000	2.61	20240228	30600	-22.88	20230809	20150	17.12	20230323	2.19	N	033270	500	81 억		1066821	N	N	7	N	00	N
103	20240313	110400	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23700	200	2	0.85	261165450	11063	15.73	23700	23750	23500	30550	16450	23500	23607.11	6.57	0	538	24900	24200	23700	23000	22500	24550	23350	81	7050	500	17390	50	1	16244822	3850	8.50	1.06	12	0.07	2787.00	22350.00	30600	20230809	-22.55	20150	20230323	17.62	28900	-17.99	20240103	23000	3.04	20240228	30600	-22.55	20230809	20150	17.62	20230323	2.19	N	033270	500	81 억		1066821	N	N	7	N	00	N
104	20240313	100400	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23650	150	2	0.64	239149600	10131	14.40	23700	23750	23500	30550	16450	23500	23605.73	6.57	0	162	24900	24200	23700	23000	22500	24550	23350	81	7050	500	17390	50	1	16244822	3842	8.49	1.06	12	0.06	2787.00	22350.00	30600	20230809	-22.71	20150	20230323	17.37	28900	-18.17	20240103	23000	2.83	20240228	30600	-22.71	20230809	20150	17.37	20230323	2.19	N	033270	500	81 억		1066821	N	N	7	N	00	N
105	20240313	090400	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23550	50	2	0.21	7744950	328	0.47	23700	23700	23550	30550	16450	23500	23612.65	6.57	0	-20	24900	24200	23700	23000	22500	24550	23350	81	7050	500	17390	50	1	16244822	3826	8.45	1.05	12	0.00	2787.00	22350.00	30600	20230809	-23.04	20150	20230323	16.87	28900	-18.51	20240103	23000	2.39	20240228	30600	-23.04	20230809	20150	16.87	20230323	2.19	N	033270	500	81 억		1066821	N	N	7	N	00	N
106	20240312	160355	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23500	200	2	0.86	1663496850	70284	246.14	23300	24400	23200	30250	16350	23300	23668.22	6.61	0	-2216	24000	23650	23450	23100	22900	23550	23000	81	6950	500	17240	50	1	16244822	3818	8.43	1.05	12	0.43	2787.00	22350.00	30600	20230809	-23.20	20150	20230323	16.63	28900	-18.69	20240103	23000	2.17	20240228	30600	-23.20	20230809	20150	16.63	20230323	2.21	N	033270	500	81 억		1073181	N	N	7	N	00	N
107	20240312	150356	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23600	300	2	1.29	1605794050	67834	237.56	23300	24400	23200	30250	16350	23300	23672.41	6.61	0	-2509	24000	23650	23450	23100	22900	23550	23000	81	6950	500	17240	50	1	16244822	3834	8.47	1.06	12	0.42	2787.00	22350.00	30600	20230809	-22.88	20150	20230323	17.12	28900	-18.34	20240103	23000	2.61	20240228	30600	-22.88	20230809	20150	17.12	20230323	2.21	N	033270	500	81 억		1073181	N	N	211	N	00	N
108	20240312	140353	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23400	100	2	0.43	567862900	24280	85.03	23300	23600	23200	30250	16350	23300	23388.09	6.61	0	2052	24000	23650	23450	23100	22900	23550	23000	81	6950	500	17240	50	1	16244822	3801	8.40	1.05	12	0.15	2787.00	22350.00	30600	20230809	-23.53	20150	20230323	16.13	28900	-19.03	20240103	23000	1.74	20240228	30600	-23.53	20230809	20150	16.13	20230323	2.21	N	033270	500	81 억		1073181	N	N	211	N	00	N
109	20240312	130344	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23350	50	2	0.21	499539400	21352	74.78	23300	23600	23200	30250	16350	23300	23395.44	6.61	0	2913	24000	23650	23450	23100	22900	23550	23000	81	6950	500	17240	50	1	16244822	3793	8.38	1.04	12	0.13	2787.00	22350.00	30600	20230809	-23.69	20150	20230323	15.88	28900	-19.20	20240103	23000	1.52	20240228	30600	-23.69	20230809	20150	15.88	20230323	2.21	N	033270	500	81 억		1073181	N	N	211	N	00	N
110	20240312	120357	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23450	150	2	0.64	419461300	17924	62.77	23300	23600	23200	30250	16350	23300	23402.21	6.61	0	3902	24000	23650	23450	23100	22900	23550	23000	81	6950	500	17240	50	1	16244822	3809	8.41	1.05	12	0.11	2787.00	22350.00	30600	20230809	-23.37	20150	20230323	16.38	28900	-18.86	20240103	23000	1.96	20240228	30600	-23.37	20230809	20150	16.38	20230323	2.21	N	033270	500	81 억		1073181	N	N	211	N	00	N
111	20240312	110357	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23550	250	2	1.07	385139400	16459	57.64	23300	23600	23200	30250	16350	23300	23399.93	6.61	0	4275	24000	23650	23450	23100	22900	23550	23000	81	6950	500	17240	50	1	16244822	3826	8.45	1.05	12	0.10	2787.00	22350.00	30600	20230809	-23.04	20150	20230323	16.87	28900	-18.51	20240103	23000	2.39	20240228	30600	-23.04	20230809	20150	16.87	20230323	2.21	N	033270	500	81 억		1073181	N	N	211	N	00	N
112	20240312	100356	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23400	100	2	0.43	150861900	6466	22.64	23300	23450	23200	30250	16350	23300	23331.57	6.61	0	-1661	24000	23650	23450	23100	22900	23550	23000	81	6950	500	17240	50	1	16244822	3801	8.40	1.05	12	0.04	2787.00	22350.00	30600	20230809	-23.53	20150	20230323	16.13	28900	-19.03	20240103	23000	1.74	20240228	30600	-23.53	20230809	20150	16.13	20230323	2.21	N	033270	500	81 억		1073181	N	N	211	N	00	N
113	20240312	090355	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23300	0	3	0.00	1234900	53	0.19	23300	23300	23300	30250	16350	23300	23300.00	6.61	0	-8	24000	23650	23450	23100	22900	23550	23000	81	6950	500	17240	50	1	16244822	3785	8.36	1.04	12	0.00	2787.00	22350.00	30600	20230809	-23.86	20150	20230323	15.63	28900	-19.38	20240103	23000	1.30	20240228	30600	-23.86	20230809	20150	15.63	20230323	2.21	N	033270	500	81 억		1073181	N	N	211	N	00	N
114	20240311	160355	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23300	-200	5	-0.85	667445850	28455	77.40	23350	23800	23250	30550	16450	23500	23456.12	6.66	0	-8160	24000	23750	23400	23150	22800	23800	23200	81	7050	500	17390	50	1	16244822	3785	8.36	1.04	12	0.18	2787.00	22350.00	30600	20230809	-23.86	20150	20230323	15.63	28900	-19.38	20240103	23000	1.30	20240228	30600	-23.86	20230809	20150	15.63	20230323	2.23	N	033270	500	81 억		1081773	N	N	211	N	00	N
115	20240311	150355	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23300	-200	5	-0.85	610174750	25995	70.71	23350	23800	23300	30550	16450	23500	23472.73	6.66	0	-7884	24000	23750	23400	23150	22800	23800	23200	81	7050	500	17390	50	1	16244822	3785	8.36	1.04	12	0.16	2787.00	22350.00	30600	20230809	-23.86	20150	20230323	15.63	28900	-19.38	20240103	23000	1.30	20240228	30600	-23.86	20230809	20150	15.63	20230323	2.23	N	033270	500	81 억		1081773	N	N	746	N	00	N
116	20240311	140353	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23350	-150	5	-0.64	524161400	22306	60.68	23350	23800	23300	30550	16450	23500	23498.67	6.66	0	-7557	24000	23750	23400	23150	22800	23800	23200	81	7050	500	17390	50	1	16244822	3793	8.38	1.04	12	0.14	2787.00	22350.00	30600	20230809	-23.69	20150	20230323	15.88	28900	-19.20	20240103	23000	1.52	20240228	30600	-23.69	20230809	20150	15.88	20230323	2.23	N	033270	500	81 억		1081773	N	N	746	N	00	N
117	20240311	130356	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23450	-50	5	-0.21	353659950	15009	40.83	23350	23800	23350	30550	16450	23500	23563.37	6.66	0	-2346	24000	23750	23400	23150	22800	23800	23200	81	7050	500	17390	50	1	16244822	3809	8.41	1.05	12	0.09	2787.00	22350.00	30600	20230809	-23.37	20150	20230323	16.38	28900	-18.86	20240103	23000	1.96	20240228	30600	-23.37	20230809	20150	16.38	20230323	2.23	N	033270	500	81 억		1081773	N	N	746	N	00	N
118	20240311	120356	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23450	-50	5	-0.21	313657500	13303	36.19	23350	23800	23350	30550	16450	23500	23578.20	6.66	0	-1766	24000	23750	23400	23150	22800	23800	23200	81	7050	500	17390	50	1	16244822	3809	8.41	1.05	12	0.08	2787.00	22350.00	30600	20230809	-23.37	20150	20230323	16.38	28900	-18.86	20240103	23000	1.96	20240228	30600	-23.37	20230809	20150	16.38	20230323	2.23	N	033270	500	81 억		1081773	N	N	746	N	00	N
119	20240311	110353	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23450	-50	5	-0.21	268291300	11367	30.92	23350	23800	23350	30550	16450	23500	23603.03	6.66	0	-1272	24000	23750	23400	23150	22800	23800	23200	81	7050	500	17390	50	1	16244822	3809	8.41	1.05	12	0.07	2787.00	22350.00	30600	20230809	-23.37	20150	20230323	16.38	28900	-18.86	20240103	23000	1.96	20240228	30600	-23.37	20230809	20150	16.38	20230323	2.23	N	033270	500	81 억		1081773	N	N	746	N	00	N
120	20240311	100349	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23600	100	2	0.43	181929700	7701	20.95	23350	23800	23350	30550	16450	23500	23624.85	6.66	0	866	24000	23750	23400	23150	22800	23800	23200	81	7050	500	17390	50	1	16244822	3834	8.47	1.06	12	0.05	2787.00	22350.00	30600	20230809	-22.88	20150	20230323	17.12	28900	-18.34	20240103	23000	2.61	20240228	30600	-22.88	20230809	20150	17.12	20230323	2.23	N	033270	500	81 억		1081773	N	N	746	N	00	N
121	20240311	090351	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23600	100	2	0.43	21676000	924	2.51	23350	23600	23350	30550	16450	23500	23456.92	6.66	0	407	24000	23750	23400	23150	22800	23800	23200	81	7050	500	17390	50	1	16244822	3834	8.47	1.06	12	0.01	2787.00	22350.00	30600	20230809	-22.88	20150	20230323	17.12	28900	-18.34	20240103	23000	2.61	20240228	30600	-22.88	20230809	20150	17.12	20230323	2.23	N	033270	500	81 억		1081773	N	N	746	N	00	N
122	20240308	160353	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23500	250	2	1.08	857634250	36761	98.07	23500	23650	23050	30200	16300	23250	23330.00	6.60	0	9449	23916	23582	23316	22982	22716	23450	22850	81	6950	500	17200	50	1	16244822	3818	8.43	1.05	12	0.23	2787.00	22350.00	30600	20230809	-23.20	20150	20230323	16.63	28900	-18.69	20240103	23000	2.17	20240228	30600	-23.20	20230809	20150	16.63	20230323	2.24	N	033270	500	81 억		1072056	N	N	746	N	00	N
123	20240308	150352	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23550	300	2	1.29	802918900	34435	91.86	23500	23650	23050	30200	16300	23250	23316.94	6.60	0	8387	23916	23582	23316	22982	22716	23450	22850	81	6950	500	17200	50	1	16244822	3826	8.45	1.05	12	0.21	2787.00	22350.00	30600	20230809	-23.04	20150	20230323	16.87	28900	-18.51	20240103	23000	2.39	20240228	30600	-23.04	20230809	20150	16.87	20230323	2.24	N	033270	500	81 억		1072056	N	N	184	N	00	N
124	20240308	140351	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23300	50	2	0.22	576364150	24810	66.18	23500	23500	23050	30200	16300	23250	23231.12	6.60	0	4427	23916	23582	23316	22982	22716	23450	22850	81	6950	500	17200	50	1	16244822	3785	8.36	1.04	12	0.15	2787.00	22350.00	30600	20230809	-23.86	20150	20230323	15.63	28900	-19.38	20240103	23000	1.30	20240228	30600	-23.86	20230809	20150	15.63	20230323	2.24	N	033270	500	81 억		1072056	N	N	184	N	00	N
125	20240308	130350	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23300	50	2	0.22	504476650	21727	57.96	23500	23500	23050	30200	16300	23250	23218.88	6.60	0	1958	23916	23582	23316	22982	22716	23450	22850	81	6950	500	17200	50	1	16244822	3785	8.36	1.04	12	0.13	2787.00	22350.00	30600	20230809	-23.86	20150	20230323	15.63	28900	-19.38	20240103	23000	1.30	20240228	30600	-23.86	20230809	20150	15.63	20230323	2.24	N	033270	500	81 억		1072056	N	N	184	N	00	N
126	20240308	120351	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23200	-50	5	-0.22	460396350	19832	52.91	23500	23500	23050	30200	16300	23250	23214.82	6.60	0	1183	23916	23582	23316	22982	22716	23450	22850	81	6950	500	17200	50	1	16244822	3769	8.32	1.04	12	0.12	2787.00	22350.00	30600	20230809	-24.18	20150	20230323	15.14	28900	-19.72	20240103	23000	0.87	20240228	30600	-24.18	20230809	20150	15.14	20230323	2.24	N	033270	500	81 억		1072056	N	N	184	N	00	N
127	20240308	110351	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23200	-50	5	-0.22	417147950	17971	47.94	23500	23500	23050	30200	16300	23250	23212.28	6.60	0	774	23916	23582	23316	22982	22716	23450	22850	81	6950	500	17200	50	1	16244822	3769	8.32	1.04	12	0.11	2787.00	22350.00	30600	20230809	-24.18	20150	20230323	15.14	28900	-19.72	20240103	23000	0.87	20240228	30600	-24.18	20230809	20150	15.14	20230323	2.24	N	033270	500	81 억		1072056	N	N	184	N	00	N
128	20240308	100350	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23200	-50	5	-0.22	210774300	9057	24.16	23500	23500	23050	30200	16300	23250	23271.98	6.60	0	-24	23916	23582	23316	22982	22716	23450	22850	81	6950	500	17200	50	1	16244822	3769	8.32	1.04	12	0.06	2787.00	22350.00	30600	20230809	-24.18	20150	20230323	15.14	28900	-19.72	20240103	23000	0.87	20240228	30600	-24.18	20230809	20150	15.14	20230323	2.24	N	033270	500	81 억		1072056	N	N	184	N	00	N
129	20240308	090348	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23450	200	2	0.86	26917950	1146	3.06	23500	23500	23450	30200	16300	23250	23488.61	6.60	0	-408	23916	23582	23316	22982	22716	23450	22850	81	6950	500	17200	50	1	16244822	3809	8.41	1.05	12	0.01	2787.00	22350.00	30600	20230809	-23.37	20150	20230323	16.38	28900	-18.86	20240103	23000	1.96	20240228	30600	-23.37	20230809	20150	16.38	20230323	2.24	N	033270	500	81 억		1072056	N	N	184	N	00	N
130	20240307	160350	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23250	-150	5	-0.64	871725650	37486	247.27	23350	23650	23050	30400	16400	23400	23254.70	6.58	0	1983	23900	23650	23450	23200	23000	23775	23325	81	7000	500	17310	50	1	16244822	3777	8.34	1.04	12	0.23	2787.00	22350.00	30600	20230809	-24.02	20150	20230323	15.38	28900	-19.55	20240103	23000	1.09	20240228	30600	-24.02	20230809	20150	15.38	20230323	2.31	N	033270	500	81 억		1069685	N	N	184	N	00	N
131	20240307	150335	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23250	-150	5	-0.64	850776350	36584	241.32	23350	23650	23050	30400	16400	23400	23255.42	6.58	0	1838	23900	23650	23450	23200	23000	23775	23325	81	7000	500	17310	50	1	16244822	3777	8.34	1.04	12	0.23	2787.00	22350.00	30600	20230809	-24.02	20150	20230323	15.38	28900	-19.55	20240103	23000	1.09	20240228	30600	-24.02	20230809	20150	15.38	20230323	2.31	N	033270	500	81 억		1069685	N	N	288	N	00	N
132	20240307	140345	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23250	-150	5	-0.64	815796050	35078	231.39	23350	23650	23050	30400	16400	23400	23256.63	6.58	0	1520	23900	23650	23450	23200	23000	23775	23325	81	7000	500	17310	50	1	16244822	3777	8.34	1.04	12	0.22	2787.00	22350.00	30600	20230809	-24.02	20150	20230323	15.38	28900	-19.55	20240103	23000	1.09	20240228	30600	-24.02	20230809	20150	15.38	20230323	2.31	N	033270	500	81 억		1069685	N	N	288	N	00	N
133	20240307	130347	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23300	-100	5	-0.43	505178050	21665	142.91	23350	23650	23200	30400	16400	23400	23317.70	6.58	0	-1447	23900	23650	23450	23200	23000	23775	23325	81	7000	500	17310	50	1	16244822	3785	8.36	1.04	12	0.13	2787.00	22350.00	30600	20230809	-23.86	20150	20230323	15.63	28900	-19.38	20240103	23000	1.30	20240228	30600	-23.86	20230809	20150	15.63	20230323	2.31	N	033270	500	81 억		1069685	N	N	288	N	00	N
134	20240307	120348	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23300	-100	5	-0.43	448496000	19226	126.82	23350	23650	23200	30400	16400	23400	23327.58	6.58	0	-1740	23900	23650	23450	23200	23000	23775	23325	81	7000	500	17310	50	1	16244822	3785	8.36	1.04	12	0.12	2787.00	22350.00	30600	20230809	-23.86	20150	20230323	15.63	28900	-19.38	20240103	23000	1.30	20240228	30600	-23.86	20230809	20150	15.63	20230323	2.31	N	033270	500	81 억		1069685	N	N	288	N	00	N
135	20240307	110350	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23250	-150	5	-0.64	309890100	13272	87.55	23350	23650	23200	30400	16400	23400	23349.16	6.58	0	-906	23900	23650	23450	23200	23000	23775	23325	81	7000	500	17310	50	1	16244822	3777	8.34	1.04	12	0.08	2787.00	22350.00	30600	20230809	-24.02	20150	20230323	15.38	28900	-19.55	20240103	23000	1.09	20240228	30600	-24.02	20230809	20150	15.38	20230323	2.31	N	033270	500	81 억		1069685	N	N	288	N	00	N
136	20240307	100348	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23350	-50	5	-0.21	169557700	7243	47.78	23350	23650	23300	30400	16400	23400	23409.87	6.58	0	1512	23900	23650	23450	23200	23000	23775	23325	81	7000	500	17310	50	1	16244822	3793	8.38	1.04	12	0.04	2787.00	22350.00	30600	20230809	-23.69	20150	20230323	15.88	28900	-19.20	20240103	23000	1.52	20240228	30600	-23.69	20230809	20150	15.88	20230323	2.31	N	033270	500	81 억		1069685	N	N	288	N	00	N
137	20240307	090346	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23550	150	2	0.64	40189550	1713	11.30	23350	23600	23350	30400	16400	23400	23461.50	6.58	0	864	23900	23650	23450	23200	23000	23775	23325	81	7000	500	17310	50	1	16244822	3826	8.45	1.05	12	0.01	2787.00	22350.00	30600	20230809	-23.04	20150	20230323	16.87	28900	-18.51	20240103	23000	2.39	20240228	30600	-23.04	20230809	20150	16.87	20230323	2.31	N	033270	500	81 억		1069685	N	N	288	N	00	N
138	20240306	160346	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23400	50	2	0.21	355335450	15160	24.45	23350	23700	23250	30350	16350	23350	23439.01	6.57	0	1883	23816	23582	23366	23132	22916	23475	23025	81	7000	500	17270	50	1	16244822	3801	8.40	1.05	12	0.09	2787.00	22350.00	30600	20230809	-23.53	20150	20230323	16.13	28900	-19.03	20240103	23000	1.74	20240228	30600	-23.53	20230809	20150	16.13	20230323	2.31	N	033270	500	81 억		1067937	N	N	288	N	00	N
139	20240306	150346	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23400	50	2	0.21	334490550	14269	23.02	23350	23700	23250	30350	16350	23350	23441.77	6.57	0	1854	23816	23582	23366	23132	22916	23475	23025	81	7000	500	17270	50	1	16244822	3801	8.40	1.05	12	0.09	2787.00	22350.00	30600	20230809	-23.53	20150	20230323	16.13	28900	-19.03	20240103	23000	1.74	20240228	30600	-23.53	20230809	20150	16.13	20230323	2.31	N	033270	500	81 억		1067937	N	N	89	N	00	N
140	20240306	140347	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23400	50	2	0.21	286011300	12196	19.67	23350	23700	23250	30350	16350	23350	23451.24	6.57	0	1820	23816	23582	23366	23132	22916	23475	23025	81	7000	500	17270	50	1	16244822	3801	8.40	1.05	12	0.08	2787.00	22350.00	30600	20230809	-23.53	20150	20230323	16.13	28900	-19.03	20240103	23000	1.74	20240228	30600	-23.53	20230809	20150	16.13	20230323	2.31	N	033270	500	81 억		1067937	N	N	89	N	00	N
141	20240306	130347	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23400	50	2	0.21	250240850	10666	17.20	23350	23700	23250	30350	16350	23350	23461.55	6.57	0	2129	23816	23582	23366	23132	22916	23475	23025	81	7000	500	17270	50	1	16244822	3801	8.40	1.05	12	0.07	2787.00	22350.00	30600	20230809	-23.53	20150	20230323	16.13	28900	-19.03	20240103	23000	1.74	20240228	30600	-23.53	20230809	20150	16.13	20230323	2.31	N	033270	500	81 억		1067937	N	N	89	N	00	N
142	20240306	120347	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23450	100	2	0.43	227964550	9714	15.67	23350	23700	23250	30350	16350	23350	23467.63	6.57	0	2182	23816	23582	23366	23132	22916	23475	23025	81	7000	500	17270	50	1	16244822	3809	8.41	1.05	12	0.06	2787.00	22350.00	30600	20230809	-23.37	20150	20230323	16.38	28900	-18.86	20240103	23000	1.96	20240228	30600	-23.37	20230809	20150	16.38	20230323	2.31	N	033270	500	81 억		1067937	N	N	89	N	00	N
143	20240306	110346	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23400	50	2	0.21	166487650	7084	11.43	23350	23700	23250	30350	16350	23350	23501.93	6.57	0	1653	23816	23582	23366	23132	22916	23475	23025	81	7000	500	17270	50	1	16244822	3801	8.40	1.05	12	0.04	2787.00	22350.00	30600	20230809	-23.53	20150	20230323	16.13	28900	-19.03	20240103	23000	1.74	20240228	30600	-23.53	20230809	20150	16.13	20230323	2.31	N	033270	500	81 억		1067937	N	N	89	N	00	N
144	20240306	100342	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23650	300	2	1.28	99973950	4254	6.86	23350	23700	23250	30350	16350	23350	23501.16	6.57	0	1417	23816	23582	23366	23132	22916	23475	23025	81	7000	500	17270	50	1	16244822	3842	8.49	1.06	12	0.03	2787.00	22350.00	30600	20230809	-22.71	20150	20230323	17.37	28900	-18.17	20240103	23000	2.83	20240228	30600	-22.71	20230809	20150	17.37	20230323	2.31	N	033270	500	81 억		1067937	N	N	89	N	00	N
145	20240306	090346	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23350	0	3	0.00	4459600	191	0.31	23350	23350	23250	30350	16350	23350	23348.69	6.57	0	-19	23816	23582	23366	23132	22916	23475	23025	81	7000	500	17270	50	1	16244822	3793	8.38	1.04	12	0.00	2787.00	22350.00	30600	20230809	-23.69	20150	20230323	15.88	28900	-19.20	20240103	23000	1.52	20240228	30600	-23.69	20230809	20150	15.88	20230323	2.31	N	033270	500	81 억		1067937	N	N	89	N	00	N
146	20240305	160344	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23350	-100	5	-0.43	1447376350	61996	145.24	23450	23600	23150	30450	16450	23450	23346.29	6.41	0	26050	24216	23832	23566	23182	22916	23700	23050	81	7000	500	17350	50	1	16244822	3793	8.38	1.04	12	0.38	2787.00	22350.00	30600	20230809	-23.69	20150	20230323	15.88	28900	-19.20	20240103	23000	1.52	20240228	30600	-23.69	20230809	20150	15.88	20230323	2.31	N	033270	500	81 억		1041955	N	N	89	N	00	N
147	20240305	150346	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23350	-100	5	-0.43	1402543250	60078	140.75	23450	23600	23150	30450	16450	23450	23345.37	6.41	0	25400	24216	23832	23566	23182	22916	23700	23050	81	7000	500	17350	50	1	16244822	3793	8.38	1.04	12	0.37	2787.00	22350.00	30600	20230809	-23.69	20150	20230323	15.88	28900	-19.20	20240103	23000	1.52	20240228	30600	-23.69	20230809	20150	15.88	20230323	2.31	N	033270	500	81 억		1041955	N	N	30	N	00	N
148	20240305	140340	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23400	-50	5	-0.21	1257166100	53858	126.18	23450	23600	23150	30450	16450	23450	23342.24	6.41	0	23261	24216	23832	23566	23182	22916	23700	23050	81	7000	500	17350	50	1	16244822	3801	8.40	1.05	12	0.33	2787.00	22350.00	30600	20230809	-23.53	20150	20230323	16.13	28900	-19.03	20240103	23000	1.74	20240228	30600	-23.53	20230809	20150	16.13	20230323	2.31	N	033270	500	81 억		1041955	N	N	30	N	00	N
149	20240305	130343	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23400	-50	5	-0.21	1128461800	48362	113.30	23450	23600	23150	30450	16450	23450	23333.65	6.41	0	20098	24216	23832	23566	23182	22916	23700	23050	81	7000	500	17350	50	1	16244822	3801	8.40	1.05	12	0.30	2787.00	22350.00	30600	20230809	-23.53	20150	20230323	16.13	28900	-19.03	20240103	23000	1.74	20240228	30600	-23.53	20230809	20150	16.13	20230323	2.31	N	033270	500	81 억		1041955	N	N	30	N	00	N
150	20240305	120343	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23200	-250	5	-1.07	676338750	29052	68.06	23450	23500	23150	30450	16450	23450	23280.28	6.41	0	2958	24216	23832	23566	23182	22916	23700	23050	81	7000	500	17350	50	1	16244822	3769	8.32	1.04	12	0.18	2787.00	22350.00	30600	20230809	-24.18	20150	20230323	15.14	28900	-19.72	20240103	23000	0.87	20240228	30600	-24.18	20230809	20150	15.14	20230323	2.31	N	033270	500	81 억		1041955	N	N	30	N	00	N
151	20240305	110343	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23250	-200	5	-0.85	502200100	21541	50.47	23450	23500	23200	30450	16450	23450	23313.69	6.41	0	1458	24216	23832	23566	23182	22916	23700	23050	81	7000	500	17350	50	1	16244822	3777	8.34	1.04	12	0.13	2787.00	22350.00	30600	20230809	-24.02	20150	20230323	15.38	28900	-19.55	20240103	23000	1.09	20240228	30600	-24.02	20230809	20150	15.38	20230323	2.31	N	033270	500	81 억		1041955	N	N	30	N	00	N
152	20240305	100340	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23350	-100	5	-0.43	172455900	7368	17.26	23450	23500	23350	30450	16450	23450	23406.07	6.41	0	220	24216	23832	23566	23182	22916	23700	23050	81	7000	500	17350	50	1	16244822	3793	8.38	1.04	12	0.05	2787.00	22350.00	30600	20230809	-23.69	20150	20230323	15.88	28900	-19.20	20240103	23000	1.52	20240228	30600	-23.69	20230809	20150	15.88	20230323	2.31	N	033270	500	81 억		1041955	N	N	30	N	00	N
153	20240305	090341	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23400	-50	5	-0.21	12674650	541	1.27	23450	23500	23400	30450	16450	23450	23428.19	6.41	0	87	24216	23832	23566	23182	22916	23700	23050	81	7000	500	17350	50	1	16244822	3801	8.40	1.05	12	0.00	2787.00	22350.00	30600	20230809	-23.53	20150	20230323	16.13	28900	-19.03	20240103	23000	1.74	20240228	30600	-23.53	20230809	20150	16.13	20230323	2.31	N	033270	500	81 억		1041955	N	N	30	N	00	N
154	20240304	160340	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23450	-300	5	-1.26	1002345750	42666	106.96	23800	23950	23300	30850	16650	23750	23492.85	6.46	0	-6692	24283	24016	23633	23366	22983	24150	23500	81	7100	500	17570	50	1	16244822	3809	8.41	1.05	12	0.26	2787.00	22350.00	30600	20230809	-23.37	20150	20230323	16.38	28900	-18.86	20240103	23000	1.96	20240228	30600	-23.37	20230809	20150	16.38	20230323	2.23	N	033270	500	81 억		1049161	N	N	30	N	00	N
155	20240304	150340	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23400	-350	5	-1.47	902665750	38407	96.28	23800	23950	23300	30850	16650	23750	23502.64	6.46	0	-6511	24283	24016	23633	23366	22983	24150	23500	81	7100	500	17570	50	1	16244822	3801	8.40	1.05	12	0.24	2787.00	22350.00	30600	20230809	-23.53	20150	20230323	16.13	28900	-19.03	20240103	23000	1.74	20240228	30600	-23.53	20230809	20150	16.13	20230323	2.23	N	033270	500	81 억		1049161	N	N	325	N	00	N
156	20240304	140321	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23400	-350	5	-1.47	777289500	33048	82.85	23800	23950	23300	30850	16650	23750	23520.02	6.46	0	-6596	24283	24016	23633	23366	22983	24150	23500	81	7100	500	17570	50	1	16244822	3801	8.40	1.05	12	0.20	2787.00	22350.00	30600	20230809	-23.53	20150	20230323	16.13	28900	-19.03	20240103	23000	1.74	20240228	30600	-23.53	20230809	20150	16.13	20230323	2.23	N	033270	500	81 억		1049161	N	N	325	N	00	N
157	20240304	130338	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23400	-350	5	-1.47	692845400	29434	73.79	23800	23950	23300	30850	16650	23750	23538.95	6.46	0	-6669	24283	24016	23633	23366	22983	24150	23500	81	7100	500	17570	50	1	16244822	3801	8.40	1.05	12	0.18	2787.00	22350.00	30600	20230809	-23.53	20150	20230323	16.13	28900	-19.03	20240103	23000	1.74	20240228	30600	-23.53	20230809	20150	16.13	20230323	2.23	N	033270	500	81 억		1049161	N	N	325	N	00	N
158	20240304	120323	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23400	-350	5	-1.47	513867050	21777	54.59	23800	23950	23350	30850	16650	23750	23596.78	6.46	0	-6175	24283	24016	23633	23366	22983	24150	23500	81	7100	500	17570	50	1	16244822	3801	8.40	1.05	12	0.13	2787.00	22350.00	30600	20230809	-23.53	20150	20230323	16.13	28900	-19.03	20240103	23000	1.74	20240228	30600	-23.53	20230809	20150	16.13	20230323	2.23	N	033270	500	81 억		1049161	N	N	325	N	00	N
159	20240304	110336	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23600	-150	5	-0.63	372889900	15774	39.54	23800	23950	23500	30850	16650	23750	23639.53	6.46	0	-5594	24283	24016	23633	23366	22983	24150	23500	81	7100	500	17570	50	1	16244822	3834	8.47	1.06	12	0.10	2787.00	22350.00	30600	20230809	-22.88	20150	20230323	17.12	28900	-18.34	20240103	23000	2.61	20240228	30600	-22.88	20230809	20150	17.12	20230323	2.23	N	033270	500	81 억		1049161	N	N	325	N	00	N
160	20240304	100337	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23600	-150	5	-0.63	295424050	12489	31.31	23800	23950	23500	30850	16650	23750	23654.74	6.46	0	-5039	24283	24016	23633	23366	22983	24150	23500	81	7100	500	17570	50	1	16244822	3834	8.47	1.06	12	0.08	2787.00	22350.00	30600	20230809	-22.88	20150	20230323	17.12	28900	-18.34	20240103	23000	2.61	20240228	30600	-22.88	20230809	20150	17.12	20230323	2.23	N	033270	500	81 억		1049161	N	N	325	N	00	N
161	20240304	090336	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23600	-150	5	-0.63	38950450	1641	4.11	23800	23950	23550	30850	16650	23750	23735.80	6.46	0	-920	24283	24016	23633	23366	22983	24150	23500	81	7100	500	17570	50	1	16244822	3834	8.47	1.06	12	0.01	2787.00	22350.00	30600	20230809	-22.88	20150	20230323	17.12	28900	-18.34	20240103	23000	2.61	20240228	30600	-22.88	20230809	20150	17.12	20230323	2.23	N	033270	500	81 억		1049161	N	N	325	N	00	N