KissMeData/009290/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	160237	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7270	-110	5	-1.49	1687739060	230200	72.57	7360	7400	7270	9590	5170	7380	7331.80	20.51	0	-27082	7580	7480	7420	7320	7260	7450	7290	524	2210	1000	4870	10	1	52420851	3811	10.31	0.64	12	0.44	705.00	11401.00	8500	20240119	-14.47	5400	20230327	34.63	8500	-14.47	20240119	6730	8.02	20240118	8500	-14.47	20240119	5480	32.66	20230329	2.03	N	009290	1000	524 억		10752587	N	N	778	N	00	N
3	20240329	150237	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7290	-90	5	-1.22	1417271380	193055	60.86	7360	7400	7280	9590	5170	7380	7341.28	20.51	0	-33728	7580	7480	7420	7320	7260	7450	7290	524	2210	1000	4870	10	1	52420851	3821	10.34	0.64	12	0.37	705.00	11401.00	8500	20240119	-14.24	5400	20230327	35.00	8500	-14.24	20240119	6730	8.32	20240118	8500	-14.24	20240119	5480	33.03	20230329	2.03	N	009290	1000	524 억		10752587	N	N	45	N	00	N
4	20240329	140235	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7330	-50	5	-0.68	1090877740	148351	46.77	7360	7400	7320	9590	5170	7380	7353.36	20.51	0	-32525	7580	7480	7420	7320	7260	7450	7290	524	2210	1000	4870	10	1	52420851	3842	10.40	0.64	12	0.28	705.00	11401.00	8500	20240119	-13.76	5400	20230327	35.74	8500	-13.76	20240119	6730	8.92	20240118	8500	-13.76	20240119	5480	33.76	20230329	2.03	N	009290	1000	524 억		10752587	N	N	45	N	00	N
5	20240329	130234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7350	-30	5	-0.41	929270850	126293	39.81	7360	7400	7320	9590	5170	7380	7358.06	20.51	0	-31189	7580	7480	7420	7320	7260	7450	7290	524	2210	1000	4870	10	1	52420851	3853	10.43	0.64	12	0.24	705.00	11401.00	8500	20240119	-13.53	5400	20230327	36.11	8500	-13.53	20240119	6730	9.21	20240118	8500	-13.53	20240119	5480	34.12	20230329	2.03	N	009290	1000	524 억		10752587	N	N	45	N	00	N
6	20240329	120235	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7350	-30	5	-0.41	771949680	104854	33.05	7360	7400	7320	9590	5170	7380	7362.14	20.51	0	-26437	7580	7480	7420	7320	7260	7450	7290	524	2210	1000	4870	10	1	52420851	3853	10.43	0.64	12	0.20	705.00	11401.00	8500	20240119	-13.53	5400	20230327	36.11	8500	-13.53	20240119	6730	9.21	20240118	8500	-13.53	20240119	5480	34.12	20230329	2.03	N	009290	1000	524 억		10752587	N	N	45	N	00	N
7	20240329	110233	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7370	-10	5	-0.14	482759860	65484	20.64	7360	7400	7350	9590	5170	7380	7372.18	20.51	0	-14354	7580	7480	7420	7320	7260	7450	7290	524	2210	1000	4870	10	1	52420851	3863	10.45	0.65	12	0.12	705.00	11401.00	8500	20240119	-13.29	5400	20230327	36.48	8500	-13.29	20240119	6730	9.51	20240118	8500	-13.29	20240119	5480	34.49	20230329	2.03	N	009290	1000	524 억		10752587	N	N	45	N	00	N
8	20240329	100234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7360	-20	5	-0.27	304370080	41302	13.02	7360	7400	7350	9590	5170	7380	7369.38	20.51	0	-1218	7580	7480	7420	7320	7260	7450	7290	524	2210	1000	4870	10	1	52420851	3858	10.44	0.65	12	0.08	705.00	11401.00	8500	20240119	-13.41	5400	20230327	36.30	8500	-13.41	20240119	6730	9.36	20240118	8500	-13.41	20240119	5480	34.31	20230329	2.03	N	009290	1000	524 억		10752587	N	N	45	N	00	N
9	20240329	090231	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7390	10	2	0.14	31895730	4331	1.37	7360	7400	7350	9590	5170	7380	7364.52	20.51	0	-854	7580	7480	7420	7320	7260	7450	7290	524	2210	1000	4870	10	1	52420851	3874	10.48	0.65	12	0.01	705.00	11401.00	8500	20240119	-13.06	5400	20230327	36.85	8500	-13.06	20240119	6730	9.81	20240118	8500	-13.06	20240119	5480	34.85	20230329	2.03	N	009290	1000	524 억		10752587	N	N	45	N	00	N
10	20240328	160234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7380	-80	5	-1.07	2265827400	305430	60.08	7450	7520	7360	9690	5230	7460	7419.01	20.53	0	-14450	7873	7666	7563	7356	7253	7615	7305	524	2230	1000	4920	10	1	52420851	3869	10.47	0.65	12	0.58	705.00	11401.00	8500	20240119	-13.18	5400	20230327	36.67	8500	-13.18	20240119	6730	9.66	20240118	8500	-13.18	20240119	5480	34.67	20230329	2.02	N	009290	1000	524 억		10762896	N	N	45	N	00	N
11	20240328	150236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7400	-60	5	-0.80	2038732920	274665	54.03	7450	7520	7360	9690	5230	7460	7422.59	20.53	0	-14630	7873	7666	7563	7356	7253	7615	7305	524	2230	1000	4920	10	1	52420851	3879	10.50	0.65	12	0.52	705.00	11401.00	8500	20240119	-12.94	5400	20230327	37.04	8500	-12.94	20240119	6730	9.96	20240118	8500	-12.94	20240119	5480	35.04	20230329	2.02	N	009290	1000	524 억		10762896	N	N	400	N	00	N
12	20240328	140233	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7400	-60	5	-0.80	1724270910	232167	45.67	7450	7520	7360	9690	5230	7460	7426.83	20.53	0	-4193	7873	7666	7563	7356	7253	7615	7305	524	2230	1000	4920	10	1	52420851	3879	10.50	0.65	12	0.44	705.00	11401.00	8500	20240119	-12.94	5400	20230327	37.04	8500	-12.94	20240119	6730	9.96	20240118	8500	-12.94	20240119	5480	35.04	20230329	2.02	N	009290	1000	524 억		10762896	N	N	400	N	00	N
13	20240328	130233	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7400	-60	5	-0.80	1512111080	203492	40.03	7450	7520	7360	9690	5230	7460	7430.78	20.53	0	5467	7873	7666	7563	7356	7253	7615	7305	524	2230	1000	4920	10	1	52420851	3879	10.50	0.65	12	0.39	705.00	11401.00	8500	20240119	-12.94	5400	20230327	37.04	8500	-12.94	20240119	6730	9.96	20240118	8500	-12.94	20240119	5480	35.04	20230329	2.02	N	009290	1000	524 억		10762896	N	N	400	N	00	N
14	20240328	120234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7430	-30	5	-0.40	1319923570	177539	34.92	7450	7520	7360	9690	5230	7460	7434.53	20.53	0	20416	7873	7666	7563	7356	7253	7615	7305	524	2230	1000	4920	10	1	52420851	3895	10.54	0.65	12	0.34	705.00	11401.00	8500	20240119	-12.59	5400	20230327	37.59	8500	-12.59	20240119	6730	10.40	20240118	8500	-12.59	20240119	5480	35.58	20230329	2.02	N	009290	1000	524 억		10762896	N	N	400	N	00	N
15	20240328	110233	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7400	-60	5	-0.80	1206030640	162185	31.90	7450	7520	7360	9690	5230	7460	7436.11	20.53	0	21797	7873	7666	7563	7356	7253	7615	7305	524	2230	1000	4920	10	1	52420851	3879	10.50	0.65	12	0.31	705.00	11401.00	8500	20240119	-12.94	5400	20230327	37.04	8500	-12.94	20240119	6730	9.96	20240118	8500	-12.94	20240119	5480	35.04	20230329	2.02	N	009290	1000	524 억		10762896	N	N	400	N	00	N
16	20240328	100237	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7450	-10	5	-0.13	480261520	64194	12.63	7450	7520	7440	9690	5230	7460	7481.48	20.53	0	-95	7873	7666	7563	7356	7253	7615	7305	524	2230	1000	4920	10	1	52420851	3905	10.57	0.65	12	0.12	705.00	11401.00	8500	20240119	-12.35	5400	20230327	37.96	8500	-12.35	20240119	6730	10.70	20240118	8500	-12.35	20240119	5480	35.95	20230329	2.02	N	009290	1000	524 억		10762896	N	N	400	N	00	N
17	20240328	090237	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7500	40	2	0.54	112196070	15016	2.95	7450	7520	7450	9690	5230	7460	7471.93	20.53	0	5806	7873	7666	7563	7356	7253	7615	7305	524	2230	1000	4920	10	1	52420851	3932	10.64	0.66	12	0.03	705.00	11401.00	8500	20240119	-11.76	5400	20230327	38.89	8500	-11.76	20240119	6730	11.44	20240118	8500	-11.76	20240119	5480	36.86	20230329	2.02	N	009290	1000	524 억		10762896	N	N	400	N	00	N
18	20240327	160236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7460	-270	5	-3.49	3759273130	497061	70.54	7730	7770	7460	10040	5420	7730	7563.07	20.51	0	22705	7916	7822	7716	7622	7516	7830	7630	524	2310	1000	5100	10	1	52420851	3911	10.58	0.65	12	0.95	705.00	11401.00	8500	20240119	-12.24	5400	20230327	38.15	8500	-12.24	20240119	6730	10.85	20240118	8500	-12.24	20240119	5400	38.15	20230327	1.98	N	009290	1000	524 억		10749826	N	N	400	N	00	N
19	20240327	150234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7480	-250	5	-3.23	3277566720	432539	61.38	7730	7770	7460	10040	5420	7730	7577.50	20.51	0	-5179	7916	7822	7716	7622	7516	7830	7630	524	2310	1000	5100	10	1	52420851	3921	10.61	0.66	12	0.83	705.00	11401.00	8500	20240119	-12.00	5400	20230327	38.52	8500	-12.00	20240119	6730	11.14	20240118	8500	-12.00	20240119	5400	38.52	20230327	1.98	N	009290	1000	524 억		10749826	N	N	9019	N	00	N
20	20240327	140236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7490	-240	5	-3.10	2920841120	384821	54.61	7730	7770	7460	10040	5420	7730	7590.13	20.51	0	-14061	7916	7822	7716	7622	7516	7830	7630	524	2310	1000	5100	10	1	52420851	3926	10.62	0.66	12	0.73	705.00	11401.00	8500	20240119	-11.88	5400	20230327	38.70	8500	-11.88	20240119	6730	11.29	20240118	8500	-11.88	20240119	5400	38.70	20230327	1.98	N	009290	1000	524 억		10749826	N	N	9019	N	00	N
21	20240327	130237	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7490	-240	5	-3.10	2630347830	346090	49.11	7730	7770	7460	10040	5420	7730	7600.18	20.51	0	-25131	7916	7822	7716	7622	7516	7830	7630	524	2310	1000	5100	10	1	52420851	3926	10.62	0.66	12	0.66	705.00	11401.00	8500	20240119	-11.88	5400	20230327	38.70	8500	-11.88	20240119	6730	11.29	20240118	8500	-11.88	20240119	5400	38.70	20230327	1.98	N	009290	1000	524 억		10749826	N	N	9019	N	00	N
22	20240327	120236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7520	-210	5	-2.72	2344748230	307998	43.71	7730	7770	7490	10040	5420	7730	7612.87	20.51	0	-21178	7916	7822	7716	7622	7516	7830	7630	524	2310	1000	5100	10	1	52420851	3942	10.67	0.66	12	0.59	705.00	11401.00	8500	20240119	-11.53	5400	20230327	39.26	8500	-11.53	20240119	6730	11.74	20240118	8500	-11.53	20240119	5400	39.26	20230327	1.98	N	009290	1000	524 억		10749826	N	N	9019	N	00	N
23	20240327	110236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7560	-170	5	-2.20	1963171700	257219	36.50	7730	7770	7520	10040	5420	7730	7632.29	20.51	0	-28806	7916	7822	7716	7622	7516	7830	7630	524	2310	1000	5100	10	1	52420851	3963	10.72	0.66	12	0.49	705.00	11401.00	8500	20240119	-11.06	5400	20230327	40.00	8500	-11.06	20240119	6730	12.33	20240118	8500	-11.06	20240119	5400	40.00	20230327	1.98	N	009290	1000	524 억		10749826	N	N	9019	N	00	N
24	20240327	100233	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7640	-90	5	-1.16	1018565990	132627	18.82	7730	7770	7630	10040	5420	7730	7679.93	20.51	0	-22419	7916	7822	7716	7622	7516	7830	7630	524	2310	1000	5100	10	1	52420851	4005	10.84	0.67	12	0.25	705.00	11401.00	8500	20240119	-10.12	5400	20230327	41.48	8500	-10.12	20240119	6730	13.52	20240118	8500	-10.12	20240119	5400	41.48	20230327	1.98	N	009290	1000	524 억		10749826	N	N	9019	N	00	N
25	20240327	090238	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7750	20	2	0.26	78311320	10119	1.44	7730	7770	7730	10040	5420	7730	7739.04	20.51	0	1041	7916	7822	7716	7622	7516	7830	7630	524	2310	1000	5100	10	1	52420851	4063	10.99	0.68	12	0.02	705.00	11401.00	8500	20240119	-8.82	5400	20230327	43.52	8500	-8.82	20240119	6730	15.16	20240118	8500	-8.82	20240119	5400	43.52	20230327	1.98	N	009290	1000	524 억		10749826	N	N	9019	N	00	N
26	20240326	160236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7730	-20	5	-0.26	5251088940	678778	78.04	7730	7810	7610	10070	5430	7750	7736.11	20.33	0	-27060	7950	7850	7730	7630	7510	7900	7680	524	2320	1000	5110	10	1	52420851	4052	10.96	0.68	12	1.29	705.00	11401.00	8500	20240119	-9.06	5400	20230327	43.15	8500	-9.06	20240119	6730	14.86	20240118	8500	-9.06	20240119	5400	43.15	20230327	1.92	N	009290	1000	524 억		10657045	N	N	9019	N	00	N
27	20240326	150235	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7720	-30	5	-0.39	4891884460	632292	72.70	7730	7810	7610	10070	5430	7750	7736.74	20.33	0	-27866	7950	7850	7730	7630	7510	7900	7680	524	2320	1000	5110	10	1	52420851	4047	10.95	0.68	12	1.21	705.00	11401.00	8500	20240119	-9.18	5400	20230327	42.96	8500	-9.18	20240119	6730	14.71	20240118	8500	-9.18	20240119	5400	42.96	20230327	1.92	N	009290	1000	524 억		10657045	N	N	19391	N	00	N
28	20240326	140234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7740	-10	5	-0.13	4130639710	534043	61.40	7730	7810	7610	10070	5430	7750	7734.65	20.33	0	-7416	7950	7850	7730	7630	7510	7900	7680	524	2320	1000	5110	10	1	52420851	4057	10.98	0.68	12	1.02	705.00	11401.00	8500	20240119	-8.94	5400	20230327	43.33	8500	-8.94	20240119	6730	15.01	20240118	8500	-8.94	20240119	5400	43.33	20230327	1.92	N	009290	1000	524 억		10657045	N	N	19391	N	00	N
29	20240326	130232	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7720	-30	5	-0.39	3694378930	477675	54.92	7730	7810	7610	10070	5430	7750	7734.07	20.33	0	-3787	7950	7850	7730	7630	7510	7900	7680	524	2320	1000	5110	10	1	52420851	4047	10.95	0.68	12	0.91	705.00	11401.00	8500	20240119	-9.18	5400	20230327	42.96	8500	-9.18	20240119	6730	14.71	20240118	8500	-9.18	20240119	5400	42.96	20230327	1.92	N	009290	1000	524 억		10657045	N	N	19391	N	00	N
30	20240326	120233	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7750	0	3	0.00	3282027360	424467	48.80	7730	7810	7610	10070	5430	7750	7732.10	20.33	0	-6197	7950	7850	7730	7630	7510	7900	7680	524	2320	1000	5110	10	1	52420851	4063	10.99	0.68	12	0.81	705.00	11401.00	8500	20240119	-8.82	5400	20230327	43.52	8500	-8.82	20240119	6730	15.16	20240118	8500	-8.82	20240119	5400	43.52	20230327	1.92	N	009290	1000	524 억		10657045	N	N	19391	N	00	N
31	20240326	110230	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7790	40	2	0.52	2554603370	330738	38.03	7730	7810	7610	10070	5430	7750	7723.92	20.33	0	-10417	7950	7850	7730	7630	7510	7900	7680	524	2320	1000	5110	10	1	52420851	4084	11.05	0.68	12	0.63	705.00	11401.00	8500	20240119	-8.35	5400	20230327	44.26	8500	-8.35	20240119	6730	15.75	20240118	8500	-8.35	20240119	5400	44.26	20230327	1.92	N	009290	1000	524 억		10657045	N	N	19391	N	00	N
32	20240326	100234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7780	30	2	0.39	1998543690	259153	29.80	7730	7810	7610	10070	5430	7750	7711.78	20.33	0	-18699	7950	7850	7730	7630	7510	7900	7680	524	2320	1000	5110	10	1	52420851	4078	11.04	0.68	12	0.49	705.00	11401.00	8500	20240119	-8.47	5400	20230327	44.07	8500	-8.47	20240119	6730	15.60	20240118	8500	-8.47	20240119	5400	44.07	20230327	1.92	N	009290	1000	524 억		10657045	N	N	19391	N	00	N
33	20240326	090232	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7710	-40	5	-0.52	92436180	11959	1.37	7730	7760	7710	10070	5430	7750	7728.85	20.33	0	-3439	7950	7850	7730	7630	7510	7900	7680	524	2320	1000	5110	10	1	52420851	4042	10.94	0.68	12	0.02	705.00	11401.00	8500	20240119	-9.29	5400	20230327	42.78	8500	-9.29	20240119	6730	14.56	20240118	8500	-9.29	20240119	5400	42.78	20230327	1.92	N	009290	1000	524 억		10657045	N	N	19391	N	00	N
34	20240325	160238	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7750	-10	5	-0.13	6555373750	847096	42.98	7680	7830	7610	10080	5440	7760	7738.46	20.10	0	-15243	8160	7960	7780	7580	7400	8060	7680	524	2320	1000	5120	10	1	52420851	4063	10.99	0.68	12	1.62	705.00	11401.00	8500	20240119	-8.82	5400	20230327	43.52	8500	-8.82	20240119	6730	15.16	20240118	8500	-8.82	20240119	5400	43.52	20230327	1.95	N	009290	1000	524 억		10535613	N	N	19391	N	00	N
35	20240325	150241	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7770	10	2	0.13	5903158310	762818	38.71	7680	7830	7610	10080	5440	7760	7738.46	20.10	0	-26806	8160	7960	7780	7580	7400	8060	7680	524	2320	1000	5120	10	1	52420851	4073	11.02	0.68	12	1.46	705.00	11401.00	8500	20240119	-8.59	5400	20230327	43.89	8500	-8.59	20240119	6730	15.45	20240118	8500	-8.59	20240119	5400	43.89	20230327	1.95	N	009290	1000	524 억		10535613	N	N	9182	N	00	N
36	20240325	140240	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7760	0	3	0.00	5181405790	669868	33.99	7680	7830	7610	10080	5440	7760	7734.75	20.10	0	-19142	8160	7960	7780	7580	7400	8060	7680	524	2320	1000	5120	10	1	52420851	4068	11.01	0.68	12	1.28	705.00	11401.00	8500	20240119	-8.71	5400	20230327	43.70	8500	-8.71	20240119	6730	15.30	20240118	8500	-8.71	20240119	5400	43.70	20230327	1.95	N	009290	1000	524 억		10535613	N	N	9182	N	00	N
37	20240325	130240	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7810	50	2	0.64	4781973850	618330	31.38	7680	7830	7610	10080	5440	7760	7733.45	20.10	0	-10301	8160	7960	7780	7580	7400	8060	7680	524	2320	1000	5120	10	1	52420851	4094	11.08	0.69	12	1.18	705.00	11401.00	8500	20240119	-8.12	5400	20230327	44.63	8500	-8.12	20240119	6730	16.05	20240118	8500	-8.12	20240119	5400	44.63	20230327	1.95	N	009290	1000	524 억		10535613	N	N	9182	N	00	N
38	20240325	120245	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7730	-30	5	-0.39	4025525990	521181	26.45	7680	7810	7610	10080	5440	7760	7723.46	20.10	0	7837	8160	7960	7780	7580	7400	8060	7680	524	2320	1000	5120	10	1	52420851	4052	10.96	0.68	12	0.99	705.00	11401.00	8500	20240119	-9.06	5400	20230327	43.15	8500	-9.06	20240119	6730	14.86	20240118	8500	-9.06	20240119	5400	43.15	20230327	1.95	N	009290	1000	524 억		10535613	N	N	9182	N	00	N
39	20240325	110241	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7770	10	2	0.13	3250285780	420793	21.35	7680	7810	7610	10080	5440	7760	7723.70	20.10	0	31793	8160	7960	7780	7580	7400	8060	7680	524	2320	1000	5120	10	1	52420851	4073	11.02	0.68	12	0.80	705.00	11401.00	8500	20240119	-8.59	5400	20230327	43.89	8500	-8.59	20240119	6730	15.45	20240118	8500	-8.59	20240119	5400	43.89	20230327	1.95	N	009290	1000	524 억		10535613	N	N	9182	N	00	N
40	20240325	100240	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7780	20	2	0.26	2540516740	329451	16.72	7680	7810	7610	10080	5440	7760	7710.51	20.10	0	32703	8160	7960	7780	7580	7400	8060	7680	524	2320	1000	5120	10	1	52420851	4078	11.04	0.68	12	0.63	705.00	11401.00	8500	20240119	-8.47	5400	20230327	44.07	8500	-8.47	20240119	6730	15.60	20240118	8500	-8.47	20240119	5400	44.07	20230327	1.95	N	009290	1000	524 억		10535613	N	N	9182	N	00	N
41	20240325	090243	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7670	-90	5	-1.16	425120540	55430	2.81	7680	7730	7610	10080	5440	7760	7659.19	20.10	0	4665	8160	7960	7780	7580	7400	8060	7680	524	2320	1000	5120	10	1	52420851	4021	10.88	0.67	12	0.11	705.00	11401.00	8500	20240119	-9.76	5400	20230327	42.04	8500	-9.76	20240119	6730	13.97	20240118	8500	-9.76	20240119	5400	42.04	20230327	1.95	N	009290	1000	524 억		10535613	N	N	9182	N	00	N
42	20240322	160239	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7760	-100	5	-1.27	15029580290	1932835	66.62	7700	7980	7600	10210	5510	7860	7776.00	20.17	0	-35591	8146	8002	7716	7572	7286	8075	7645	524	2350	1000	5180	10	1	52420851	4068	11.01	0.68	12	3.69	705.00	11401.00	8500	20240119	-8.71	5400	20230327	43.70	8500	-8.71	20240119	6730	15.30	20240118	8500	-8.71	20240119	5400	43.70	20230327	1.62	N	009290	1000	524 억		10573103	N	N	9182	N	00	N
43	20240322	150242	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7760	-100	5	-1.27	14290400370	1837263	63.32	7700	7980	7600	10210	5510	7860	7778.09	20.17	0	-59898	8146	8002	7716	7572	7286	8075	7645	524	2350	1000	5180	10	1	52420851	4068	11.01	0.68	12	3.50	705.00	11401.00	8500	20240119	-8.71	5400	20230327	43.70	8500	-8.71	20240119	6730	15.30	20240118	8500	-8.71	20240119	5400	43.70	20230327	1.62	N	009290	1000	524 억		10573103	N	N	362	N	00	N
44	20240322	140240	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7780	-80	5	-1.02	13068005360	1679386	57.88	7700	7980	7600	10210	5510	7860	7781.42	20.17	0	-87401	8146	8002	7716	7572	7286	8075	7645	524	2350	1000	5180	10	1	52420851	4078	11.04	0.68	12	3.20	705.00	11401.00	8500	20240119	-8.47	5400	20230327	44.07	8500	-8.47	20240119	6730	15.60	20240118	8500	-8.47	20240119	5400	44.07	20230327	1.62	N	009290	1000	524 억		10573103	N	N	362	N	00	N
45	20240322	130240	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7720	-140	5	-1.78	12275766640	1577312	54.36	7700	7980	7600	10210	5510	7860	7782.71	20.17	0	-111600	8146	8002	7716	7572	7286	8075	7645	524	2350	1000	5180	10	1	52420851	4047	10.95	0.68	12	3.01	705.00	11401.00	8500	20240119	-9.18	5400	20230327	42.96	8500	-9.18	20240119	6730	14.71	20240118	8500	-9.18	20240119	5400	42.96	20230327	1.62	N	009290	1000	524 억		10573103	N	N	362	N	00	N
46	20240322	120239	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7730	-130	5	-1.65	11253022050	1445132	49.81	7700	7980	7600	10210	5510	7860	7786.85	20.17	0	-146925	8146	8002	7716	7572	7286	8075	7645	524	2350	1000	5180	10	1	52420851	4052	10.96	0.68	12	2.76	705.00	11401.00	8500	20240119	-9.06	5400	20230327	43.15	8500	-9.06	20240119	6730	14.86	20240118	8500	-9.06	20240119	5400	43.15	20230327	1.62	N	009290	1000	524 억		10573103	N	N	362	N	00	N
47	20240322	110240	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7860	0	3	0.00	6191681800	800285	27.58	7700	7920	7600	10210	5510	7860	7736.85	20.17	0	-70117	8146	8002	7716	7572	7286	8075	7645	524	2350	1000	5180	10	1	52420851	4120	11.15	0.69	12	1.53	705.00	11401.00	8500	20240119	-7.53	5400	20230327	45.56	8500	-7.53	20240119	6730	16.79	20240118	8500	-7.53	20240119	5400	45.56	20230327	1.62	N	009290	1000	524 억		10573103	N	N	362	N	00	N
48	20240322	100241	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7630	-230	5	-2.93	2614095910	341643	11.77	7700	7730	7600	10210	5510	7860	7651.54	20.17	0	-30909	8146	8002	7716	7572	7286	8075	7645	524	2350	1000	5180	10	1	52420851	4000	10.82	0.67	12	0.65	705.00	11401.00	8500	20240119	-10.24	5400	20230327	41.30	8500	-10.24	20240119	6730	13.37	20240118	8500	-10.24	20240119	5400	41.30	20230327	1.62	N	009290	1000	524 억		10573103	N	N	362	N	00	N
49	20240322	090239	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7670	-190	5	-2.42	578990580	75510	2.60	7700	7700	7630	10210	5510	7860	7667.72	20.17	0	-23256	8146	8002	7716	7572	7286	8075	7645	524	2350	1000	5180	10	1	52420851	4021	10.88	0.67	12	0.14	705.00	11401.00	8500	20240119	-9.76	5400	20230327	42.04	8500	-9.76	20240119	6730	13.97	20240118	8500	-9.76	20240119	5400	42.04	20230327	1.62	N	009290	1000	524 억		10573103	N	N	362	N	00	N
50	20240321	160239	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7860	-140	5	-1.75	21781748880	2841313	17.47	7570	7860	7430	10400	5600	8000	7665.34	19.40	0	356118	9213	8606	7813	7206	6413	8910	7510	524	2400	1000	5280	10	1	52420851	4120	11.15	0.69	12	5.42	705.00	11401.00	8500	20240119	-7.53	5370	20230316	46.37	8500	-7.53	20240119	6730	16.79	20240118	8500	-7.53	20240119	5400	45.56	20230327	1.64	N	009290	1000	524 억		10170162	N	N	362	N	00	N
51	20240321	150239	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7780	-220	5	-2.75	20363592360	2660098	16.36	7570	7830	7430	10400	5600	8000	7655.03	19.40	0	334830	9213	8606	7813	7206	6413	8910	7510	524	2400	1000	5280	10	1	52420851	4078	11.04	0.68	12	5.07	705.00	11401.00	8500	20240119	-8.47	5370	20230316	44.88	8500	-8.47	20240119	6730	15.60	20240118	8500	-8.47	20240119	5400	44.07	20230327	1.64	N	009290	1000	524 억		10170162	N	N	609	N	00	N
52	20240321	140238	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7770	-230	5	-2.88	18808954460	2460414	15.13	7570	7810	7430	10400	5600	8000	7644.44	19.40	0	298372	9213	8606	7813	7206	6413	8910	7510	524	2400	1000	5280	10	1	52420851	4073	11.02	0.68	12	4.69	705.00	11401.00	8500	20240119	-8.59	5370	20230316	44.69	8500	-8.59	20240119	6730	15.45	20240118	8500	-8.59	20240119	5400	43.89	20230327	1.64	N	009290	1000	524 억		10170162	N	N	609	N	00	N
53	20240321	130236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7720	-280	5	-3.50	16595032270	2174654	13.37	7570	7750	7430	10400	5600	8000	7630.89	19.40	0	247504	9213	8606	7813	7206	6413	8910	7510	524	2400	1000	5280	10	1	52420851	4047	10.95	0.68	12	4.15	705.00	11401.00	8500	20240119	-9.18	5370	20230316	43.76	8500	-9.18	20240119	6730	14.71	20240118	8500	-9.18	20240119	5400	42.96	20230327	1.64	N	009290	1000	524 억		10170162	N	N	609	N	00	N
54	20240321	120237	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7700	-300	5	-3.75	15092214710	1979682	12.17	7570	7750	7430	10400	5600	8000	7623.30	19.40	0	184202	9213	8606	7813	7206	6413	8910	7510	524	2400	1000	5280	10	1	52420851	4036	10.92	0.68	12	3.78	705.00	11401.00	8500	20240119	-9.41	5370	20230316	43.39	8500	-9.41	20240119	6730	14.41	20240118	8500	-9.41	20240119	5400	42.59	20230327	1.64	N	009290	1000	524 억		10170162	N	N	609	N	00	N
55	20240321	110238	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7610	-390	5	-4.88	13792627160	1809970	11.13	7570	7750	7430	10400	5600	8000	7620.08	19.40	0	162505	9213	8606	7813	7206	6413	8910	7510	524	2400	1000	5280	10	1	52420851	3989	10.79	0.67	12	3.45	705.00	11401.00	8500	20240119	-10.47	5370	20230316	41.71	8500	-10.47	20240119	6730	13.08	20240118	8500	-10.47	20240119	5400	40.93	20230327	1.64	N	009290	1000	524 억		10170162	N	N	609	N	00	N
56	20240321	100239	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7610	-390	5	-4.88	11378546480	1491701	9.17	7570	7750	7430	10400	5600	8000	7627.57	19.40	0	73573	9213	8606	7813	7206	6413	8910	7510	524	2400	1000	5280	10	1	52420851	3989	10.79	0.67	12	2.85	705.00	11401.00	8500	20240119	-10.47	5370	20230316	41.71	8500	-10.47	20240119	6730	13.08	20240118	8500	-10.47	20240119	5400	40.93	20230327	1.64	N	009290	1000	524 억		10170162	N	N	609	N	00	N
57	20240321	090239	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7580	-420	5	-5.25	2990500400	396278	2.44	7570	7650	7430	10400	5600	8000	7544.95	19.40	0	48319	9213	8606	7813	7206	6413	8910	7510	524	2400	1000	5280	10	1	52420851	3974	10.75	0.66	12	0.76	705.00	11401.00	8500	20240119	-10.82	5370	20230316	41.15	8500	-10.82	20240119	6730	12.63	20240118	8500	-10.82	20240119	5400	40.37	20230327	1.64	N	009290	1000	524 억		10170162	N	N	609	N	00	N
58	20240320	160237	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	8000	1030	2	14.78	127378524400	15892900	10541.02	7020	8420	7020	9060	4880	6970	8014.82	19.74	0	-107925	7263	7116	7043	6896	6823	7080	6860	524	2090	1000	4600	10	1	52420851	4194	17.35	0.74	12	30.32	461.00	10762.00	8500	20240119	-5.88	5370	20230316	48.98	8500	-5.88	20240119	6730	18.87	20240118	8500	-5.88	20240119	5400	48.15	20230327	1.64	N	009290	1000	524 억		10348163	N	N	609	N	00	N
59	20240320	150237	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	8060	1090	2	15.64	122362014230	15265583	10124.95	7020	8420	7020	9060	4880	6970	8015.55	19.74	0	-71098	7263	7116	7043	6896	6823	7080	6860	524	2090	1000	4600	10	1	52420851	4225	17.48	0.75	12	29.12	461.00	10762.00	8500	20240119	-5.18	5370	20230316	50.09	8500	-5.18	20240119	6730	19.76	20240118	8500	-5.18	20240119	5400	49.26	20230327	1.64	N	009290	1000	524 억		10348163	N	N	2403	N	00	N
60	20240320	140239	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	8100	1130	2	16.21	90066984190	11323559	7510.39	7020	8420	7020	9060	4880	6970	7953.95	19.74	0	-70876	7263	7116	7043	6896	6823	7080	6860	524	2090	1000	4600	10	1	52420851	4246	17.57	0.75	12	21.60	461.00	10762.00	8500	20240119	-4.71	5370	20230316	50.84	8500	-4.71	20240119	6730	20.36	20240118	8500	-4.71	20240119	5400	50.00	20230327	1.64	N	009290	1000	524 억		10348163	N	N	2403	N	00	N
61	20240320	130240	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7650	680	2	9.76	70113224630	8841399	5864.09	7020	8420	7020	9060	4880	6970	7930.11	19.74	0	-23332	7263	7116	7043	6896	6823	7080	6860	524	2090	1000	4600	10	1	52420851	4010	16.59	0.71	12	16.87	461.00	10762.00	8500	20240119	-10.00	5370	20230316	42.46	8500	-10.00	20240119	6730	13.67	20240118	8500	-10.00	20240119	5400	41.67	20230327	1.64	N	009290	1000	524 억		10348163	N	N	2403	N	00	N
62	20240320	120238	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7790	820	2	11.76	50762515530	6394654	4241.27	7020	8420	7020	9060	4880	6970	7938.27	19.74	0	-38663	7263	7116	7043	6896	6823	7080	6860	524	2090	1000	4600	10	1	52420851	4084	16.90	0.72	12	12.20	461.00	10762.00	8500	20240119	-8.35	5370	20230316	45.07	8500	-8.35	20240119	6730	15.75	20240118	8500	-8.35	20240119	5400	44.26	20230327	1.64	N	009290	1000	524 억		10348163	N	N	2403	N	00	N
63	20240320	110237	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7720	750	2	10.76	46537347620	5846099	3877.44	7020	8420	7020	9060	4880	6970	7960.41	19.74	0	12910	7263	7116	7043	6896	6823	7080	6860	524	2090	1000	4600	10	1	52420851	4047	16.75	0.72	12	11.15	461.00	10762.00	8500	20240119	-9.18	5370	20230316	43.76	8500	-9.18	20240119	6730	14.71	20240118	8500	-9.18	20240119	5400	42.96	20230327	1.64	N	009290	1000	524 억		10348163	N	N	2403	N	00	N
64	20240320	100237	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	8120	1150	2	16.50	31935831010	3989779	2646.23	7020	8420	7020	9060	4880	6970	8004.41	19.74	0	36611	7263	7116	7043	6896	6823	7080	6860	524	2090	1000	4600	10	1	52420851	4257	17.61	0.75	12	7.61	461.00	10762.00	8500	20240119	-4.47	5370	20230316	51.21	8500	-4.47	20240119	6730	20.65	20240118	8500	-4.47	20240119	5400	50.37	20230327	1.64	N	009290	1000	524 억		10348163	N	N	2403	N	00	N
65	20240320	090236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7160	190	2	2.73	137146570	19253	12.77	7020	7190	7020	9060	4880	6970	7123.39	19.74	0	6074	7263	7116	7043	6896	6823	7080	6860	524	2090	1000	4600	10	1	52420851	3753	15.53	0.67	12	0.04	461.00	10762.00	8500	20240119	-15.76	5370	20230316	33.33	8500	-15.76	20240119	6730	6.39	20240118	8500	-15.76	20240119	5400	32.59	20230327	1.64	N	009290	1000	524 억		10348163	N	N	2403	N	00	N
66	20240319	160236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6970	-180	5	-2.52	1054495480	149798	267.90	7150	7190	6970	9290	5010	7150	7039.94	19.83	0	-45631	7243	7196	7143	7096	7043	7220	7120	524	2140	1000	4710	10	1	52420851	3654	15.12	0.65	12	0.29	461.00	10762.00	8500	20240119	-18.00	5370	20230316	29.80	8500	-18.00	20240119	6730	3.57	20240118	8500	-18.00	20240119	5400	29.07	20230327	1.64	N	009290	1000	524 억		10394469	N	N	2403	N	00	N
67	20240319	150237	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7000	-150	5	-2.10	962899180	136678	244.43	7150	7190	6970	9290	5010	7150	7045.02	19.83	0	-44283	7243	7196	7143	7096	7043	7220	7120	524	2140	1000	4710	10	1	52420851	3669	15.18	0.65	12	0.26	461.00	10762.00	8500	20240119	-17.65	5370	20230316	30.35	8500	-17.65	20240119	6730	4.01	20240118	8500	-17.65	20240119	5400	29.63	20230327	1.64	N	009290	1000	524 억		10394469	N	N	752	N	00	N
68	20240319	140238	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7000	-150	5	-2.10	815655700	115617	206.77	7150	7190	6990	9290	5010	7150	7054.81	19.83	0	-42528	7243	7196	7143	7096	7043	7220	7120	524	2140	1000	4710	10	1	52420851	3669	15.18	0.65	12	0.22	461.00	10762.00	8500	20240119	-17.65	5370	20230316	30.35	8500	-17.65	20240119	6730	4.01	20240118	8500	-17.65	20240119	5400	29.63	20230327	1.64	N	009290	1000	524 억		10394469	N	N	752	N	00	N
69	20240319	130225	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7010	-140	5	-1.96	745842980	105652	188.95	7150	7190	6990	9290	5010	7150	7059.43	19.83	0	-40092	7243	7196	7143	7096	7043	7220	7120	524	2140	1000	4710	10	1	52420851	3675	15.21	0.65	12	0.20	461.00	10762.00	8500	20240119	-17.53	5370	20230316	30.54	8500	-17.53	20240119	6730	4.16	20240118	8500	-17.53	20240119	5400	29.81	20230327	1.64	N	009290	1000	524 억		10394469	N	N	752	N	00	N
70	20240319	120237	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7040	-110	5	-1.54	491627110	69397	124.11	7150	7190	7030	9290	5010	7150	7084.27	19.83	0	-25036	7243	7196	7143	7096	7043	7220	7120	524	2140	1000	4710	10	1	52420851	3690	15.27	0.65	12	0.13	461.00	10762.00	8500	20240119	-17.18	5370	20230316	31.10	8500	-17.18	20240119	6730	4.61	20240118	8500	-17.18	20240119	5400	30.37	20230327	1.64	N	009290	1000	524 억		10394469	N	N	752	N	00	N
71	20240319	110238	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7070	-80	5	-1.12	420301850	59276	106.01	7150	7190	7050	9290	5010	7150	7090.59	19.83	0	-19971	7243	7196	7143	7096	7043	7220	7120	524	2140	1000	4710	10	1	52420851	3706	15.34	0.66	12	0.11	461.00	10762.00	8500	20240119	-16.82	5370	20230316	31.66	8500	-16.82	20240119	6730	5.05	20240118	8500	-16.82	20240119	5400	30.93	20230327	1.64	N	009290	1000	524 억		10394469	N	N	752	N	00	N
72	20240319	100237	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7070	-80	5	-1.12	227586950	32119	57.44	7150	7150	7050	9290	5010	7150	7085.74	19.83	0	-12715	7243	7196	7143	7096	7043	7220	7120	524	2140	1000	4710	10	1	52420851	3706	15.34	0.66	12	0.06	461.00	10762.00	8500	20240119	-16.82	5370	20230316	31.66	8500	-16.82	20240119	6730	5.05	20240118	8500	-16.82	20240119	5400	30.93	20230327	1.64	N	009290	1000	524 억		10394469	N	N	752	N	00	N
73	20240319	090238	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7090	-60	5	-0.84	34284470	4816	8.61	7150	7150	7090	9290	5010	7150	7118.87	19.83	0	-3745	7243	7196	7143	7096	7043	7220	7120	524	2140	1000	4710	10	1	52420851	3717	15.38	0.66	12	0.01	461.00	10762.00	8500	20240119	-16.59	5370	20230316	32.03	8500	-16.59	20240119	6730	5.35	20240118	8500	-16.59	20240119	5400	31.30	20230327	1.64	N	009290	1000	524 억		10394469	N	N	752	N	00	N
74	20240318	160235	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7150	70	2	0.99	398415350	55791	38.71	7100	7190	7090	9200	4960	7080	7141.21	19.84	0	-2452	7253	7166	7123	7036	6993	7145	7015	524	2120	1000	4670	10	1	52420851	3748	15.51	0.66	12	0.11	461.00	10762.00	8500	20240119	-15.88	5370	20230316	33.15	8500	-15.88	20240119	6730	6.24	20240118	8500	-15.88	20240119	5400	32.41	20230327	1.64	N	009290	1000	524 억		10398404	N	N	752	N	00	N
75	20240318	150236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7150	70	2	0.99	362955420	50827	35.26	7100	7190	7090	9200	4960	7080	7141.00	19.84	0	-1364	7253	7166	7123	7036	6993	7145	7015	524	2120	1000	4670	10	1	52420851	3748	15.51	0.66	12	0.10	461.00	10762.00	8500	20240119	-15.88	5370	20230316	33.15	8500	-15.88	20240119	6730	6.24	20240118	8500	-15.88	20240119	5400	32.41	20230327	1.64	N	009290	1000	524 억		10398404	N	N	1182	N	00	N
76	20240318	140236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7150	70	2	0.99	336936160	47190	32.74	7100	7190	7090	9200	4960	7080	7139.99	19.84	0	-345	7253	7166	7123	7036	6993	7145	7015	524	2120	1000	4670	10	1	52420851	3748	15.51	0.66	12	0.09	461.00	10762.00	8500	20240119	-15.88	5370	20230316	33.15	8500	-15.88	20240119	6730	6.24	20240118	8500	-15.88	20240119	5400	32.41	20230327	1.64	N	009290	1000	524 억		10398404	N	N	1182	N	00	N
77	20240318	130237	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7130	50	2	0.71	248715080	34844	24.17	7100	7190	7090	9200	4960	7080	7137.96	19.84	0	4051	7253	7166	7123	7036	6993	7145	7015	524	2120	1000	4670	10	1	52420851	3738	15.47	0.66	12	0.07	461.00	10762.00	8500	20240119	-16.12	5370	20230316	32.77	8500	-16.12	20240119	6730	5.94	20240118	8500	-16.12	20240119	5400	32.04	20230327	1.64	N	009290	1000	524 억		10398404	N	N	1182	N	00	N
78	20240318	120233	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7130	50	2	0.71	221562970	31037	21.53	7100	7190	7090	9200	4960	7080	7138.67	19.84	0	3517	7253	7166	7123	7036	6993	7145	7015	524	2120	1000	4670	10	1	52420851	3738	15.47	0.66	12	0.06	461.00	10762.00	8500	20240119	-16.12	5370	20230316	32.77	8500	-16.12	20240119	6730	5.94	20240118	8500	-16.12	20240119	5400	32.04	20230327	1.64	N	009290	1000	524 억		10398404	N	N	1182	N	00	N
79	20240318	110237	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7150	70	2	0.99	184751680	25870	17.95	7100	7190	7090	9200	4960	7080	7141.54	19.84	0	2330	7253	7166	7123	7036	6993	7145	7015	524	2120	1000	4670	10	1	52420851	3748	15.51	0.66	12	0.05	461.00	10762.00	8500	20240119	-15.88	5370	20230316	33.15	8500	-15.88	20240119	6730	6.24	20240118	8500	-15.88	20240119	5400	32.41	20230327	1.64	N	009290	1000	524 억		10398404	N	N	1182	N	00	N
80	20240318	100236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7170	90	2	1.27	138535550	19400	13.46	7100	7190	7090	9200	4960	7080	7141.01	19.84	0	4713	7253	7166	7123	7036	6993	7145	7015	524	2120	1000	4670	10	1	52420851	3759	15.55	0.67	12	0.04	461.00	10762.00	8500	20240119	-15.65	5370	20230316	33.52	8500	-15.65	20240119	6730	6.54	20240118	8500	-15.65	20240119	5400	32.78	20230327	1.64	N	009290	1000	524 억		10398404	N	N	1182	N	00	N
81	20240318	090235	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7100	20	2	0.28	18448580	2599	1.80	7100	7110	7090	9200	4960	7080	7098.34	19.84	0	-92	7253	7166	7123	7036	6993	7145	7015	524	2120	1000	4670	10	1	52420851	3722	15.40	0.66	12	0.00	461.00	10762.00	8500	20240119	-16.47	5370	20230316	32.22	8500	-16.47	20240119	6730	5.50	20240118	8500	-16.47	20240119	5400	31.48	20230327	1.64	N	009290	1000	524 억		10398404	N	N	1182	N	00	N
82	20240315	160235	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7080	-60	5	-0.84	1026416020	143660	168.98	7160	7210	7080	9280	5000	7140	7144.76	19.91	0	-5266	7253	7196	7133	7076	7013	7225	7105	524	2140	1000	4710	10	1	52420851	3711	15.36	0.66	12	0.27	461.00	10762.00	8500	20240119	-16.71	5370	20230316	31.84	8500	-16.71	20240119	6730	5.20	20240118	8500	-16.71	20240119	5370	31.84	20230316	1.65	N	009290	1000	524 억		10438088	N	N	1182	N	00	N
83	20240315	150221	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7140	0	3	0.00	717197570	100070	117.71	7160	7210	7100	9280	5000	7140	7166.96	19.91	0	16023	7253	7196	7133	7076	7013	7225	7105	524	2140	1000	4710	10	1	52420851	3743	15.49	0.66	12	0.19	461.00	10762.00	8500	20240119	-16.00	5370	20230316	32.96	8500	-16.00	20240119	6730	6.09	20240118	8500	-16.00	20240119	5370	32.96	20230316	1.65	N	009290	1000	524 억		10438088	N	N	2693	N	00	N
84	20240315	140223	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7160	20	2	0.28	621224520	86644	101.91	7160	7210	7100	9280	5000	7140	7169.85	19.91	0	11331	7253	7196	7133	7076	7013	7225	7105	524	2140	1000	4710	10	1	52420851	3753	15.53	0.67	12	0.17	461.00	10762.00	8500	20240119	-15.76	5370	20230316	33.33	8500	-15.76	20240119	6730	6.39	20240118	8500	-15.76	20240119	5370	33.33	20230316	1.65	N	009290	1000	524 억		10438088	N	N	2693	N	00	N
85	20240315	130234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7190	50	2	0.70	472311570	65900	77.51	7160	7210	7100	9280	5000	7140	7167.10	19.91	0	5253	7253	7196	7133	7076	7013	7225	7105	524	2140	1000	4710	10	1	52420851	3769	15.60	0.67	12	0.13	461.00	10762.00	8500	20240119	-15.41	5370	20230316	33.89	8500	-15.41	20240119	6730	6.84	20240118	8500	-15.41	20240119	5370	33.89	20230316	1.65	N	009290	1000	524 억		10438088	N	N	2693	N	00	N
86	20240315	120235	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7180	40	2	0.56	388154710	54201	63.75	7160	7210	7100	9280	5000	7140	7161.39	19.91	0	2108	7253	7196	7133	7076	7013	7225	7105	524	2140	1000	4710	10	1	52420851	3764	15.57	0.67	12	0.10	461.00	10762.00	8500	20240119	-15.53	5370	20230316	33.71	8500	-15.53	20240119	6730	6.69	20240118	8500	-15.53	20240119	5370	33.71	20230316	1.65	N	009290	1000	524 억		10438088	N	N	2693	N	00	N
87	20240315	110233	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7150	10	2	0.14	264367570	36959	43.47	7160	7210	7100	9280	5000	7140	7153.00	19.91	0	-9143	7253	7196	7133	7076	7013	7225	7105	524	2140	1000	4710	10	1	52420851	3748	15.51	0.66	12	0.07	461.00	10762.00	8500	20240119	-15.88	5370	20230316	33.15	8500	-15.88	20240119	6730	6.24	20240118	8500	-15.88	20240119	5370	33.15	20230316	1.65	N	009290	1000	524 억		10438088	N	N	2693	N	00	N
88	20240315	100235	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7160	20	2	0.28	207839880	29046	34.17	7160	7210	7100	9280	5000	7140	7155.54	19.91	0	-9584	7253	7196	7133	7076	7013	7225	7105	524	2140	1000	4710	10	1	52420851	3753	15.53	0.67	12	0.06	461.00	10762.00	8500	20240119	-15.76	5370	20230316	33.33	8500	-15.76	20240119	6730	6.39	20240118	8500	-15.76	20240119	5370	33.33	20230316	1.65	N	009290	1000	524 억		10438088	N	N	2693	N	00	N
89	20240315	090234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7200	60	2	0.84	23019650	3206	3.77	7160	7200	7150	9280	5000	7140	7180.18	19.91	0	52	7253	7196	7133	7076	7013	7225	7105	524	2140	1000	4710	10	1	52420851	3774	15.62	0.67	12	0.01	461.00	10762.00	8500	20240119	-15.29	5370	20230316	34.08	8500	-15.29	20240119	6730	6.98	20240118	8500	-15.29	20240119	5370	34.08	20230316	1.65	N	009290	1000	524 억		10438088	N	N	2693	N	00	N
90	20240314	160232	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7140	50	2	0.71	605807490	84929	111.51	7100	7190	7070	9210	4970	7090	7133.04	19.94	0	-14492	7156	7122	7086	7052	7016	7125	7055	524	2120	1000	4670	10	1	52420851	3743	15.49	0.66	12	0.16	461.00	10762.00	8500	20240119	-16.00	5370	20230316	32.96	8500	-16.00	20240119	6730	6.09	20240118	8500	-16.00	20240119	5370	32.96	20230316	1.67	N	009290	1000	524 억		10452392	N	N	2688	N	00	N
91	20240314	150233	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7170	80	2	1.13	545154700	76446	100.37	7100	7190	7070	9210	4970	7090	7131.24	19.94	0	-13426	7156	7122	7086	7052	7016	7125	7055	524	2120	1000	4670	10	1	52420851	3759	15.55	0.67	12	0.15	461.00	10762.00	8500	20240119	-15.65	5370	20230316	33.52	8500	-15.65	20240119	6730	6.54	20240118	8500	-15.65	20240119	5370	33.52	20230316	1.67	N	009290	1000	524 억		10452392	N	N	94	N	00	N
92	20240314	140232	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7150	60	2	0.85	389252930	54622	71.71	7100	7190	7070	9210	4970	7090	7126.30	19.94	0	-11159	7156	7122	7086	7052	7016	7125	7055	524	2120	1000	4670	10	1	52420851	3748	15.51	0.66	12	0.10	461.00	10762.00	8500	20240119	-15.88	5370	20230316	33.15	8500	-15.88	20240119	6730	6.24	20240118	8500	-15.88	20240119	5370	33.15	20230316	1.67	N	009290	1000	524 억		10452392	N	N	94	N	00	N
93	20240314	130232	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7130	40	2	0.56	294663010	41423	54.39	7100	7160	7070	9210	4970	7090	7113.51	19.94	0	-7746	7156	7122	7086	7052	7016	7125	7055	524	2120	1000	4670	10	1	52420851	3738	15.47	0.66	12	0.08	461.00	10762.00	8500	20240119	-16.12	5370	20230316	32.77	8500	-16.12	20240119	6730	5.94	20240118	8500	-16.12	20240119	5370	32.77	20230316	1.67	N	009290	1000	524 억		10452392	N	N	94	N	00	N
94	20240314	120232	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7150	60	2	0.85	235542400	33138	43.51	7100	7160	7070	9210	4970	7090	7107.92	19.94	0	-5554	7156	7122	7086	7052	7016	7125	7055	524	2120	1000	4670	10	1	52420851	3748	15.51	0.66	12	0.06	461.00	10762.00	8500	20240119	-15.88	5370	20230316	33.15	8500	-15.88	20240119	6730	6.24	20240118	8500	-15.88	20240119	5370	33.15	20230316	1.67	N	009290	1000	524 억		10452392	N	N	94	N	00	N
95	20240314	110233	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7110	20	2	0.28	158266470	22301	29.28	7100	7140	7070	9210	4970	7090	7096.83	19.94	0	-6997	7156	7122	7086	7052	7016	7125	7055	524	2120	1000	4670	10	1	52420851	3727	15.42	0.66	12	0.04	461.00	10762.00	8500	20240119	-16.35	5370	20230316	32.40	8500	-16.35	20240119	6730	5.65	20240118	8500	-16.35	20240119	5370	32.40	20230316	1.67	N	009290	1000	524 억		10452392	N	N	94	N	00	N
96	20240314	100234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7090	0	3	0.00	118165600	16649	21.86	7100	7140	7070	9210	4970	7090	7097.46	19.94	0	-4749	7156	7122	7086	7052	7016	7125	7055	524	2120	1000	4670	10	1	52420851	3717	15.38	0.66	12	0.03	461.00	10762.00	8500	20240119	-16.59	5370	20230316	32.03	8500	-16.59	20240119	6730	5.35	20240118	8500	-16.59	20240119	5370	32.03	20230316	1.67	N	009290	1000	524 억		10452392	N	N	94	N	00	N
97	20240314	090232	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7110	20	2	0.28	853090	120	0.16	7100	7110	7100	9210	4970	7090	7109.08	19.94	0	8	7156	7122	7086	7052	7016	7125	7055	524	2120	1000	4670	10	1	52420851	3727	15.42	0.66	12	0.00	461.00	10762.00	8500	20240119	-16.35	5370	20230316	32.40	8500	-16.35	20240119	6730	5.65	20240118	8500	-16.35	20240119	5370	32.40	20230316	1.67	N	009290	1000	524 억		10452392	N	N	94	N	00	N
98	20240313	160232	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7090	30	2	0.42	528880110	74699	58.17	7090	7120	7050	9170	4950	7060	7080.12	19.96	0	-13124	7233	7146	7103	7016	6973	7125	6995	524	2110	1000	4650	10	1	52420851	3717	15.38	0.66	12	0.14	461.00	10762.00	8500	20240119	-16.59	5370	20230316	32.03	8500	-16.59	20240119	6730	5.35	20240118	8500	-16.59	20240119	5370	32.03	20230316	1.66	N	009290	1000	524 억		10464456	N	N	94	N	00	N
99	20240313	150231	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7090	30	2	0.42	483089760	68246	53.15	7090	7120	7050	9170	4950	7060	7078.65	19.96	0	-14001	7233	7146	7103	7016	6973	7125	6995	524	2110	1000	4650	10	1	52420851	3717	15.38	0.66	12	0.13	461.00	10762.00	8500	20240119	-16.59	5370	20230316	32.03	8500	-16.59	20240119	6730	5.35	20240118	8500	-16.59	20240119	5370	32.03	20230316	1.66	N	009290	1000	524 억		10464456	N	N	586	N	00	N
100	20240313	140232	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7060	0	3	0.00	466164520	65857	51.29	7090	7120	7050	9170	4950	7060	7078.44	19.96	0	-14279	7233	7146	7103	7016	6973	7125	6995	524	2110	1000	4650	10	1	52420851	3701	15.31	0.66	12	0.13	461.00	10762.00	8500	20240119	-16.94	5370	20230316	31.47	8500	-16.94	20240119	6730	4.90	20240118	8500	-16.94	20240119	5370	31.47	20230316	1.66	N	009290	1000	524 억		10464456	N	N	586	N	00	N
101	20240313	130234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7070	10	2	0.14	412322910	58242	45.36	7090	7120	7050	9170	4950	7060	7079.48	19.96	0	-11728	7233	7146	7103	7016	6973	7125	6995	524	2110	1000	4650	10	1	52420851	3706	15.34	0.66	12	0.11	461.00	10762.00	8500	20240119	-16.82	5370	20230316	31.66	8500	-16.82	20240119	6730	5.05	20240118	8500	-16.82	20240119	5370	31.66	20230316	1.66	N	009290	1000	524 억		10464456	N	N	586	N	00	N
102	20240313	120231	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7080	20	2	0.28	344059450	48577	37.83	7090	7120	7050	9170	4950	7060	7082.76	19.96	0	-8354	7233	7146	7103	7016	6973	7125	6995	524	2110	1000	4650	10	1	52420851	3711	15.36	0.66	12	0.09	461.00	10762.00	8500	20240119	-16.71	5370	20230316	31.84	8500	-16.71	20240119	6730	5.20	20240118	8500	-16.71	20240119	5370	31.84	20230316	1.66	N	009290	1000	524 억		10464456	N	N	586	N	00	N
103	20240313	110231	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7110	50	2	0.71	304369290	42981	33.47	7090	7120	7050	9170	4950	7060	7081.48	19.96	0	-7601	7233	7146	7103	7016	6973	7125	6995	524	2110	1000	4650	10	1	52420851	3727	15.42	0.66	12	0.08	461.00	10762.00	8500	20240119	-16.35	5370	20230316	32.40	8500	-16.35	20240119	6730	5.65	20240118	8500	-16.35	20240119	5370	32.40	20230316	1.66	N	009290	1000	524 억		10464456	N	N	586	N	00	N
104	20240313	100231	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7090	30	2	0.42	108944870	15374	11.97	7090	7120	7070	9170	4950	7060	7086.31	19.96	0	-3026	7233	7146	7103	7016	6973	7125	6995	524	2110	1000	4650	10	1	52420851	3717	15.38	0.66	12	0.03	461.00	10762.00	8500	20240119	-16.59	5370	20230316	32.03	8500	-16.59	20240119	6730	5.35	20240118	8500	-16.59	20240119	5370	32.03	20230316	1.66	N	009290	1000	524 억		10464456	N	N	586	N	00	N
105	20240313	090231	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7080	20	2	0.28	27972900	3946	3.07	7090	7090	7080	9170	4950	7060	7088.93	19.96	0	548	7233	7146	7103	7016	6973	7125	6995	524	2110	1000	4650	10	1	52420851	3711	15.36	0.66	12	0.01	461.00	10762.00	8500	20240119	-16.71	5370	20230316	31.84	8500	-16.71	20240119	6730	5.20	20240118	8500	-16.71	20240119	5370	31.84	20230316	1.66	N	009290	1000	524 억		10464456	N	N	586	N	00	N
106	20240312	160228	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7060	-80	5	-1.12	903306480	127080	140.21	7140	7190	7060	9280	5000	7140	7108.17	20.02	0	-29392	7380	7260	7190	7070	7000	7225	7035	524	2140	1000	4710	10	1	52420851	3701	15.31	0.66	12	0.24	461.00	10762.00	8500	20240119	-16.94	5370	20230316	31.47	8500	-16.94	20240119	6730	4.90	20240118	8500	-16.94	20240119	5370	31.47	20230316	1.66	N	009290	1000	524 억		10493837	N	N	586	N	00	N
107	20240312	150229	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7070	-70	5	-0.98	842123540	118422	130.66	7140	7190	7060	9280	5000	7140	7111.21	20.02	0	-26829	7380	7260	7190	7070	7000	7225	7035	524	2140	1000	4710	10	1	52420851	3706	15.34	0.66	12	0.23	461.00	10762.00	8500	20240119	-16.82	5370	20230316	31.66	8500	-16.82	20240119	6730	5.05	20240118	8500	-16.82	20240119	5370	31.66	20230316	1.66	N	009290	1000	524 억		10493837	N	N	4187	N	00	N
108	20240312	140227	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7060	-80	5	-1.12	715434690	100507	110.89	7140	7190	7060	9280	5000	7140	7118.26	20.02	0	-26118	7380	7260	7190	7070	7000	7225	7035	524	2140	1000	4710	10	1	52420851	3701	15.31	0.66	12	0.19	461.00	10762.00	8500	20240119	-16.94	5370	20230316	31.47	8500	-16.94	20240119	6730	4.90	20240118	8500	-16.94	20240119	5370	31.47	20230316	1.66	N	009290	1000	524 억		10493837	N	N	4187	N	00	N
109	20240312	130223	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7090	-50	5	-0.70	523842000	73441	81.03	7140	7190	7080	9280	5000	7140	7132.83	20.02	0	-21873	7380	7260	7190	7070	7000	7225	7035	524	2140	1000	4710	10	1	52420851	3717	15.38	0.66	12	0.14	461.00	10762.00	8500	20240119	-16.59	5370	20230316	32.03	8500	-16.59	20240119	6730	5.35	20240118	8500	-16.59	20240119	5370	32.03	20230316	1.66	N	009290	1000	524 억		10493837	N	N	4187	N	00	N
110	20240312	120229	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7120	-20	5	-0.28	351598330	49207	54.29	7140	7190	7120	9280	5000	7140	7145.29	20.02	0	-16486	7380	7260	7190	7070	7000	7225	7035	524	2140	1000	4710	10	1	52420851	3732	15.44	0.66	12	0.09	461.00	10762.00	8500	20240119	-16.24	5370	20230316	32.59	8500	-16.24	20240119	6730	5.79	20240118	8500	-16.24	20240119	5370	32.59	20230316	1.66	N	009290	1000	524 억		10493837	N	N	4187	N	00	N
111	20240312	110229	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7170	30	2	0.42	241742490	33800	37.29	7140	7190	7120	9280	5000	7140	7152.14	20.02	0	-6785	7380	7260	7190	7070	7000	7225	7035	524	2140	1000	4710	10	1	52420851	3759	15.55	0.67	12	0.06	461.00	10762.00	8500	20240119	-15.65	5370	20230316	33.52	8500	-15.65	20240119	6730	6.54	20240118	8500	-15.65	20240119	5370	33.52	20230316	1.66	N	009290	1000	524 억		10493837	N	N	4187	N	00	N
112	20240312	100228	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7170	30	2	0.42	130474860	18264	20.15	7140	7180	7120	9280	5000	7140	7143.83	20.02	0	-4130	7380	7260	7190	7070	7000	7225	7035	524	2140	1000	4710	10	1	52420851	3759	15.55	0.67	12	0.03	461.00	10762.00	8500	20240119	-15.65	5370	20230316	33.52	8500	-15.65	20240119	6730	6.54	20240118	8500	-15.65	20240119	5370	33.52	20230316	1.66	N	009290	1000	524 억		10493837	N	N	4187	N	00	N
113	20240312	090229	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7160	20	2	0.28	34483520	4833	5.33	7140	7160	7120	9280	5000	7140	7135.01	20.02	0	1778	7380	7260	7190	7070	7000	7225	7035	524	2140	1000	4710	10	1	52420851	3753	15.53	0.67	12	0.01	461.00	10762.00	8500	20240119	-15.76	5370	20230316	33.33	8500	-15.76	20240119	6730	6.39	20240118	8500	-15.76	20240119	5370	33.33	20230316	1.66	N	009290	1000	524 억		10493837	N	N	4187	N	00	N
114	20240311	160228	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7140	-110	5	-1.52	648625320	90204	84.94	7270	7310	7120	9420	5080	7250	7190.81	20.10	0	-40521	7523	7386	7253	7116	6983	7455	7185	524	2170	1000	4780	10	1	52420851	3743	15.49	0.66	12	0.17	461.00	10762.00	8500	20240119	-16.00	5370	20230316	32.96	8500	-16.00	20240119	6730	6.09	20240118	8500	-16.00	20240119	5370	32.96	20230316	1.66	N	009290	1000	524 억		10534330	N	N	4187	N	00	N
115	20240311	150229	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7140	-110	5	-1.52	596949420	82968	78.12	7270	7310	7120	9420	5080	7250	7194.94	20.10	0	-38082	7523	7386	7253	7116	6983	7455	7185	524	2170	1000	4780	10	1	52420851	3743	15.49	0.66	12	0.16	461.00	10762.00	8500	20240119	-16.00	5370	20230316	32.96	8500	-16.00	20240119	6730	6.09	20240118	8500	-16.00	20240119	5370	32.96	20230316	1.66	N	009290	1000	524 억		10534330	N	N	896	N	00	N
116	20240311	140227	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7140	-110	5	-1.52	513795870	71315	67.15	7270	7310	7130	9420	5080	7250	7204.60	20.10	0	-33371	7523	7386	7253	7116	6983	7455	7185	524	2170	1000	4780	10	1	52420851	3743	15.49	0.66	12	0.14	461.00	10762.00	8500	20240119	-16.00	5370	20230316	32.96	8500	-16.00	20240119	6730	6.09	20240118	8500	-16.00	20240119	5370	32.96	20230316	1.66	N	009290	1000	524 억		10534330	N	N	896	N	00	N
117	20240311	130228	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7170	-80	5	-1.10	422053040	58491	55.08	7270	7310	7150	9420	5080	7250	7215.69	20.10	0	-23804	7523	7386	7253	7116	6983	7455	7185	524	2170	1000	4780	10	1	52420851	3759	15.55	0.67	12	0.11	461.00	10762.00	8500	20240119	-15.65	5370	20230316	33.52	8500	-15.65	20240119	6730	6.54	20240118	8500	-15.65	20240119	5370	33.52	20230316	1.66	N	009290	1000	524 억		10534330	N	N	896	N	00	N
118	20240311	120229	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7160	-90	5	-1.24	357756760	49513	46.62	7270	7310	7160	9420	5080	7250	7225.51	20.10	0	-16182	7523	7386	7253	7116	6983	7455	7185	524	2170	1000	4780	10	1	52420851	3753	15.53	0.67	12	0.09	461.00	10762.00	8500	20240119	-15.76	5370	20230316	33.33	8500	-15.76	20240119	6730	6.39	20240118	8500	-15.76	20240119	5370	33.33	20230316	1.66	N	009290	1000	524 억		10534330	N	N	896	N	00	N
119	20240311	110228	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7180	-70	5	-0.97	319352470	44160	41.58	7270	7310	7180	9420	5080	7250	7231.71	20.10	0	-12882	7523	7386	7253	7116	6983	7455	7185	524	2170	1000	4780	10	1	52420851	3764	15.57	0.67	12	0.08	461.00	10762.00	8500	20240119	-15.53	5370	20230316	33.71	8500	-15.53	20240119	6730	6.69	20240118	8500	-15.53	20240119	5370	33.71	20230316	1.66	N	009290	1000	524 억		10534330	N	N	896	N	00	N
120	20240311	100227	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7200	-50	5	-0.69	222580770	30710	28.92	7270	7310	7200	9420	5080	7250	7247.83	20.10	0	-3445	7523	7386	7253	7116	6983	7455	7185	524	2170	1000	4780	10	1	52420851	3774	15.62	0.67	12	0.06	461.00	10762.00	8500	20240119	-15.29	5370	20230316	34.08	8500	-15.29	20240119	6730	6.98	20240118	8500	-15.29	20240119	5370	34.08	20230316	1.66	N	009290	1000	524 억		10534330	N	N	896	N	00	N
121	20240311	090225	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7280	30	2	0.41	51041040	7026	6.62	7270	7290	7240	9420	5080	7250	7264.59	20.10	0	-3579	7523	7386	7253	7116	6983	7455	7185	524	2170	1000	4780	10	1	52420851	3816	15.79	0.68	12	0.01	461.00	10762.00	8500	20240119	-14.35	5370	20230316	35.57	8500	-14.35	20240119	6730	8.17	20240118	8500	-14.35	20240119	5370	35.57	20230316	1.66	N	009290	1000	524 억		10534330	N	N	896	N	00	N
122	20240308	160227	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7250	130	2	1.83	765556440	106139	111.48	7120	7390	7120	9250	4990	7120	7212.74	20.06	0	16385	7280	7200	7150	7070	7020	7175	7045	524	2130	1000	4690	10	1	52420851	3801	15.73	0.67	12	0.20	461.00	10762.00	8500	20240119	-14.71	5370	20230316	35.01	8500	-14.71	20240119	6730	7.73	20240118	8500	-14.71	20240119	5370	35.01	20230316	1.68	N	009290	1000	524 억		10513189	N	N	896	N	00	N
123	20240308	150227	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7220	100	2	1.40	710694620	98561	103.52	7120	7390	7120	9250	4990	7120	7210.71	20.06	0	12601	7280	7200	7150	7070	7020	7175	7045	524	2130	1000	4690	10	1	52420851	3785	15.66	0.67	12	0.19	461.00	10762.00	8500	20240119	-15.06	5370	20230316	34.45	8500	-15.06	20240119	6730	7.28	20240118	8500	-15.06	20240119	5370	34.45	20230316	1.68	N	009290	1000	524 억		10513189	N	N	1937	N	00	N
124	20240308	140226	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7230	110	2	1.54	617397580	85670	89.98	7120	7390	7120	9250	4990	7120	7206.70	20.06	0	11328	7280	7200	7150	7070	7020	7175	7045	524	2130	1000	4690	10	1	52420851	3790	15.68	0.67	12	0.16	461.00	10762.00	8500	20240119	-14.94	5370	20230316	34.64	8500	-14.94	20240119	6730	7.43	20240118	8500	-14.94	20240119	5370	34.64	20230316	1.68	N	009290	1000	524 억		10513189	N	N	1937	N	00	N
125	20240308	130226	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7170	50	2	0.70	270756210	37743	39.64	7120	7210	7120	9250	4990	7120	7173.68	20.06	0	1134	7280	7200	7150	7070	7020	7175	7045	524	2130	1000	4690	10	1	52420851	3759	15.55	0.67	12	0.07	461.00	10762.00	8500	20240119	-15.65	5370	20230316	33.52	8500	-15.65	20240119	6730	6.54	20240118	8500	-15.65	20240119	5370	33.52	20230316	1.68	N	009290	1000	524 억		10513189	N	N	1937	N	00	N
126	20240308	120227	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7170	50	2	0.70	241075930	33612	35.30	7120	7210	7120	9250	4990	7120	7172.32	20.06	0	886	7280	7200	7150	7070	7020	7175	7045	524	2130	1000	4690	10	1	52420851	3759	15.55	0.67	12	0.06	461.00	10762.00	8500	20240119	-15.65	5370	20230316	33.52	8500	-15.65	20240119	6730	6.54	20240118	8500	-15.65	20240119	5370	33.52	20230316	1.68	N	009290	1000	524 억		10513189	N	N	1937	N	00	N
127	20240308	110226	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7170	50	2	0.70	214337140	29888	31.39	7120	7210	7120	9250	4990	7120	7171.34	20.06	0	229	7280	7200	7150	7070	7020	7175	7045	524	2130	1000	4690	10	1	52420851	3759	15.55	0.67	12	0.06	461.00	10762.00	8500	20240119	-15.65	5370	20230316	33.52	8500	-15.65	20240119	6730	6.54	20240118	8500	-15.65	20240119	5370	33.52	20230316	1.68	N	009290	1000	524 억		10513189	N	N	1937	N	00	N
128	20240308	100225	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7210	90	2	1.26	154981940	21624	22.71	7120	7210	7120	9250	4990	7120	7167.13	20.06	0	1094	7280	7200	7150	7070	7020	7175	7045	524	2130	1000	4690	10	1	52420851	3780	15.64	0.67	12	0.04	461.00	10762.00	8500	20240119	-15.18	5370	20230316	34.26	8500	-15.18	20240119	6730	7.13	20240118	8500	-15.18	20240119	5370	34.26	20230316	1.68	N	009290	1000	524 억		10513189	N	N	1937	N	00	N
129	20240308	090225	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7120	0	3	0.00	16874400	2370	2.49	7120	7120	7120	9250	4990	7120	7120.00	20.06	0	182	7280	7200	7150	7070	7020	7175	7045	524	2130	1000	4690	10	1	52420851	3732	15.44	0.66	12	0.00	461.00	10762.00	8500	20240119	-16.24	5370	20230316	32.59	8500	-16.24	20240119	6730	5.79	20240118	8500	-16.24	20240119	5370	32.59	20230316	1.68	N	009290	1000	524 억		10513189	N	N	1937	N	00	N
130	20240307	160226	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7120	-70	5	-0.97	676619020	94731	73.90	7190	7230	7100	9340	5040	7190	7142.54	20.13	0	-37900	7323	7256	7203	7136	7083	7230	7110	524	2150	1000	4740	10	1	52420851	3732	15.44	0.66	12	0.18	461.00	10762.00	8500	20240119	-16.24	5370	20230316	32.59	8500	-16.24	20240119	6730	5.79	20240118	8500	-16.24	20240119	5370	32.59	20230316	1.69	N	009290	1000	524 억		10550717	N	N	1937	N	00	N
131	20240307	150218	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7120	-70	5	-0.97	643160530	90031	70.23	7190	7230	7100	9340	5040	7190	7143.77	20.13	0	-37695	7323	7256	7203	7136	7083	7230	7110	524	2150	1000	4740	10	1	52420851	3732	15.44	0.66	12	0.17	461.00	10762.00	8500	20240119	-16.24	5370	20230316	32.59	8500	-16.24	20240119	6730	5.79	20240118	8500	-16.24	20240119	5370	32.59	20230316	1.69	N	009290	1000	524 억		10550717	N	N	3925	N	00	N
132	20240307	140223	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7110	-80	5	-1.11	573152460	80185	62.55	7190	7230	7110	9340	5040	7190	7147.88	20.13	0	-35644	7323	7256	7203	7136	7083	7230	7110	524	2150	1000	4740	10	1	52420851	3727	15.42	0.66	12	0.15	461.00	10762.00	8500	20240119	-16.35	5370	20230316	32.40	8500	-16.35	20240119	6730	5.65	20240118	8500	-16.35	20240119	5370	32.40	20230316	1.69	N	009290	1000	524 억		10550717	N	N	3925	N	00	N
133	20240307	130223	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7120	-70	5	-0.97	531860630	74386	58.03	7190	7230	7110	9340	5040	7190	7150.01	20.13	0	-34481	7323	7256	7203	7136	7083	7230	7110	524	2150	1000	4740	10	1	52420851	3732	15.44	0.66	12	0.14	461.00	10762.00	8500	20240119	-16.24	5370	20230316	32.59	8500	-16.24	20240119	6730	5.79	20240118	8500	-16.24	20240119	5370	32.59	20230316	1.69	N	009290	1000	524 억		10550717	N	N	3925	N	00	N
134	20240307	120224	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7120	-70	5	-0.97	473785960	66226	51.66	7190	7230	7110	9340	5040	7190	7154.08	20.13	0	-33037	7323	7256	7203	7136	7083	7230	7110	524	2150	1000	4740	10	1	52420851	3732	15.44	0.66	12	0.13	461.00	10762.00	8500	20240119	-16.24	5370	20230316	32.59	8500	-16.24	20240119	6730	5.79	20240118	8500	-16.24	20240119	5370	32.59	20230316	1.69	N	009290	1000	524 억		10550717	N	N	3925	N	00	N
135	20240307	110226	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7130	-60	5	-0.83	402724120	56254	43.88	7190	7230	7120	9340	5040	7190	7159.03	20.13	0	-30971	7323	7256	7203	7136	7083	7230	7110	524	2150	1000	4740	10	1	52420851	3738	15.47	0.66	12	0.11	461.00	10762.00	8500	20240119	-16.12	5370	20230316	32.77	8500	-16.12	20240119	6730	5.94	20240118	8500	-16.12	20240119	5370	32.77	20230316	1.69	N	009290	1000	524 억		10550717	N	N	3925	N	00	N
136	20240307	100227	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7170	-20	5	-0.28	147542210	20531	16.02	7190	7230	7150	9340	5040	7190	7186.31	20.13	0	-7676	7323	7256	7203	7136	7083	7230	7110	524	2150	1000	4740	10	1	52420851	3759	15.55	0.67	12	0.04	461.00	10762.00	8500	20240119	-15.65	5370	20230316	33.52	8500	-15.65	20240119	6730	6.54	20240118	8500	-15.65	20240119	5370	33.52	20230316	1.69	N	009290	1000	524 억		10550717	N	N	3925	N	00	N
137	20240307	090223	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7230	40	2	0.56	28587980	3974	3.10	7190	7230	7190	9340	5040	7190	7193.75	20.13	0	1062	7323	7256	7203	7136	7083	7230	7110	524	2150	1000	4740	10	1	52420851	3790	15.68	0.67	12	0.01	461.00	10762.00	8500	20240119	-14.94	5370	20230316	34.64	8500	-14.94	20240119	6730	7.43	20240118	8500	-14.94	20240119	5370	34.64	20230316	1.69	N	009290	1000	524 억		10550717	N	N	3925	N	00	N
138	20240306	160223	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7190	-70	5	-0.96	916050190	127252	183.20	7240	7270	7150	9430	5090	7260	7198.72	20.14	0	-2077	7393	7326	7283	7216	7173	7360	7250	524	2170	1000	4790	10	1	52420851	3769	15.60	0.67	12	0.24	461.00	10762.00	8500	20240119	-15.41	5370	20230316	33.89	8500	-15.41	20240119	6730	6.84	20240118	8500	-15.41	20240119	5370	33.89	20230316	1.72	N	009290	1000	524 억		10558594	N	N	3925	N	00	N
139	20240306	150224	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7200	-60	5	-0.83	870624270	120933	174.11	7240	7270	7150	9430	5090	7260	7199.23	20.14	0	-3980	7393	7326	7283	7216	7173	7360	7250	524	2170	1000	4790	10	1	52420851	3774	15.62	0.67	12	0.23	461.00	10762.00	8500	20240119	-15.29	5370	20230316	34.08	8500	-15.29	20240119	6730	6.98	20240118	8500	-15.29	20240119	5370	34.08	20230316	1.72	N	009290	1000	524 억		10558594	N	N	3657	N	00	N
140	20240306	140223	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7170	-90	5	-1.24	780619710	108415	156.08	7240	7270	7150	9430	5090	7260	7200.29	20.14	0	-1113	7393	7326	7283	7216	7173	7360	7250	524	2170	1000	4790	10	1	52420851	3759	15.55	0.67	12	0.21	461.00	10762.00	8500	20240119	-15.65	5370	20230316	33.52	8500	-15.65	20240119	6730	6.54	20240118	8500	-15.65	20240119	5370	33.52	20230316	1.72	N	009290	1000	524 억		10558594	N	N	3657	N	00	N
141	20240306	130224	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7210	-50	5	-0.69	689490120	95722	137.81	7240	7270	7150	9430	5090	7260	7203.05	20.14	0	4354	7393	7326	7283	7216	7173	7360	7250	524	2170	1000	4790	10	1	52420851	3780	15.64	0.67	12	0.18	461.00	10762.00	8500	20240119	-15.18	5370	20230316	34.26	8500	-15.18	20240119	6730	7.13	20240118	8500	-15.18	20240119	5370	34.26	20230316	1.72	N	009290	1000	524 억		10558594	N	N	3657	N	00	N
142	20240306	120225	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7200	-60	5	-0.83	430138750	59691	85.94	7240	7270	7160	9430	5090	7260	7206.09	20.14	0	3002	7393	7326	7283	7216	7173	7360	7250	524	2170	1000	4790	10	1	52420851	3774	15.62	0.67	12	0.11	461.00	10762.00	8500	20240119	-15.29	5370	20230316	34.08	8500	-15.29	20240119	6730	6.98	20240118	8500	-15.29	20240119	5370	34.08	20230316	1.72	N	009290	1000	524 억		10558594	N	N	3657	N	00	N
143	20240306	110224	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7210	-50	5	-0.69	388714140	53944	77.66	7240	7270	7160	9430	5090	7260	7205.88	20.14	0	5124	7393	7326	7283	7216	7173	7360	7250	524	2170	1000	4790	10	1	52420851	3780	15.64	0.67	12	0.10	461.00	10762.00	8500	20240119	-15.18	5370	20230316	34.26	8500	-15.18	20240119	6730	7.13	20240118	8500	-15.18	20240119	5370	34.26	20230316	1.72	N	009290	1000	524 억		10558594	N	N	3657	N	00	N
144	20240306	100222	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7210	-50	5	-0.69	317822950	44126	63.53	7240	7270	7160	9430	5090	7260	7202.62	20.14	0	5762	7393	7326	7283	7216	7173	7360	7250	524	2170	1000	4790	10	1	52420851	3780	15.64	0.67	12	0.08	461.00	10762.00	8500	20240119	-15.18	5370	20230316	34.26	8500	-15.18	20240119	6730	7.13	20240118	8500	-15.18	20240119	5370	34.26	20230316	1.72	N	009290	1000	524 억		10558594	N	N	3657	N	00	N
145	20240306	090224	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7220	-40	5	-0.55	4866190	672	0.97	7240	7260	7220	9430	5090	7260	7241.35	20.14	0	-213	7393	7326	7283	7216	7173	7360	7250	524	2170	1000	4790	10	1	52420851	3785	15.66	0.67	12	0.00	461.00	10762.00	8500	20240119	-15.06	5370	20230316	34.45	8500	-15.06	20240119	6730	7.28	20240118	8500	-15.06	20240119	5370	34.45	20230316	1.72	N	009290	1000	524 억		10558594	N	N	3657	N	00	N
146	20240305	160222	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7260	0	3	0.00	502767840	69107	67.89	7250	7350	7240	9430	5090	7260	7275.28	20.47	0	-11371	7386	7322	7286	7222	7186	7305	7205	524	2170	1000	4790	10	1	52420851	3806	15.75	0.67	12	0.13	461.00	10762.00	8500	20240119	-14.59	5370	20230316	35.20	8500	-14.59	20240119	6730	7.88	20240118	8500	-14.59	20240119	5370	35.20	20230316	1.72	N	009290	1000	524 억		10728834	N	N	3657	N	00	N
147	20240305	150225	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7260	0	3	0.00	451130290	61999	60.91	7250	7350	7240	9430	5090	7260	7276.41	20.47	0	-10279	7386	7322	7286	7222	7186	7305	7205	524	2170	1000	4790	10	1	52420851	3806	15.75	0.67	12	0.12	461.00	10762.00	8500	20240119	-14.59	5370	20230316	35.20	8500	-14.59	20240119	6730	7.88	20240118	8500	-14.59	20240119	5370	35.20	20230316	1.72	N	009290	1000	524 억		10728834	N	N	271	N	00	N
148	20240305	140220	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7260	0	3	0.00	379436920	52120	51.20	7250	7350	7240	9430	5090	7260	7280.06	20.47	0	-7894	7386	7322	7286	7222	7186	7305	7205	524	2170	1000	4790	10	1	52420851	3806	15.75	0.67	12	0.10	461.00	10762.00	8500	20240119	-14.59	5370	20230316	35.20	8500	-14.59	20240119	6730	7.88	20240118	8500	-14.59	20240119	5370	35.20	20230316	1.72	N	009290	1000	524 억		10728834	N	N	271	N	00	N
149	20240305	130222	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7290	30	2	0.41	311720860	42813	42.06	7250	7350	7240	9430	5090	7260	7280.99	20.47	0	-9605	7386	7322	7286	7222	7186	7305	7205	524	2170	1000	4790	10	1	52420851	3821	15.81	0.68	12	0.08	461.00	10762.00	8500	20240119	-14.24	5370	20230316	35.75	8500	-14.24	20240119	6730	8.32	20240118	8500	-14.24	20240119	5370	35.75	20230316	1.72	N	009290	1000	524 억		10728834	N	N	271	N	00	N
150	20240305	120222	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7280	20	2	0.28	281156860	38619	37.94	7250	7350	7240	9430	5090	7260	7280.27	20.47	0	-9417	7386	7322	7286	7222	7186	7305	7205	524	2170	1000	4790	10	1	52420851	3816	15.79	0.68	12	0.07	461.00	10762.00	8500	20240119	-14.35	5370	20230316	35.57	8500	-14.35	20240119	6730	8.17	20240118	8500	-14.35	20240119	5370	35.57	20230316	1.72	N	009290	1000	524 억		10728834	N	N	271	N	00	N
151	20240305	110223	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7290	30	2	0.41	259149870	35593	34.97	7250	7350	7240	9430	5090	7260	7280.92	20.47	0	-8011	7386	7322	7286	7222	7186	7305	7205	524	2170	1000	4790	10	1	52420851	3821	15.81	0.68	12	0.07	461.00	10762.00	8500	20240119	-14.24	5370	20230316	35.75	8500	-14.24	20240119	6730	8.32	20240118	8500	-14.24	20240119	5370	35.75	20230316	1.72	N	009290	1000	524 억		10728834	N	N	271	N	00	N
152	20240305	100221	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7290	30	2	0.41	74619130	10277	10.10	7250	7300	7240	9430	5090	7260	7260.79	20.47	0	-1277	7386	7322	7286	7222	7186	7305	7205	524	2170	1000	4790	10	1	52420851	3821	15.81	0.68	12	0.02	461.00	10762.00	8500	20240119	-14.24	5370	20230316	35.75	8500	-14.24	20240119	6730	8.32	20240118	8500	-14.24	20240119	5370	35.75	20230316	1.72	N	009290	1000	524 억		10728834	N	N	271	N	00	N
153	20240305	090221	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7260	0	3	0.00	12511220	1725	1.69	7250	7260	7250	9430	5090	7260	7252.88	20.47	0	-210	7386	7322	7286	7222	7186	7305	7205	524	2170	1000	4790	10	1	52420851	3806	15.75	0.67	12	0.00	461.00	10762.00	8500	20240119	-14.59	5370	20230316	35.20	8500	-14.59	20240119	6730	7.88	20240118	8500	-14.59	20240119	5370	35.20	20230316	1.72	N	009290	1000	524 억		10728834	N	N	271	N	00	N
154	20240304	160221	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7260	0	3	0.00	740164890	101460	128.77	7290	7350	7250	9430	5090	7260	7295.14	20.53	0	-31186	7340	7300	7280	7240	7220	7290	7230	524	2170	1000	4790	10	1	52420851	3806	15.75	0.67	12	0.19	461.00	10762.00	8500	20240119	-14.59	5370	20230316	35.20	8500	-14.59	20240119	6730	7.88	20240118	8500	-14.59	20240119	5370	35.20	20230316	1.72	N	009290	1000	524 억		10760124	N	N	271	N	00	N
155	20240304	150221	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7270	10	2	0.14	661337560	90600	114.99	7290	7350	7250	9430	5090	7260	7299.53	20.53	0	-23926	7340	7300	7280	7240	7220	7290	7230	524	2170	1000	4790	10	1	52420851	3811	15.77	0.68	12	0.17	461.00	10762.00	8500	20240119	-14.47	5370	20230316	35.38	8500	-14.47	20240119	6730	8.02	20240118	8500	-14.47	20240119	5370	35.38	20230316	1.72	N	009290	1000	524 억		10760124	N	N	1029	N	00	N
156	20240304	140211	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7280	20	2	0.28	551015260	75423	95.73	7290	7350	7260	9430	5090	7260	7305.67	20.53	0	-20290	7340	7300	7280	7240	7220	7290	7230	524	2170	1000	4790	10	1	52420851	3816	15.79	0.68	12	0.14	461.00	10762.00	8500	20240119	-14.35	5370	20230316	35.57	8500	-14.35	20240119	6730	8.17	20240118	8500	-14.35	20240119	5370	35.57	20230316	1.72	N	009290	1000	524 억		10760124	N	N	1029	N	00	N
157	20240304	130220	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7280	20	2	0.28	482869480	66052	83.83	7290	7350	7280	9430	5090	7260	7310.44	20.53	0	-18111	7340	7300	7280	7240	7220	7290	7230	524	2170	1000	4790	10	1	52420851	3816	15.79	0.68	12	0.13	461.00	10762.00	8500	20240119	-14.35	5370	20230316	35.57	8500	-14.35	20240119	6730	8.17	20240118	8500	-14.35	20240119	5370	35.57	20230316	1.72	N	009290	1000	524 억		10760124	N	N	1029	N	00	N
158	20240304	120213	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7310	50	2	0.69	333439150	45585	57.86	7290	7350	7280	9430	5090	7260	7314.67	20.53	0	-2267	7340	7300	7280	7240	7220	7290	7230	524	2170	1000	4790	10	1	52420851	3832	15.86	0.68	12	0.09	461.00	10762.00	8500	20240119	-14.00	5370	20230316	36.13	8500	-14.00	20240119	6730	8.62	20240118	8500	-14.00	20240119	5370	36.13	20230316	1.72	N	009290	1000	524 억		10760124	N	N	1029	N	00	N
159	20240304	110219	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7310	50	2	0.69	295980060	40462	51.35	7290	7350	7280	9430	5090	7260	7315.01	20.53	0	-848	7340	7300	7280	7240	7220	7290	7230	524	2170	1000	4790	10	1	52420851	3832	15.86	0.68	12	0.08	461.00	10762.00	8500	20240119	-14.00	5370	20230316	36.13	8500	-14.00	20240119	6730	8.62	20240118	8500	-14.00	20240119	5370	36.13	20230316	1.72	N	009290	1000	524 억		10760124	N	N	1029	N	00	N
160	20240304	100219	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7330	70	2	0.96	214586870	29337	37.23	7290	7350	7280	9430	5090	7260	7314.55	20.53	0	4252	7340	7300	7280	7240	7220	7290	7230	524	2170	1000	4790	10	1	52420851	3842	15.90	0.68	12	0.06	461.00	10762.00	8500	20240119	-13.76	5370	20230316	36.50	8500	-13.76	20240119	6730	8.92	20240118	8500	-13.76	20240119	5370	36.50	20230316	1.72	N	009290	1000	524 억		10760124	N	N	1029	N	00	N
161	20240304	090220	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7340	80	2	1.10	19293740	2646	3.36	7290	7340	7290	9430	5090	7260	7291.66	20.53	0	332	7340	7300	7280	7240	7220	7290	7230	524	2170	1000	4790	10	1	52420851	3848	15.92	0.68	12	0.01	461.00	10762.00	8500	20240119	-13.65	5370	20230316	36.69	8500	-13.65	20240119	6730	9.06	20240118	8500	-13.65	20240119	5370	36.69	20230316	1.72	N	009290	1000	524 억		10760124	N	N	1029	N	00	N