KissMeData/033270/price/prices-20240401.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	20240430	160431	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	24700	1600	2	6.93	5183165300	212732	858.93	23850	24900	23550	30000	16200	23100	24364.64	6.70	0	55923	23233	23166	23033	22966	22833	23200	23000	82	6900	500	17090	50	1	16333822	4034	8.31	0.99	12	1.30	2971.00	24983.00	30600	20230809	-19.28	20900	20230426	18.18	28900	-14.53	20240103	21850	13.04	20240415	30600	-19.28	20230809	21350	15.69	20230502	1.91	N	033270	500	81 억		1094944	N	N	946	N	00	N
3	20240430	150430	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	24650	1550	2	6.71	5006263000	205571	830.02	23850	24900	23550	30000	16200	23100	24352.96	6.70	0	54416	23233	23166	23033	22966	22833	23200	23000	82	6900	500	17090	50	1	16333822	4026	8.30	0.99	12	1.26	2971.00	24983.00	30600	20230809	-19.44	20900	20230426	17.94	28900	-14.71	20240103	21850	12.81	20240415	30600	-19.44	20230809	21350	15.46	20230502	1.91	N	033270	500	81 억		1094944	N	N	13	N	00	N
4	20240430	140431	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	24650	1550	2	6.71	4815382900	197833	798.78	23850	24900	23550	30000	16200	23100	24340.65	6.70	0	52819	23233	23166	23033	22966	22833	23200	23000	82	6900	500	17090	50	1	16333822	4026	8.30	0.99	12	1.21	2971.00	24983.00	30600	20230809	-19.44	20900	20230426	17.94	28900	-14.71	20240103	21850	12.81	20240415	30600	-19.44	20230809	21350	15.46	20230502	1.91	N	033270	500	81 억		1094944	N	N	13	N	00	N
5	20240430	130429	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	24700	1600	2	6.93	4215538650	173437	700.27	23850	24900	23550	30000	16200	23100	24305.88	6.70	0	47333	23233	23166	23033	22966	22833	23200	23000	82	6900	500	17090	50	1	16333822	4034	8.31	0.99	12	1.06	2971.00	24983.00	30600	20230809	-19.28	20900	20230426	18.18	28900	-14.53	20240103	21850	13.04	20240415	30600	-19.28	20230809	21350	15.69	20230502	1.91	N	033270	500	81 억		1094944	N	N	13	N	00	N
6	20240430	120430	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	24750	1650	2	7.14	3734514300	153987	621.74	23850	24900	23550	30000	16200	23100	24252.14	6.70	0	38338	23233	23166	23033	22966	22833	23200	23000	82	6900	500	17090	50	1	16333822	4043	8.33	0.99	12	0.94	2971.00	24983.00	30600	20230809	-19.12	20900	20230426	18.42	28900	-14.36	20240103	21850	13.27	20240415	30600	-19.12	20230809	21350	15.93	20230502	1.91	N	033270	500	81 억		1094944	N	N	13	N	00	N
7	20240430	110429	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	24350	1250	2	5.41	2286439850	95103	383.99	23850	24400	23550	30000	16200	23100	24041.72	6.70	0	11923	23233	23166	23033	22966	22833	23200	23000	82	6900	500	17090	50	1	16333822	3977	8.20	0.97	12	0.58	2971.00	24983.00	30600	20230809	-20.42	20900	20230426	16.51	28900	-15.74	20240103	21850	11.44	20240415	30600	-20.42	20230809	21350	14.05	20230502	1.91	N	033270	500	81 억		1094944	N	N	13	N	00	N
8	20240430	100427	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	24100	1000	2	4.33	1765499400	73605	297.19	23850	24400	23550	30000	16200	23100	23986.13	6.70	0	5203	23233	23166	23033	22966	22833	23200	23000	82	6900	500	17090	50	1	16333822	3936	8.11	0.96	12	0.45	2971.00	24983.00	30600	20230809	-21.24	20900	20230426	15.31	28900	-16.61	20240103	21850	10.30	20240415	30600	-21.24	20230809	21350	12.88	20230502	1.91	N	033270	500	81 억		1094944	N	N	13	N	00	N
9	20240430	090436	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23750	650	2	2.81	527198300	22182	89.56	23850	23850	23550	30000	16200	23100	23766.94	6.70	0	-7926	23233	23166	23033	22966	22833	23200	23000	82	6900	500	17090	50	1	16333822	3879	7.99	0.95	12	0.14	2971.00	24983.00	30600	20230809	-22.39	20900	20230426	13.64	28900	-17.82	20240103	21850	8.70	20240415	30600	-22.39	20230809	21350	11.24	20230502	1.91	N	033270	500	81 억		1094944	N	N	13	N	00	N
10	20240429	160418	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23100	200	2	0.87	355052950	15449	92.38	22900	23100	22900	29750	16050	22900	22982.25	6.68	0	3714	23300	23100	22950	22750	22600	23025	22675	82	6850	500	16940	50	1	16333822	3773	7.78	0.92	12	0.09	2971.00	24983.00	30600	20230809	-24.51	20900	20230426	10.53	28900	-20.07	20240103	21850	5.72	20240415	30600	-24.51	20230809	21350	8.20	20230502	1.90	N	033270	500	81 억		1091237	N	N	13	N	00	N
11	20240429	150428	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23100	200	2	0.87	336538550	14646	87.58	22900	23100	22900	29750	16050	22900	22978.19	6.68	0	3209	23300	23100	22950	22750	22600	23025	22675	82	6850	500	16940	50	1	16333822	3773	7.78	0.92	12	0.09	2971.00	24983.00	30600	20230809	-24.51	20900	20230426	10.53	28900	-20.07	20240103	21850	5.72	20240415	30600	-24.51	20230809	21350	8.20	20230502	1.90	N	033270	500	81 억		1091237	N	N	7	N	00	N
12	20240429	140414	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23050	150	2	0.66	332781600	14483	86.61	22900	23100	22900	29750	16050	22900	22977.39	6.68	0	3186	23300	23100	22950	22750	22600	23025	22675	82	6850	500	16940	50	1	16333822	3765	7.76	0.92	12	0.09	2971.00	24983.00	30600	20230809	-24.67	20900	20230426	10.29	28900	-20.24	20240103	21850	5.49	20240415	30600	-24.67	20230809	21350	7.96	20230502	1.90	N	033270	500	81 억		1091237	N	N	7	N	00	N
13	20240429	130428	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23000	100	2	0.44	286931950	12492	74.70	22900	23100	22900	29750	16050	22900	22969.26	6.68	0	2659	23300	23100	22950	22750	22600	23025	22675	82	6850	500	16940	50	1	16333822	3757	7.74	0.92	12	0.08	2971.00	24983.00	30600	20230809	-24.84	20900	20230426	10.05	28900	-20.42	20240103	21850	5.26	20240415	30600	-24.84	20230809	21350	7.73	20230502	1.90	N	033270	500	81 억		1091237	N	N	7	N	00	N
14	20240429	120427	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22950	50	2	0.22	257991250	11233	67.17	22900	23100	22900	29750	16050	22900	22967.26	6.68	0	2427	23300	23100	22950	22750	22600	23025	22675	82	6850	500	16940	50	1	16333822	3749	7.72	0.92	12	0.07	2971.00	24983.00	30600	20230809	-25.00	20900	20230426	9.81	28900	-20.59	20240103	21850	5.03	20240415	30600	-25.00	20230809	21350	7.49	20230502	1.90	N	033270	500	81 억		1091237	N	N	7	N	00	N
15	20240429	110415	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23000	100	2	0.44	207917000	9053	54.14	22900	23100	22900	29750	16050	22900	22966.64	6.68	0	2428	23300	23100	22950	22750	22600	23025	22675	82	6850	500	16940	50	1	16333822	3757	7.74	0.92	12	0.06	2971.00	24983.00	30600	20230809	-24.84	20900	20230426	10.05	28900	-20.42	20240103	21850	5.26	20240415	30600	-24.84	20230809	21350	7.73	20230502	1.90	N	033270	500	81 억		1091237	N	N	7	N	00	N
16	20240429	100428	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23000	100	2	0.44	145060850	6315	37.76	22900	23100	22900	29750	16050	22900	22970.84	6.68	0	2052	23300	23100	22950	22750	22600	23025	22675	82	6850	500	16940	50	1	16333822	3757	7.74	0.92	12	0.04	2971.00	24983.00	30600	20230809	-24.84	20900	20230426	10.05	28900	-20.42	20240103	21850	5.26	20240415	30600	-24.84	20230809	21350	7.73	20230502	1.90	N	033270	500	81 억		1091237	N	N	7	N	00	N
17	20240429	090429	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23050	150	2	0.66	59606950	2599	15.54	22900	23050	22900	29750	16050	22900	22934.57	6.68	0	856	23300	23100	22950	22750	22600	23025	22675	82	6850	500	16940	50	1	16333822	3765	7.76	0.92	12	0.02	2971.00	24983.00	30600	20230809	-24.67	20900	20230426	10.29	28900	-20.24	20240103	21850	5.49	20240415	30600	-24.67	20230809	21350	7.96	20230502	1.90	N	033270	500	81 억		1091237	N	N	7	N	00	N
18	20240426	160426	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22900	100	2	0.44	382939450	16693	98.04	22950	23150	22800	29600	16000	22800	22940.12	6.68	0	-547	23200	23000	22850	22650	22500	23100	22750	82	6800	500	16870	50	1	16333822	3740	7.71	0.92	12	0.10	2971.00	24983.00	30600	20230809	-25.16	20900	20230426	9.57	28900	-20.76	20240103	21850	4.81	20240415	30600	-25.16	20230809	20900	9.57	20230426	1.92	N	033270	500	81 억		1091914	N	N	7	N	00	N
19	20240426	150427	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22900	100	2	0.44	347268200	15135	88.89	22950	23150	22800	29600	16000	22800	22944.71	6.68	0	-1001	23200	23000	22850	22650	22500	23100	22750	82	6800	500	16870	50	1	16333822	3740	7.71	0.92	12	0.09	2971.00	24983.00	30600	20230809	-25.16	20900	20230426	9.57	28900	-20.76	20240103	21850	4.81	20240415	30600	-25.16	20230809	20900	9.57	20230426	1.92	N	033270	500	81 억		1091914	N	N	0	N	00	N
20	20240426	140425	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22900	100	2	0.44	275618850	12000	70.48	22950	23150	22850	29600	16000	22800	22968.24	6.68	0	-1012	23200	23000	22850	22650	22500	23100	22750	82	6800	500	16870	50	1	16333822	3740	7.71	0.92	12	0.07	2971.00	24983.00	30600	20230809	-25.16	20900	20230426	9.57	28900	-20.76	20240103	21850	4.81	20240415	30600	-25.16	20230809	20900	9.57	20230426	1.92	N	033270	500	81 억		1091914	N	N	0	N	00	N
21	20240426	130425	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22900	100	2	0.44	234635350	10211	59.97	22950	23150	22850	29600	16000	22800	22978.68	6.68	0	-1258	23200	23000	22850	22650	22500	23100	22750	82	6800	500	16870	50	1	16333822	3740	7.71	0.92	12	0.06	2971.00	24983.00	30600	20230809	-25.16	20900	20230426	9.57	28900	-20.76	20240103	21850	4.81	20240415	30600	-25.16	20230809	20900	9.57	20230426	1.92	N	033270	500	81 억		1091914	N	N	0	N	00	N
22	20240426	120425	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22950	150	2	0.66	204593800	8902	52.28	22950	23150	22850	29600	16000	22800	22982.90	6.68	0	-1233	23200	23000	22850	22650	22500	23100	22750	82	6800	500	16870	50	1	16333822	3749	7.72	0.92	12	0.05	2971.00	24983.00	30600	20230809	-25.00	20900	20230426	9.81	28900	-20.59	20240103	21850	5.03	20240415	30600	-25.00	20230809	20900	9.81	20230426	1.92	N	033270	500	81 억		1091914	N	N	0	N	00	N
23	20240426	110425	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22950	150	2	0.66	174785050	7602	44.65	22950	23150	22850	29600	16000	22800	22991.98	6.68	0	-1368	23200	23000	22850	22650	22500	23100	22750	82	6800	500	16870	50	1	16333822	3749	7.72	0.92	12	0.05	2971.00	24983.00	30600	20230809	-25.00	20900	20230426	9.81	28900	-20.59	20240103	21850	5.03	20240415	30600	-25.00	20230809	20900	9.81	20230426	1.92	N	033270	500	81 억		1091914	N	N	0	N	00	N
24	20240426	100425	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23050	250	2	1.10	107152800	4664	27.39	22950	23150	22850	29600	16000	22800	22974.44	6.68	0	-493	23200	23000	22850	22650	22500	23100	22750	82	6800	500	16870	50	1	16333822	3765	7.76	0.92	12	0.03	2971.00	24983.00	30600	20230809	-24.67	20900	20230426	10.29	28900	-20.24	20240103	21850	5.49	20240415	30600	-24.67	20230809	20900	10.29	20230426	1.92	N	033270	500	81 억		1091914	N	N	0	N	00	N
25	20240426	090427	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22850	50	2	0.22	3525550	154	0.90	22950	22950	22850	29600	16000	22800	22893.18	6.68	0	-13	23200	23000	22850	22650	22500	23100	22750	82	6800	500	16870	50	1	16333822	3732	7.69	0.91	12	0.00	2971.00	24983.00	30600	20230809	-25.33	20900	20230426	9.33	28900	-20.93	20240103	21850	4.58	20240415	30600	-25.33	20230809	20900	9.33	20230426	1.92	N	033270	500	81 억		1091914	N	N	0	N	00	N
26	20240425	160421	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22800	50	2	0.22	387969350	16949	42.52	22750	23050	22700	29550	15950	22750	22890.77	6.68	0	706	23283	23016	22783	22516	22283	22900	22400	82	6800	500	16830	50	1	16333822	3724	7.67	0.91	12	0.10	2971.00	24983.00	30600	20230809	-25.49	20900	20230426	9.09	28900	-21.11	20240103	21850	4.35	20240415	30600	-25.49	20230809	20900	9.09	20230426	1.92	N	033270	500	81 억		1091160	N	N	0	N	00	N
27	20240425	150427	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22800	50	2	0.22	376133450	16430	41.22	22750	23050	22700	29550	15950	22750	22893.46	6.68	0	703	23283	23016	22783	22516	22283	22900	22400	82	6800	500	16830	50	1	16333822	3724	7.67	0.91	12	0.10	2971.00	24983.00	30600	20230809	-25.49	20900	20230426	9.09	28900	-21.11	20240103	21850	4.35	20240415	30600	-25.49	20230809	20900	9.09	20230426	1.92	N	033270	500	81 억		1091160	N	N	0	N	00	N
28	20240425	140423	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22900	150	2	0.66	340329950	14861	37.28	22750	23050	22700	29550	15950	22750	22901.32	6.68	0	871	23283	23016	22783	22516	22283	22900	22400	82	6800	500	16830	50	1	16333822	3740	7.71	0.92	12	0.09	2971.00	24983.00	30600	20230809	-25.16	20900	20230426	9.57	28900	-20.76	20240103	21850	4.81	20240415	30600	-25.16	20230809	20900	9.57	20230426	1.92	N	033270	500	81 억		1091160	N	N	0	N	00	N
29	20240425	130425	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22900	150	2	0.66	310256000	13544	33.98	22750	23050	22700	29550	15950	22750	22907.77	6.68	0	652	23283	23016	22783	22516	22283	22900	22400	82	6800	500	16830	50	1	16333822	3740	7.71	0.92	12	0.08	2971.00	24983.00	30600	20230809	-25.16	20900	20230426	9.57	28900	-20.76	20240103	21850	4.81	20240415	30600	-25.16	20230809	20900	9.57	20230426	1.92	N	033270	500	81 억		1091160	N	N	0	N	00	N
30	20240425	120423	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22900	150	2	0.66	308540900	13469	33.79	22750	23050	22700	29550	15950	22750	22907.99	6.68	0	652	23283	23016	22783	22516	22283	22900	22400	82	6800	500	16830	50	1	16333822	3740	7.71	0.92	12	0.08	2971.00	24983.00	30600	20230809	-25.16	20900	20230426	9.57	28900	-20.76	20240103	21850	4.81	20240415	30600	-25.16	20230809	20900	9.57	20230426	1.92	N	033270	500	81 억		1091160	N	N	0	N	00	N
31	20240425	110424	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23000	250	2	1.10	265442900	11590	29.08	22750	23050	22700	29550	15950	22750	22903.32	6.68	0	-56	23283	23016	22783	22516	22283	22900	22400	82	6800	500	16830	50	1	16333822	3757	7.74	0.92	12	0.07	2971.00	24983.00	30600	20230809	-24.84	20900	20230426	10.05	28900	-20.42	20240103	21850	5.26	20240415	30600	-24.84	20230809	20900	10.05	20230426	1.92	N	033270	500	81 억		1091160	N	N	0	N	00	N
32	20240425	100423	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22900	150	2	0.66	162953950	7130	17.89	22750	22950	22700	29550	15950	22750	22855.33	6.68	0	-227	23283	23016	22783	22516	22283	22900	22400	82	6800	500	16830	50	1	16333822	3740	7.71	0.92	12	0.04	2971.00	24983.00	30600	20230809	-25.16	20900	20230426	9.57	28900	-20.76	20240103	21850	4.81	20240415	30600	-25.16	20230809	20900	9.57	20230426	1.92	N	033270	500	81 억		1091160	N	N	0	N	00	N
33	20240425	090424	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22750	0	3	0.00	10074600	443	1.11	22750	22750	22700	29550	15950	22750	22740.88	6.68	0	51	23283	23016	22783	22516	22283	22900	22400	82	6800	500	16830	50	1	16333822	3716	7.66	0.91	12	0.00	2971.00	24983.00	30600	20230809	-25.65	20900	20230426	8.85	28900	-21.28	20240103	21850	4.12	20240415	30600	-25.65	20230809	20900	8.85	20230426	1.92	N	033270	500	81 억		1091160	N	N	0	N	00	N
34	20240424	160422	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22750	-100	5	-0.44	876129800	38612	271.36	23000	23050	22550	29700	16000	22850	22690.59	6.70	0	-2572	23150	23000	22850	22700	22550	23075	22775	82	6850	500	16900	50	1	16333822	3716	7.66	0.91	12	0.24	2971.00	24983.00	30600	20230809	-25.65	20900	20230426	8.85	28900	-21.28	20240103	21850	4.12	20240415	30600	-25.65	20230809	20900	8.85	20230426	1.90	N	033270	500	81 억		1093753	N	N	11	N	00	N
35	20240424	150422	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22700	-150	5	-0.66	818502000	36075	253.53	23000	23050	22550	29700	16000	22850	22688.90	6.70	0	-2540	23150	23000	22850	22700	22550	23075	22775	82	6850	500	16900	50	1	16333822	3708	7.64	0.91	12	0.22	2971.00	24983.00	30600	20230809	-25.82	20900	20230426	8.61	28900	-21.45	20240103	21850	3.89	20240415	30600	-25.82	20230809	20900	8.61	20230426	1.90	N	033270	500	81 억		1093753	N	N	11	N	00	N
36	20240424	140422	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22650	-200	5	-0.88	651090400	28683	201.58	23000	23050	22550	29700	16000	22850	22699.52	6.70	0	-294	23150	23000	22850	22700	22550	23075	22775	82	6850	500	16900	50	1	16333822	3700	7.62	0.91	12	0.18	2971.00	24983.00	30600	20230809	-25.98	20900	20230426	8.37	28900	-21.63	20240103	21850	3.66	20240415	30600	-25.98	20230809	20900	8.37	20230426	1.90	N	033270	500	81 억		1093753	N	N	11	N	00	N
37	20240424	130427	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22650	-200	5	-0.88	551639000	24289	170.70	23000	23050	22550	29700	16000	22850	22711.47	6.70	0	-552	23150	23000	22850	22700	22550	23075	22775	82	6850	500	16900	50	1	16333822	3700	7.62	0.91	12	0.15	2971.00	24983.00	30600	20230809	-25.98	20900	20230426	8.37	28900	-21.63	20240103	21850	3.66	20240415	30600	-25.98	20230809	20900	8.37	20230426	1.90	N	033270	500	81 억		1093753	N	N	11	N	00	N
38	20240424	120423	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22700	-150	5	-0.66	503452600	22165	155.77	23000	23050	22550	29700	16000	22850	22713.86	6.70	0	-552	23150	23000	22850	22700	22550	23075	22775	82	6850	500	16900	50	1	16333822	3708	7.64	0.91	12	0.14	2971.00	24983.00	30600	20230809	-25.82	20900	20230426	8.61	28900	-21.45	20240103	21850	3.89	20240415	30600	-25.82	20230809	20900	8.61	20230426	1.90	N	033270	500	81 억		1093753	N	N	11	N	00	N
39	20240424	110422	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22700	-150	5	-0.66	243234700	10671	74.99	23000	23050	22700	29700	16000	22850	22793.99	6.70	0	-1293	23150	23000	22850	22700	22550	23075	22775	82	6850	500	16900	50	1	16333822	3708	7.64	0.91	12	0.07	2971.00	24983.00	30600	20230809	-25.82	20900	20230426	8.61	28900	-21.45	20240103	21850	3.89	20240415	30600	-25.82	20230809	20900	8.61	20230426	1.90	N	033270	500	81 억		1093753	N	N	11	N	00	N
40	20240424	100421	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22850	0	3	0.00	98033200	4288	30.14	23000	23050	22750	29700	16000	22850	22862.22	6.70	0	-289	23150	23000	22850	22700	22550	23075	22775	82	6850	500	16900	50	1	16333822	3732	7.69	0.91	12	0.03	2971.00	24983.00	30600	20230809	-25.33	20900	20230426	9.33	28900	-20.93	20240103	21850	4.58	20240415	30600	-25.33	20230809	20900	9.33	20230426	1.90	N	033270	500	81 억		1093753	N	N	11	N	00	N
41	20240424	090422	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23050	200	2	0.88	21150750	922	6.48	23000	23050	22850	29700	16000	22850	22940.08	6.70	0	82	23150	23000	22850	22700	22550	23075	22775	82	6850	500	16900	50	1	16333822	3765	7.76	0.92	12	0.01	2971.00	24983.00	30600	20230809	-24.67	20900	20230426	10.29	28900	-20.24	20240103	21850	5.49	20240415	30600	-24.67	20230809	20900	10.29	20230426	1.90	N	033270	500	81 억		1093753	N	N	11	N	00	N
42	20240423	160413	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22850	50	2	0.22	324705800	14229	51.92	22800	23000	22700	29600	16000	22800	22820.00	6.68	0	2482	23533	23166	22833	22466	22133	23350	22650	82	6800	500	16870	50	1	16333822	3732	7.69	0.91	12	0.09	2971.00	24983.00	30600	20230809	-25.33	20900	20230426	9.33	28900	-20.93	20240103	21850	4.58	20240415	30600	-25.33	20230809	20900	9.33	20230426	1.93	N	033270	500	81 억		1090842	N	N	11	N	00	N
43	20240423	150421	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22850	50	2	0.22	303419000	13297	48.52	22800	23000	22700	29600	16000	22800	22818.61	6.68	0	2564	23533	23166	22833	22466	22133	23350	22650	82	6800	500	16870	50	1	16333822	3732	7.69	0.91	12	0.08	2971.00	24983.00	30600	20230809	-25.33	20900	20230426	9.33	28900	-20.93	20240103	21850	4.58	20240415	30600	-25.33	20230809	20900	9.33	20230426	1.93	N	033270	500	81 억		1090842	N	N	6	N	00	N
44	20240423	140422	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22800	0	3	0.00	267317950	11716	42.75	22800	23000	22700	29600	16000	22800	22816.49	6.68	0	2201	23533	23166	22833	22466	22133	23350	22650	82	6800	500	16870	50	1	16333822	3724	7.67	0.91	12	0.07	2971.00	24983.00	30600	20230809	-25.49	20900	20230426	9.09	28900	-21.11	20240103	21850	4.35	20240415	30600	-25.49	20230809	20900	9.09	20230426	1.93	N	033270	500	81 억		1090842	N	N	6	N	00	N
45	20240423	130419	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22750	-50	5	-0.22	253349050	11103	40.51	22800	23000	22700	29600	16000	22800	22818.07	6.68	0	2204	23533	23166	22833	22466	22133	23350	22650	82	6800	500	16870	50	1	16333822	3716	7.66	0.91	12	0.07	2971.00	24983.00	30600	20230809	-25.65	20900	20230426	8.85	28900	-21.28	20240103	21850	4.12	20240415	30600	-25.65	20230809	20900	8.85	20230426	1.93	N	033270	500	81 억		1090842	N	N	6	N	00	N
46	20240423	120420	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22750	-50	5	-0.22	230592300	10102	36.86	22800	23000	22700	29600	16000	22800	22826.40	6.68	0	2426	23533	23166	22833	22466	22133	23350	22650	82	6800	500	16870	50	1	16333822	3716	7.66	0.91	12	0.06	2971.00	24983.00	30600	20230809	-25.65	20900	20230426	8.85	28900	-21.28	20240103	21850	4.12	20240415	30600	-25.65	20230809	20900	8.85	20230426	1.93	N	033270	500	81 억		1090842	N	N	6	N	00	N
47	20240423	110419	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22800	0	3	0.00	216946050	9503	34.68	22800	23000	22700	29600	16000	22800	22829.22	6.68	0	2743	23533	23166	22833	22466	22133	23350	22650	82	6800	500	16870	50	1	16333822	3724	7.67	0.91	12	0.06	2971.00	24983.00	30600	20230809	-25.49	20900	20230426	9.09	28900	-21.11	20240103	21850	4.35	20240415	30600	-25.49	20230809	20900	9.09	20230426	1.93	N	033270	500	81 억		1090842	N	N	6	N	00	N
48	20240423	100420	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22900	100	2	0.44	99496150	4347	15.86	22800	23000	22750	29600	16000	22800	22888.46	6.68	0	1576	23533	23166	22833	22466	22133	23350	22650	82	6800	500	16870	50	1	16333822	3740	7.71	0.92	12	0.03	2971.00	24983.00	30600	20230809	-25.16	20900	20230426	9.57	28900	-20.76	20240103	21850	4.81	20240415	30600	-25.16	20230809	20900	9.57	20230426	1.93	N	033270	500	81 억		1090842	N	N	6	N	00	N
49	20240423	090420	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22800	0	3	0.00	638400	28	0.10	22800	22800	22800	29600	16000	22800	22800.00	6.68	0	-24	23533	23166	22833	22466	22133	23350	22650	82	6800	500	16870	50	1	16333822	3724	7.67	0.91	12	0.00	2971.00	24983.00	30600	20230809	-25.49	20900	20230426	9.09	28900	-21.11	20240103	21850	4.35	20240415	30600	-25.49	20230809	20900	9.09	20230426	1.93	N	033270	500	81 억		1090842	N	N	6	N	00	N
50	20240422	160419	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22800	300	2	1.33	627679950	27395	160.47	22750	23200	22500	29250	15750	22500	22912.28	6.65	0	5630	22900	22700	22500	22300	22100	22600	22200	82	6750	500	16650	50	1	16333822	3724	7.67	0.91	12	0.17	2971.00	24983.00	30600	20230809	-25.49	20900	20230426	9.09	28900	-21.11	20240103	21850	4.35	20240415	30600	-25.49	20230809	20900	9.09	20230426	1.94	N	033270	500	81 억		1085964	N	N	6	N	00	N
51	20240422	150418	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22900	400	2	1.78	613105850	26756	156.72	22750	23200	22500	29250	15750	22500	22914.71	6.65	0	5451	22900	22700	22500	22300	22100	22600	22200	82	6750	500	16650	50	1	16333822	3740	7.71	0.92	12	0.16	2971.00	24983.00	30600	20230809	-25.16	20900	20230426	9.57	28900	-20.76	20240103	21850	4.81	20240415	30600	-25.16	20230809	20900	9.57	20230426	1.94	N	033270	500	81 억		1085964	N	N	2	N	00	N
52	20240422	140419	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22800	300	2	1.33	581254050	25358	148.54	22750	23200	22500	29250	15750	22500	22921.92	6.65	0	4958	22900	22700	22500	22300	22100	22600	22200	82	6750	500	16650	50	1	16333822	3724	7.67	0.91	12	0.16	2971.00	24983.00	30600	20230809	-25.49	20900	20230426	9.09	28900	-21.11	20240103	21850	4.35	20240415	30600	-25.49	20230809	20900	9.09	20230426	1.94	N	033270	500	81 억		1085964	N	N	2	N	00	N
53	20240422	130417	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22750	250	2	1.11	527216850	22994	134.69	22750	23200	22500	29250	15750	22500	22928.45	6.65	0	6113	22900	22700	22500	22300	22100	22600	22200	82	6750	500	16650	50	1	16333822	3716	7.66	0.91	12	0.14	2971.00	24983.00	30600	20230809	-25.65	20900	20230426	8.85	28900	-21.28	20240103	21850	4.12	20240415	30600	-25.65	20230809	20900	8.85	20230426	1.94	N	033270	500	81 억		1085964	N	N	2	N	00	N
54	20240422	120417	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22800	300	2	1.33	422321100	18387	107.70	22750	23200	22500	29250	15750	22500	22968.46	6.65	0	3039	22900	22700	22500	22300	22100	22600	22200	82	6750	500	16650	50	1	16333822	3724	7.67	0.91	12	0.11	2971.00	24983.00	30600	20230809	-25.49	20900	20230426	9.09	28900	-21.11	20240103	21850	4.35	20240415	30600	-25.49	20230809	20900	9.09	20230426	1.94	N	033270	500	81 억		1085964	N	N	2	N	00	N
55	20240422	110418	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22900	400	2	1.78	377180150	16413	96.14	22750	23200	22500	29250	15750	22500	22980.57	6.65	0	3743	22900	22700	22500	22300	22100	22600	22200	82	6750	500	16650	50	1	16333822	3740	7.71	0.92	12	0.10	2971.00	24983.00	30600	20230809	-25.16	20900	20230426	9.57	28900	-20.76	20240103	21850	4.81	20240415	30600	-25.16	20230809	20900	9.57	20230426	1.94	N	033270	500	81 억		1085964	N	N	2	N	00	N
56	20240422	100419	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23100	600	2	2.67	297806450	12964	75.94	22750	23200	22500	29250	15750	22500	22971.80	6.65	0	5802	22900	22700	22500	22300	22100	22600	22200	82	6750	500	16650	50	1	16333822	3773	7.78	0.92	12	0.08	2971.00	24983.00	30600	20230809	-24.51	20900	20230426	10.53	28900	-20.07	20240103	21850	5.72	20240415	30600	-24.51	20230809	20900	10.53	20230426	1.94	N	033270	500	81 억		1085964	N	N	2	N	00	N
57	20240422	090418	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22550	50	2	0.22	30644150	1350	7.91	22750	22750	22500	29250	15750	22500	22699.37	6.65	0	-73	22900	22700	22500	22300	22100	22600	22200	82	6750	500	16650	50	1	16333822	3683	7.59	0.90	12	0.01	2971.00	24983.00	30600	20230809	-26.31	20900	20230426	7.89	28900	-21.97	20240103	21850	3.20	20240415	30600	-26.31	20230809	20900	7.89	20230426	1.94	N	033270	500	81 억		1085964	N	N	2	N	00	N
58	20240419	160401	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22500	-250	5	-1.10	381085200	17002	85.04	22700	22700	22300	29550	15950	22750	22414.01	6.66	0	139	23183	22966	22633	22416	22083	23075	22525	82	6800	500	16830	50	1	16333822	3675	7.57	0.90	12	0.10	2971.00	24983.00	30600	20230809	-26.47	20900	20230426	7.66	28900	-22.15	20240103	21850	2.97	20240415	30600	-26.47	20230809	20900	7.66	20230426	1.94	N	033270	500	81 억		1087270	N	N	2	N	00	N
59	20240419	150404	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22450	-300	5	-1.32	326279000	14556	72.81	22700	22700	22300	29550	15950	22750	22415.43	6.66	0	-312	23183	22966	22633	22416	22083	23075	22525	82	6800	500	16830	50	1	16333822	3667	7.56	0.90	12	0.09	2971.00	24983.00	30600	20230809	-26.63	20900	20230426	7.42	28900	-22.32	20240103	21850	2.75	20240415	30600	-26.63	20230809	20900	7.42	20230426	1.94	N	033270	500	81 억		1087270	N	N	0	N	00	N
60	20240419	140400	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22450	-300	5	-1.32	276683300	12348	61.76	22700	22700	22300	29550	15950	22750	22407.13	6.66	0	-1426	23183	22966	22633	22416	22083	23075	22525	82	6800	500	16830	50	1	16333822	3667	7.56	0.90	12	0.08	2971.00	24983.00	30600	20230809	-26.63	20900	20230426	7.42	28900	-22.32	20240103	21850	2.75	20240415	30600	-26.63	20230809	20900	7.42	20230426	1.94	N	033270	500	81 억		1087270	N	N	0	N	00	N
61	20240419	130403	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22400	-350	5	-1.54	264091350	11786	58.95	22700	22700	22300	29550	15950	22750	22407.21	6.66	0	-1462	23183	22966	22633	22416	22083	23075	22525	82	6800	500	16830	50	1	16333822	3659	7.54	0.90	12	0.07	2971.00	24983.00	30600	20230809	-26.80	20900	20230426	7.18	28900	-22.49	20240103	21850	2.52	20240415	30600	-26.80	20230809	20900	7.18	20230426	1.94	N	033270	500	81 억		1087270	N	N	0	N	00	N
62	20240419	120401	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22400	-350	5	-1.54	203630950	9079	45.41	22700	22700	22300	29550	15950	22750	22428.79	6.66	0	-1645	23183	22966	22633	22416	22083	23075	22525	82	6800	500	16830	50	1	16333822	3659	7.54	0.90	12	0.06	2971.00	24983.00	30600	20230809	-26.80	20900	20230426	7.18	28900	-22.49	20240103	21850	2.52	20240415	30600	-26.80	20230809	20900	7.18	20230426	1.94	N	033270	500	81 억		1087270	N	N	0	N	00	N
63	20240419	110404	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22400	-350	5	-1.54	123888750	5514	27.58	22700	22700	22350	29550	15950	22750	22468.04	6.66	0	66	23183	22966	22633	22416	22083	23075	22525	82	6800	500	16830	50	1	16333822	3659	7.54	0.90	12	0.03	2971.00	24983.00	30600	20230809	-26.80	20900	20230426	7.18	28900	-22.49	20240103	21850	2.52	20240415	30600	-26.80	20230809	20900	7.18	20230426	1.94	N	033270	500	81 억		1087270	N	N	0	N	00	N
64	20240419	100403	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22650	-100	5	-0.44	17626600	780	3.90	22700	22700	22550	29550	15950	22750	22598.21	6.66	0	-51	23183	22966	22633	22416	22083	23075	22525	82	6800	500	16830	50	1	16333822	3700	7.62	0.91	12	0.00	2971.00	24983.00	30600	20230809	-25.98	20900	20230426	8.37	28900	-21.63	20240103	21850	3.66	20240415	30600	-25.98	20230809	20900	8.37	20230426	1.94	N	033270	500	81 억		1087270	N	N	0	N	00	N
65	20240419	090400	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22600	-150	5	-0.66	1991550	88	0.44	22700	22700	22600	29550	15950	22750	22631.25	6.66	0	-3	23183	22966	22633	22416	22083	23075	22525	82	6800	500	16830	50	1	16333822	3691	7.61	0.90	12	0.00	2971.00	24983.00	30600	20230809	-26.14	20900	20230426	8.13	28900	-21.80	20240103	21850	3.43	20240415	30600	-26.14	20230809	20900	8.13	20230426	1.94	N	033270	500	81 억		1087270	N	N	0	N	00	N
66	20240418	160359	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22750	350	2	1.56	453057300	19993	109.57	22300	22850	22300	29100	15700	22400	22660.80	6.65	0	867	22866	22632	22466	22232	22066	22750	22350	82	6700	500	16570	50	1	16333822	3716	7.66	0.91	12	0.12	2971.00	24983.00	30600	20230809	-25.65	20900	20230426	8.85	28900	-21.28	20240103	21850	4.12	20240415	30600	-25.65	20230809	20900	8.85	20230426	1.95	N	033270	500	81 억		1086326	N	N	2	N	00	N
67	20240418	150400	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22800	400	2	1.79	433533650	19135	104.87	22300	22850	22300	29100	15700	22400	22656.58	6.65	0	838	22866	22632	22466	22232	22066	22750	22350	82	6700	500	16570	50	1	16333822	3724	7.67	0.91	12	0.12	2971.00	24983.00	30600	20230809	-25.49	20900	20230426	9.09	28900	-21.11	20240103	21850	4.35	20240415	30600	-25.49	20230809	20900	9.09	20230426	1.95	N	033270	500	81 억		1086326	N	N	2	N	00	N
68	20240418	140401	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22750	350	2	1.56	335622450	14818	81.21	22300	22850	22300	29100	15700	22400	22649.65	6.65	0	637	22866	22632	22466	22232	22066	22750	22350	82	6700	500	16570	50	1	16333822	3716	7.66	0.91	12	0.09	2971.00	24983.00	30600	20230809	-25.65	20900	20230426	8.85	28900	-21.28	20240103	21850	4.12	20240415	30600	-25.65	20230809	20900	8.85	20230426	1.95	N	033270	500	81 억		1086326	N	N	2	N	00	N
69	20240418	130401	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22750	350	2	1.56	310597000	13717	75.17	22300	22850	22300	29100	15700	22400	22643.22	6.65	0	615	22866	22632	22466	22232	22066	22750	22350	82	6700	500	16570	50	1	16333822	3716	7.66	0.91	12	0.08	2971.00	24983.00	30600	20230809	-25.65	20900	20230426	8.85	28900	-21.28	20240103	21850	4.12	20240415	30600	-25.65	20230809	20900	8.85	20230426	1.95	N	033270	500	81 억		1086326	N	N	2	N	00	N
70	20240418	120400	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22750	350	2	1.56	306060050	13518	74.08	22300	22850	22300	29100	15700	22400	22640.93	6.65	0	615	22866	22632	22466	22232	22066	22750	22350	82	6700	500	16570	50	1	16333822	3716	7.66	0.91	12	0.08	2971.00	24983.00	30600	20230809	-25.65	20900	20230426	8.85	28900	-21.28	20240103	21850	4.12	20240415	30600	-25.65	20230809	20900	8.85	20230426	1.95	N	033270	500	81 억		1086326	N	N	2	N	00	N
71	20240418	110400	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22700	300	2	1.34	240283500	10632	58.27	22300	22850	22300	29100	15700	22400	22600.03	6.65	0	212	22866	22632	22466	22232	22066	22750	22350	82	6700	500	16570	50	1	16333822	3708	7.64	0.91	12	0.07	2971.00	24983.00	30600	20230809	-25.82	20900	20230426	8.61	28900	-21.45	20240103	21850	3.89	20240415	30600	-25.82	20230809	20900	8.61	20230426	1.95	N	033270	500	81 억		1086326	N	N	2	N	00	N
72	20240418	100402	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22600	200	2	0.89	117077000	5207	28.54	22300	22700	22300	29100	15700	22400	22484.54	6.65	0	-69	22866	22632	22466	22232	22066	22750	22350	82	6700	500	16570	50	1	16333822	3691	7.61	0.90	12	0.03	2971.00	24983.00	30600	20230809	-26.14	20900	20230426	8.13	28900	-21.80	20240103	21850	3.43	20240415	30600	-26.14	20230809	20900	8.13	20230426	1.95	N	033270	500	81 억		1086326	N	N	2	N	00	N
73	20240418	090400	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22300	-100	5	-0.45	17811300	798	4.37	22300	22400	22300	29100	15700	22400	22319.92	6.65	0	179	22866	22632	22466	22232	22066	22750	22350	82	6700	500	16570	50	1	16333822	3642	7.51	0.89	12	0.00	2971.00	24983.00	30600	20230809	-27.12	20900	20230426	6.70	28900	-22.84	20240103	21850	2.06	20240415	30600	-27.12	20230809	20900	6.70	20230426	1.95	N	033270	500	81 억		1086326	N	N	2	N	00	N
74	20240417	160355	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22400	-100	5	-0.44	409281200	18197	42.57	22300	22700	22300	29250	15750	22500	22492.19	6.67	0	-2719	23133	22816	22333	22016	21533	22975	22175	82	6750	500	16650	50	1	16333822	3659	7.54	0.90	12	0.11	2971.00	24983.00	30600	20230809	-26.80	20900	20230426	7.18	28900	-22.49	20240103	21850	2.52	20240415	30600	-26.80	20230809	20900	7.18	20230426	1.94	N	033270	500	81 억		1088874	N	N	2	N	00	N
75	20240417	150403	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22450	-50	5	-0.22	317398050	14101	32.99	22300	22700	22300	29250	15750	22500	22508.90	6.67	0	-807	23133	22816	22333	22016	21533	22975	22175	82	6750	500	16650	50	1	16333822	3667	7.56	0.90	12	0.09	2971.00	24983.00	30600	20230809	-26.63	20900	20230426	7.42	28900	-22.32	20240103	21850	2.75	20240415	30600	-26.63	20230809	20900	7.42	20230426	1.94	N	033270	500	81 억		1088874	N	N	1	N	00	N
76	20240417	140359	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22400	-100	5	-0.44	280856150	12470	29.18	22300	22700	22300	29250	15750	22500	22522.55	6.67	0	325	23133	22816	22333	22016	21533	22975	22175	82	6750	500	16650	50	1	16333822	3659	7.54	0.90	12	0.08	2971.00	24983.00	30600	20230809	-26.80	20900	20230426	7.18	28900	-22.49	20240103	21850	2.52	20240415	30600	-26.80	20230809	20900	7.18	20230426	1.94	N	033270	500	81 억		1088874	N	N	1	N	00	N
77	20240417	130402	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22550	50	2	0.22	239201700	10612	24.83	22300	22700	22300	29250	15750	22500	22540.69	6.67	0	598	23133	22816	22333	22016	21533	22975	22175	82	6750	500	16650	50	1	16333822	3683	7.59	0.90	12	0.06	2971.00	24983.00	30600	20230809	-26.31	20900	20230426	7.89	28900	-21.97	20240103	21850	3.20	20240415	30600	-26.31	20230809	20900	7.89	20230426	1.94	N	033270	500	81 억		1088874	N	N	1	N	00	N
78	20240417	120401	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22600	100	2	0.44	197683550	8764	20.50	22300	22700	22300	29250	15750	22500	22556.33	6.67	0	675	23133	22816	22333	22016	21533	22975	22175	82	6750	500	16650	50	1	16333822	3691	7.61	0.90	12	0.05	2971.00	24983.00	30600	20230809	-26.14	20900	20230426	8.13	28900	-21.80	20240103	21850	3.43	20240415	30600	-26.14	20230809	20900	8.13	20230426	1.94	N	033270	500	81 억		1088874	N	N	1	N	00	N
79	20240417	110404	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22500	0	3	0.00	168224950	7458	17.45	22300	22700	22300	29250	15750	22500	22556.32	6.67	0	1068	23133	22816	22333	22016	21533	22975	22175	82	6750	500	16650	50	1	16333822	3675	7.57	0.90	12	0.05	2971.00	24983.00	30600	20230809	-26.47	20900	20230426	7.66	28900	-22.15	20240103	21850	2.97	20240415	30600	-26.47	20230809	20900	7.66	20230426	1.94	N	033270	500	81 억		1088874	N	N	1	N	00	N
80	20240417	100359	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22650	150	2	0.67	116673000	5166	12.09	22300	22700	22300	29250	15750	22500	22584.82	6.67	0	547	23133	22816	22333	22016	21533	22975	22175	82	6750	500	16650	50	1	16333822	3700	7.62	0.91	12	0.03	2971.00	24983.00	30600	20230809	-25.98	20900	20230426	8.37	28900	-21.63	20240103	21850	3.66	20240415	30600	-25.98	20230809	20900	8.37	20230426	1.94	N	033270	500	81 억		1088874	N	N	1	N	00	N
81	20240417	090359	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22700	200	2	0.89	25964300	1157	2.71	22300	22700	22300	29250	15750	22500	22440.95	6.67	0	817	23133	22816	22333	22016	21533	22975	22175	82	6750	500	16650	50	1	16333822	3708	7.64	0.91	12	0.01	2971.00	24983.00	30600	20230809	-25.82	20900	20230426	8.61	28900	-21.45	20240103	21850	3.89	20240415	30600	-25.82	20230809	20900	8.61	20230426	1.94	N	033270	500	81 억		1088874	N	N	1	N	00	N
82	20240416	160402	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22500	250	2	1.12	941810650	42207	81.54	21850	22650	21850	28900	15600	22250	22313.97	6.61	0	3909	22850	22550	22200	21900	21550	22375	21725	82	6650	500	16460	50	1	16333822	3675	7.57	0.90	12	0.26	2971.00	24983.00	30600	20230809	-26.47	20900	20230426	7.66	28900	-22.15	20240103	21850	2.97	20240416	30600	-26.47	20230809	20900	7.66	20230426	2.13	N	033270	500	81 억		1079735	N	N	1	N	00	N
83	20240416	150359	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22500	250	2	1.12	843092800	37818	73.06	21850	22650	21850	28900	15600	22250	22293.43	6.61	0	4775	22850	22550	22200	21900	21550	22375	21725	82	6650	500	16460	50	1	16333822	3675	7.57	0.90	12	0.23	2971.00	24983.00	30600	20230809	-26.47	20900	20230426	7.66	28900	-22.15	20240103	21850	2.97	20240416	30600	-26.47	20230809	20900	7.66	20230426	2.13	N	033270	500	81 억		1079735	N	N	0	N	00	N
84	20240416	140358	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22400	150	2	0.67	737403350	33107	63.96	21850	22650	21850	28900	15600	22250	22273.34	6.61	0	2661	22850	22550	22200	21900	21550	22375	21725	82	6650	500	16460	50	1	16333822	3659	7.54	0.90	12	0.20	2971.00	24983.00	30600	20230809	-26.80	20900	20230426	7.18	28900	-22.49	20240103	21850	2.52	20240416	30600	-26.80	20230809	20900	7.18	20230426	2.13	N	033270	500	81 억		1079735	N	N	0	N	00	N
85	20240416	130400	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22400	150	2	0.67	612069850	27505	53.14	21850	22650	21850	28900	15600	22250	22253.04	6.61	0	1692	22850	22550	22200	21900	21550	22375	21725	82	6650	500	16460	50	1	16333822	3659	7.54	0.90	12	0.17	2971.00	24983.00	30600	20230809	-26.80	20900	20230426	7.18	28900	-22.49	20240103	21850	2.52	20240416	30600	-26.80	20230809	20900	7.18	20230426	2.13	N	033270	500	81 억		1079735	N	N	0	N	00	N
86	20240416	120401	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22350	100	2	0.45	533335800	23986	46.34	21850	22650	21850	28900	15600	22250	22235.29	6.61	0	252	22850	22550	22200	21900	21550	22375	21725	82	6650	500	16460	50	1	16333822	3651	7.52	0.89	12	0.15	2971.00	24983.00	30600	20230809	-26.96	20900	20230426	6.94	28900	-22.66	20240103	21850	2.29	20240416	30600	-26.96	20230809	20900	6.94	20230426	2.13	N	033270	500	81 억		1079735	N	N	0	N	00	N
87	20240416	110400	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22150	-100	5	-0.45	405740700	18259	35.28	21850	22650	21850	28900	15600	22250	22221.41	6.61	0	1639	22850	22550	22200	21900	21550	22375	21725	82	6650	500	16460	50	1	16333822	3618	7.46	0.89	12	0.11	2971.00	24983.00	30600	20230809	-27.61	20900	20230426	5.98	28900	-23.36	20240103	21850	1.37	20240416	30600	-27.61	20230809	20900	5.98	20230426	2.13	N	033270	500	81 억		1079735	N	N	0	N	00	N
88	20240416	100355	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22400	150	2	0.67	239439550	10781	20.83	21850	22650	21850	28900	15600	22250	22209.40	6.61	0	424	22850	22550	22200	21900	21550	22375	21725	82	6650	500	16460	50	1	16333822	3659	7.54	0.90	12	0.07	2971.00	24983.00	30600	20230809	-26.80	20900	20230426	7.18	28900	-22.49	20240103	21850	2.52	20240416	30600	-26.80	20230809	20900	7.18	20230426	2.13	N	033270	500	81 억		1079735	N	N	0	N	00	N
89	20240416	090355	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22050	-200	5	-0.90	80795850	3693	7.13	21850	22150	21850	28900	15600	22250	21878.01	6.61	0	1220	22850	22550	22200	21900	21550	22375	21725	82	6650	500	16460	50	1	16333822	3602	7.42	0.88	12	0.02	2971.00	24983.00	30600	20230809	-27.94	20900	20230426	5.50	28900	-23.70	20240103	21850	0.92	20240416	30600	-27.94	20230809	20900	5.50	20230426	2.13	N	033270	500	81 억		1079735	N	N	0	N	00	N
90	20240415	160354	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22250	-300	5	-1.33	1144440800	51655	101.11	22350	22500	21850	29300	15800	22550	22155.47	6.61	0	-880	23383	22966	22733	22316	22083	22850	22200	82	6750	500	16680	50	1	16333822	3634	7.49	0.89	12	0.32	2971.00	24983.00	30600	20230809	-27.29	20900	20230426	6.46	28900	-23.01	20240103	21850	1.83	20240415	30600	-27.29	20230809	20900	6.46	20230426	2.20	N	033270	500	81 억		1080001	N	N	0	N	00	N
91	20240415	150358	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22250	-300	5	-1.33	1101867450	49746	97.37	22350	22500	21850	29300	15800	22550	22149.87	6.61	0	-1546	23383	22966	22733	22316	22083	22850	22200	82	6750	500	16680	50	1	16333822	3634	7.49	0.89	12	0.30	2971.00	24983.00	30600	20230809	-27.29	20900	20230426	6.46	28900	-23.01	20240103	21850	1.83	20240415	30600	-27.29	20230809	20900	6.46	20230426	2.20	N	033270	500	81 억		1080001	N	N	0	N	00	N
92	20240415	140353	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22200	-350	5	-1.55	1037938450	46873	91.75	22350	22500	21850	29300	15800	22550	22143.63	6.61	0	-2275	23383	22966	22733	22316	22083	22850	22200	82	6750	500	16680	50	1	16333822	3626	7.47	0.89	12	0.29	2971.00	24983.00	30600	20230809	-27.45	20900	20230426	6.22	28900	-23.18	20240103	21850	1.60	20240415	30600	-27.45	20230809	20900	6.22	20230426	2.20	N	033270	500	81 억		1080001	N	N	0	N	00	N
93	20240415	130352	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22200	-350	5	-1.55	946468650	42754	83.69	22350	22500	21850	29300	15800	22550	22137.55	6.61	0	-2838	23383	22966	22733	22316	22083	22850	22200	82	6750	500	16680	50	1	16333822	3626	7.47	0.89	12	0.26	2971.00	24983.00	30600	20230809	-27.45	20900	20230426	6.22	28900	-23.18	20240103	21850	1.60	20240415	30600	-27.45	20230809	20900	6.22	20230426	2.20	N	033270	500	81 억		1080001	N	N	0	N	00	N
94	20240415	120356	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22200	-350	5	-1.55	870612300	39337	77.00	22350	22500	21850	29300	15800	22550	22132.15	6.61	0	-3550	23383	22966	22733	22316	22083	22850	22200	82	6750	500	16680	50	1	16333822	3626	7.47	0.89	12	0.24	2971.00	24983.00	30600	20230809	-27.45	20900	20230426	6.22	28900	-23.18	20240103	21850	1.60	20240415	30600	-27.45	20230809	20900	6.22	20230426	2.20	N	033270	500	81 억		1080001	N	N	0	N	00	N
95	20240415	110355	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22100	-450	5	-2.00	777290350	35118	68.74	22350	22500	21850	29300	15800	22550	22133.67	6.61	0	-3227	23383	22966	22733	22316	22083	22850	22200	82	6750	500	16680	50	1	16333822	3610	7.44	0.88	12	0.22	2971.00	24983.00	30600	20230809	-27.78	20900	20230426	5.74	28900	-23.53	20240103	21850	1.14	20240415	30600	-27.78	20230809	20900	5.74	20230426	2.20	N	033270	500	81 억		1080001	N	N	0	N	00	N
96	20240415	100355	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22050	-500	5	-2.22	636472000	28749	56.27	22350	22500	21850	29300	15800	22550	22138.93	6.61	0	-2069	23383	22966	22733	22316	22083	22850	22200	82	6750	500	16680	50	1	16333822	3602	7.42	0.88	12	0.18	2971.00	24983.00	30600	20230809	-27.94	20900	20230426	5.50	28900	-23.70	20240103	21850	0.92	20240415	30600	-27.94	20230809	20900	5.50	20230426	2.20	N	033270	500	81 억		1080001	N	N	0	N	00	N
97	20240415	090356	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22350	-200	5	-0.89	57585450	2574	5.04	22350	22500	22350	29300	15800	22550	22371.97	6.61	0	-186	23383	22966	22733	22316	22083	22850	22200	82	6750	500	16680	50	1	16333822	3651	7.52	0.89	12	0.02	2971.00	24983.00	30600	20230809	-26.96	20900	20230426	6.94	28900	-22.66	20240103	22350	0.00	20240415	30600	-26.96	20230809	20900	6.94	20230426	2.20	N	033270	500	81 억		1080001	N	N	0	N	00	N
98	20240412	160354	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22550	-250	5	-1.10	1144609450	50449	118.87	22800	23150	22500	29600	16000	22800	22689.40	6.59	0	2015	23133	22966	22833	22666	22533	22900	22600	82	6800	500	16870	50	1	16333822	3683	7.59	0.90	12	0.31	2971.00	24983.00	30600	20230809	-26.31	20900	20230426	7.89	28900	-21.97	20240103	22500	0.22	20240412	30600	-26.31	20230809	20900	7.89	20230426	2.21	N	033270	500	81 억		1076374	N	N	0	N	00	N
99	20240412	150353	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22600	-200	5	-0.88	889424700	39135	92.21	22800	23150	22500	29600	16000	22800	22727.09	6.59	0	461	23133	22966	22833	22666	22533	22900	22600	82	6800	500	16870	50	1	16333822	3691	7.61	0.90	12	0.24	2971.00	24983.00	30600	20230809	-26.14	20900	20230426	8.13	28900	-21.80	20240103	22500	0.44	20240412	30600	-26.14	20230809	20900	8.13	20230426	2.21	N	033270	500	81 억		1076374	N	N	0	N	00	N
100	20240412	140354	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22700	-100	5	-0.44	836493800	36798	86.71	22800	23150	22500	29600	16000	22800	22732.05	6.59	0	878	23133	22966	22833	22666	22533	22900	22600	82	6800	500	16870	50	1	16333822	3708	7.64	0.91	12	0.23	2971.00	24983.00	30600	20230809	-25.82	20900	20230426	8.61	28900	-21.45	20240103	22500	0.89	20240412	30600	-25.82	20230809	20900	8.61	20230426	2.21	N	033270	500	81 억		1076374	N	N	0	N	00	N
101	20240412	130351	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22850	50	2	0.22	443994450	19440	45.81	22800	23150	22500	29600	16000	22800	22839.22	6.59	0	42	23133	22966	22833	22666	22533	22900	22600	82	6800	500	16870	50	1	16333822	3732	7.69	0.91	12	0.12	2971.00	24983.00	30600	20230809	-25.33	20900	20230426	9.33	28900	-20.93	20240103	22500	1.56	20240412	30600	-25.33	20230809	20900	9.33	20230426	2.21	N	033270	500	81 억		1076374	N	N	0	N	00	N
102	20240412	120354	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22950	150	2	0.66	395656750	17329	40.83	22800	23150	22500	29600	16000	22800	22832.06	6.59	0	562	23133	22966	22833	22666	22533	22900	22600	82	6800	500	16870	50	1	16333822	3749	7.72	0.92	12	0.11	2971.00	24983.00	30600	20230809	-25.00	20900	20230426	9.81	28900	-20.59	20240103	22500	2.00	20240412	30600	-25.00	20230809	20900	9.81	20230426	2.21	N	033270	500	81 억		1076374	N	N	0	N	00	N
103	20240412	110351	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23050	250	2	1.10	365081750	15997	37.69	22800	23150	22500	29600	16000	22800	22821.89	6.59	0	554	23133	22966	22833	22666	22533	22900	22600	82	6800	500	16870	50	1	16333822	3765	7.76	0.92	12	0.10	2971.00	24983.00	30600	20230809	-24.67	20900	20230426	10.29	28900	-20.24	20240103	22500	2.44	20240412	30600	-24.67	20230809	20900	10.29	20230426	2.21	N	033270	500	81 억		1076374	N	N	0	N	00	N
104	20240412	100352	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22900	100	2	0.44	258517450	11366	26.78	22800	23000	22500	29600	16000	22800	22744.80	6.59	0	3	23133	22966	22833	22666	22533	22900	22600	82	6800	500	16870	50	1	16333822	3740	7.71	0.92	12	0.07	2971.00	24983.00	30600	20230809	-25.16	20900	20230426	9.57	28900	-20.76	20240103	22500	1.78	20240412	30600	-25.16	20230809	20900	9.57	20230426	2.21	N	033270	500	81 억		1076374	N	N	0	N	00	N
105	20240412	090352	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22800	0	3	0.00	14954200	655	1.54	22800	22900	22800	29600	16000	22800	22830.84	6.59	0	-107	23133	22966	22833	22666	22533	22900	22600	82	6800	500	16870	50	1	16333822	3724	7.67	0.91	12	0.00	2971.00	24983.00	30600	20230809	-25.49	20900	20230426	9.09	28900	-21.11	20240103	22700	0.44	20240411	30600	-25.49	20230809	20900	9.09	20230426	2.21	N	033270	500	81 억		1076374	N	N	0	N	00	N
106	20240411	160349	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22800	-400	5	-1.72	969174750	42423	120.04	22900	23000	22700	30150	16250	23200	22845.50	6.63	0	-7252	23466	23332	23166	23032	22866	23400	23100	82	6950	500	17160	50	1	16333822	3724	7.67	0.91	12	0.26	2971.00	24983.00	30600	20230809	-25.49	20900	20230426	9.09	28900	-21.11	20240103	22700	0.44	20240411	30600	-25.49	20230809	20900	9.09	20230426	2.22	N	033270	500	81 억		1083608	N	N	50	N	00	N
107	20240411	150355	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22900	-300	5	-1.29	932504150	40816	115.49	22900	23000	22700	30150	16250	23200	22846.53	6.63	0	-6165	23466	23332	23166	23032	22866	23400	23100	82	6950	500	17160	50	1	16333822	3740	7.71	0.92	12	0.25	2971.00	24983.00	30600	20230809	-25.16	20900	20230426	9.57	28900	-20.76	20240103	22700	0.88	20240411	30600	-25.16	20230809	20900	9.57	20230426	2.22	N	033270	500	81 억		1083608	N	N	50	N	00	N
108	20240411	140354	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22850	-350	5	-1.51	895743000	39207	110.94	22900	23000	22700	30150	16250	23200	22846.51	6.63	0	-5424	23466	23332	23166	23032	22866	23400	23100	82	6950	500	17160	50	1	16333822	3732	7.69	0.91	12	0.24	2971.00	24983.00	30600	20230809	-25.33	20900	20230426	9.33	28900	-20.93	20240103	22700	0.66	20240411	30600	-25.33	20230809	20900	9.33	20230426	2.22	N	033270	500	81 억		1083608	N	N	50	N	00	N
109	20240411	130346	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22850	-350	5	-1.51	583630550	25519	72.21	22900	23000	22800	30150	16250	23200	22870.43	6.63	0	-4333	23466	23332	23166	23032	22866	23400	23100	82	6950	500	17160	50	1	16333822	3732	7.69	0.91	12	0.16	2971.00	24983.00	30600	20230809	-25.33	20900	20230426	9.33	28900	-20.93	20240103	22800	0.22	20240411	30600	-25.33	20230809	20900	9.33	20230426	2.22	N	033270	500	81 억		1083608	N	N	50	N	00	N
110	20240411	120352	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22900	-300	5	-1.29	430881450	18832	53.29	22900	23000	22800	30150	16250	23200	22880.28	6.63	0	-2329	23466	23332	23166	23032	22866	23400	23100	82	6950	500	17160	50	1	16333822	3740	7.71	0.92	12	0.12	2971.00	24983.00	30600	20230809	-25.16	20900	20230426	9.57	28900	-20.76	20240103	22800	0.44	20240411	30600	-25.16	20230809	20900	9.57	20230426	2.22	N	033270	500	81 억		1083608	N	N	50	N	00	N
111	20240411	110348	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22950	-250	5	-1.08	301215450	13165	37.25	22900	23000	22800	30150	16250	23200	22880.02	6.63	0	-1989	23466	23332	23166	23032	22866	23400	23100	82	6950	500	17160	50	1	16333822	3749	7.72	0.92	12	0.08	2971.00	24983.00	30600	20230809	-25.00	20900	20230426	9.81	28900	-20.59	20240103	22800	0.66	20240411	30600	-25.00	20230809	20900	9.81	20230426	2.22	N	033270	500	81 억		1083608	N	N	50	N	00	N
112	20240411	100352	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22950	-250	5	-1.08	224389100	9806	27.75	22900	23000	22800	30150	16250	23200	22882.84	6.63	0	-1681	23466	23332	23166	23032	22866	23400	23100	82	6950	500	17160	50	1	16333822	3749	7.72	0.92	12	0.06	2971.00	24983.00	30600	20230809	-25.00	20900	20230426	9.81	28900	-20.59	20240103	22800	0.66	20240411	30600	-25.00	20230809	20900	9.81	20230426	2.22	N	033270	500	81 억		1083608	N	N	50	N	00	N
113	20240411	090350	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22950	-250	5	-1.08	26417150	1153	3.26	22900	23000	22900	30150	16250	23200	22911.67	6.63	0	90	23466	23332	23166	23032	22866	23400	23100	82	6950	500	17160	50	1	16333822	3749	7.72	0.92	12	0.01	2971.00	24983.00	30600	20230809	-25.00	20900	20230426	9.81	28900	-20.59	20240103	22900	0.22	20240411	30600	-25.00	20230809	20900	9.81	20230426	2.22	N	033270	500	81 억		1083608	N	N	50	N	00	N
114	20240409	160346	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23200	0	3	0.00	811203050	35113	170.10	23000	23300	23000	30150	16250	23200	23102.62	6.66	0	-3685	23433	23316	23233	23116	23033	23275	23075	82	6950	500	17160	50	1	16333822	3789	7.81	0.93	12	0.21	2971.00	24983.00	30600	20230809	-24.18	20750	20230404	11.81	28900	-19.72	20240103	23000	0.87	20240409	30600	-24.18	20230809	20900	11.00	20230426	2.21	N	033270	500	81 억		1087838	N	N	50	N	00	N
115	20240409	150348	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23150	-50	5	-0.22	726390200	31454	152.37	23000	23300	23000	30150	16250	23200	23093.73	6.66	0	-3128	23433	23316	23233	23116	23033	23275	23075	82	6950	500	17160	50	1	16333822	3781	7.79	0.93	12	0.19	2971.00	24983.00	30600	20230809	-24.35	20750	20230404	11.57	28900	-19.90	20240103	23000	0.65	20240409	30600	-24.35	20230809	20900	10.77	20230426	2.21	N	033270	500	81 억		1087838	N	N	0	N	00	N
116	20240409	140350	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23150	-50	5	-0.22	671055250	29063	140.79	23000	23300	23000	30150	16250	23200	23089.68	6.66	0	-2553	23433	23316	23233	23116	23033	23275	23075	82	6950	500	17160	50	1	16333822	3781	7.79	0.93	12	0.18	2971.00	24983.00	30600	20230809	-24.35	20750	20230404	11.57	28900	-19.90	20240103	23000	0.65	20240409	30600	-24.35	20230809	20900	10.77	20230426	2.21	N	033270	500	81 억		1087838	N	N	0	N	00	N
117	20240409	130345	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23050	-150	5	-0.65	619441650	26830	129.97	23000	23300	23000	30150	16250	23200	23087.65	6.66	0	-2048	23433	23316	23233	23116	23033	23275	23075	82	6950	500	17160	50	1	16333822	3765	7.76	0.92	12	0.16	2971.00	24983.00	30600	20230809	-24.67	20750	20230404	11.08	28900	-20.24	20240103	23000	0.22	20240409	30600	-24.67	20230809	20900	10.29	20230426	2.21	N	033270	500	81 억		1087838	N	N	0	N	00	N
118	20240409	120349	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23050	-150	5	-0.65	525804050	22769	110.30	23000	23300	23000	30150	16250	23200	23092.98	6.66	0	-1583	23433	23316	23233	23116	23033	23275	23075	82	6950	500	17160	50	1	16333822	3765	7.76	0.92	12	0.14	2971.00	24983.00	30600	20230809	-24.67	20750	20230404	11.08	28900	-20.24	20240103	23000	0.22	20240409	30600	-24.67	20230809	20900	10.29	20230426	2.21	N	033270	500	81 억		1087838	N	N	0	N	00	N
119	20240409	110347	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23100	-100	5	-0.43	319020150	13805	66.87	23000	23300	23000	30150	16250	23200	23109.03	6.66	0	-452	23433	23316	23233	23116	23033	23275	23075	82	6950	500	17160	50	1	16333822	3773	7.78	0.92	12	0.08	2971.00	24983.00	30600	20230809	-24.51	20750	20230404	11.33	28900	-20.07	20240103	23000	0.43	20240409	30600	-24.51	20230809	20900	10.53	20230426	2.21	N	033270	500	81 억		1087838	N	N	0	N	00	N
120	20240409	100345	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23150	-50	5	-0.22	231074650	10003	48.46	23000	23300	23000	30150	16250	23200	23100.53	6.66	0	439	23433	23316	23233	23116	23033	23275	23075	82	6950	500	17160	50	1	16333822	3781	7.79	0.93	12	0.06	2971.00	24983.00	30600	20230809	-24.35	20750	20230404	11.57	28900	-19.90	20240103	23000	0.65	20240409	30600	-24.35	20230809	20900	10.77	20230426	2.21	N	033270	500	81 억		1087838	N	N	0	N	00	N
121	20240409	090350	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23250	50	2	0.22	111671800	4855	23.52	23000	23300	23000	30150	16250	23200	23001.40	6.66	0	1449	23433	23316	23233	23116	23033	23275	23075	82	6950	500	17160	50	1	16333822	3798	7.83	0.93	12	0.03	2971.00	24983.00	30600	20230809	-24.02	20750	20230404	12.05	28900	-19.55	20240103	23000	1.09	20240409	30600	-24.02	20230809	20900	11.24	20230426	2.21	N	033270	500	81 억		1087838	N	N	0	N	00	N
122	20240408	160341	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23200	-100	5	-0.43	475880600	20481	54.19	23300	23350	23150	30250	16350	23300	23235.22	6.72	0	-3605	23600	23450	23300	23150	23000	23375	23075	81	6950	500	17240	50	1	16244822	3769	7.81	0.93	12	0.13	2971.00	24983.00	30600	20230809	-24.18	20700	20230403	12.08	28900	-19.72	20240103	23000	0.87	20240228	30600	-24.18	20230809	20900	11.00	20230426	2.21	N	033270	500	81 억		1091524	N	N	178	N	00	N
123	20240408	150346	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23250	-50	5	-0.21	459541050	19777	52.33	23300	23350	23150	30250	16350	23300	23236.14	6.72	0	-3701	23600	23450	23300	23150	23000	23375	23075	81	6950	500	17240	50	1	16244822	3777	7.83	0.93	12	0.12	2971.00	24983.00	30600	20230809	-24.02	20700	20230403	12.32	28900	-19.55	20240103	23000	1.09	20240228	30600	-24.02	20230809	20900	11.24	20230426	2.21	N	033270	500	81 억		1091524	N	N	178	N	00	N
124	20240408	140348	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23350	50	2	0.21	420891400	18116	47.94	23300	23350	23150	30250	16350	23300	23233.13	6.72	0	-3740	23600	23450	23300	23150	23000	23375	23075	81	6950	500	17240	50	1	16244822	3793	7.86	0.93	12	0.11	2971.00	24983.00	30600	20230809	-23.69	20700	20230403	12.80	28900	-19.20	20240103	23000	1.52	20240228	30600	-23.69	20230809	20900	11.72	20230426	2.21	N	033270	500	81 억		1091524	N	N	178	N	00	N
125	20240408	130345	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23250	-50	5	-0.21	353246250	15209	40.24	23300	23350	23150	30250	16350	23300	23226.13	6.72	0	-3006	23600	23450	23300	23150	23000	23375	23075	81	6950	500	17240	50	1	16244822	3777	7.83	0.93	12	0.09	2971.00	24983.00	30600	20230809	-24.02	20700	20230403	12.32	28900	-19.55	20240103	23000	1.09	20240228	30600	-24.02	20230809	20900	11.24	20230426	2.21	N	033270	500	81 억		1091524	N	N	178	N	00	N
126	20240408	120347	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23250	-50	5	-0.21	326033550	14036	37.14	23300	23350	23150	30250	16350	23300	23228.38	6.72	0	-3000	23600	23450	23300	23150	23000	23375	23075	81	6950	500	17240	50	1	16244822	3777	7.83	0.93	12	0.09	2971.00	24983.00	30600	20230809	-24.02	20700	20230403	12.32	28900	-19.55	20240103	23000	1.09	20240228	30600	-24.02	20230809	20900	11.24	20230426	2.21	N	033270	500	81 억		1091524	N	N	178	N	00	N
127	20240408	110348	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23300	0	3	0.00	294346050	12671	33.53	23300	23350	23150	30250	16350	23300	23229.90	6.72	0	-2141	23600	23450	23300	23150	23000	23375	23075	81	6950	500	17240	50	1	16244822	3785	7.84	0.93	12	0.08	2971.00	24983.00	30600	20230809	-23.86	20700	20230403	12.56	28900	-19.38	20240103	23000	1.30	20240228	30600	-23.86	20230809	20900	11.48	20230426	2.21	N	033270	500	81 억		1091524	N	N	178	N	00	N
128	20240408	100344	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23200	-100	5	-0.43	226757600	9770	25.85	23300	23300	23150	30250	16350	23300	23209.58	6.72	0	-1559	23600	23450	23300	23150	23000	23375	23075	81	6950	500	17240	50	1	16244822	3769	7.81	0.93	12	0.06	2971.00	24983.00	30600	20230809	-24.18	20700	20230403	12.08	28900	-19.72	20240103	23000	0.87	20240228	30600	-24.18	20230809	20900	11.00	20230426	2.21	N	033270	500	81 억		1091524	N	N	178	N	00	N
129	20240408	090348	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23200	-100	5	-0.43	50548400	2173	5.75	23300	23300	23200	30250	16350	23300	23262.03	6.72	0	-131	23600	23450	23300	23150	23000	23375	23075	81	6950	500	17240	50	1	16244822	3769	7.81	0.93	12	0.01	2971.00	24983.00	30600	20230809	-24.18	20700	20230403	12.08	28900	-19.72	20240103	23000	0.87	20240228	30600	-24.18	20230809	20900	11.00	20230426	2.21	N	033270	500	81 억		1091524	N	N	178	N	00	N
130	20240405	160348	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23300	-250	5	-1.06	878290650	37721	113.93	23350	23450	23150	30600	16500	23550	23283.79	6.72	0	-1573	24050	23800	23600	23350	23150	23700	23250	81	7050	500	17420	50	1	16244822	3785	7.84	0.93	12	0.23	2971.00	24983.00	30600	20230809	-23.86	20700	20230331	12.56	28900	-19.38	20240103	23000	1.30	20240228	30600	-23.86	20230809	20900	11.48	20230426	2.20	N	033270	500	81 억		1091725	N	N	178	N	00	N
131	20240405	150345	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23200	-350	5	-1.49	827235050	35525	107.29	23350	23450	23150	30600	16500	23550	23286.00	6.72	0	-1391	24050	23800	23600	23350	23150	23700	23250	81	7050	500	17420	50	1	16244822	3769	7.81	0.93	12	0.22	2971.00	24983.00	30600	20230809	-24.18	20700	20230331	12.08	28900	-19.72	20240103	23000	0.87	20240228	30600	-24.18	20230809	20900	11.00	20230426	2.20	N	033270	500	81 억		1091725	N	N	0	N	00	N
132	20240405	140344	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23350	-200	5	-0.85	694733650	29824	90.08	23350	23450	23150	30600	16500	23550	23294.45	6.72	0	-1150	24050	23800	23600	23350	23150	23700	23250	81	7050	500	17420	50	1	16244822	3793	7.86	0.93	12	0.18	2971.00	24983.00	30600	20230809	-23.69	20700	20230331	12.80	28900	-19.20	20240103	23000	1.52	20240228	30600	-23.69	20230809	20900	11.72	20230426	2.20	N	033270	500	81 억		1091725	N	N	0	N	00	N
133	20240405	130344	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23400	-150	5	-0.64	523525350	22458	67.83	23350	23450	23150	30600	16500	23550	23311.31	6.72	0	-820	24050	23800	23600	23350	23150	23700	23250	81	7050	500	17420	50	1	16244822	3801	7.88	0.94	12	0.14	2971.00	24983.00	30600	20230809	-23.53	20700	20230331	13.04	28900	-19.03	20240103	23000	1.74	20240228	30600	-23.53	20230809	20900	11.96	20230426	2.20	N	033270	500	81 억		1091725	N	N	0	N	00	N
134	20240405	120344	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23350	-200	5	-0.85	494376850	21209	64.06	23350	23450	23150	30600	16500	23550	23309.77	6.72	0	-475	24050	23800	23600	23350	23150	23700	23250	81	7050	500	17420	50	1	16244822	3793	7.86	0.93	12	0.13	2971.00	24983.00	30600	20230809	-23.69	20700	20230331	12.80	28900	-19.20	20240103	23000	1.52	20240228	30600	-23.69	20230809	20900	11.72	20230426	2.20	N	033270	500	81 억		1091725	N	N	0	N	00	N
135	20240405	110346	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23400	-150	5	-0.64	309764550	13264	40.06	23350	23450	23250	30600	16500	23550	23353.78	6.72	0	-1096	24050	23800	23600	23350	23150	23700	23250	81	7050	500	17420	50	1	16244822	3801	7.88	0.94	12	0.08	2971.00	24983.00	30600	20230809	-23.53	20700	20230331	13.04	28900	-19.03	20240103	23000	1.74	20240228	30600	-23.53	20230809	20900	11.96	20230426	2.20	N	033270	500	81 억		1091725	N	N	0	N	00	N
136	20240405	100320	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23400	-150	5	-0.64	207184100	8868	26.78	23350	23450	23250	30600	16500	23550	23363.11	6.72	0	-413	24050	23800	23600	23350	23150	23700	23250	81	7050	500	17420	50	1	16244822	3801	7.88	0.94	12	0.05	2971.00	24983.00	30600	20230809	-23.53	20700	20230331	13.04	28900	-19.03	20240103	23000	1.74	20240228	30600	-23.53	20230809	20900	11.96	20230426	2.20	N	033270	500	81 억		1091725	N	N	0	N	00	N
137	20240405	090342	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23350	-200	5	-0.85	42383600	1815	5.48	23350	23400	23350	30600	16500	23550	23351.85	6.72	0	-477	24050	23800	23600	23350	23150	23700	23250	81	7050	500	17420	50	1	16244822	3793	7.86	0.93	12	0.01	2971.00	24983.00	30600	20230809	-23.69	20700	20230331	12.80	28900	-19.20	20240103	23000	1.52	20240228	30600	-23.69	20230809	20900	11.72	20230426	2.20	N	033270	500	81 억		1091725	N	N	0	N	00	N
138	20240404	160341	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23550	-50	5	-0.21	776709250	33017	128.97	23750	23850	23400	30650	16550	23600	23524.51	6.79	0	-10830	23933	23766	23633	23466	23333	23700	23400	81	7050	500	17460	50	1	16244822	3826	7.93	0.94	12	0.20	2971.00	24983.00	30600	20230809	-23.04	20700	20230331	13.77	28900	-18.51	20240103	23000	2.39	20240228	30600	-23.04	20230809	20750	13.49	20230404	2.19	N	033270	500	81 억		1102375	N	N	10	N	00	N
139	20240404	150340	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23450	-150	5	-0.64	750244050	31891	124.57	23750	23850	23400	30650	16550	23600	23525.26	6.79	0	-10423	23933	23766	23633	23466	23333	23700	23400	81	7050	500	17460	50	1	16244822	3809	7.89	0.94	12	0.20	2971.00	24983.00	30600	20230809	-23.37	20700	20230331	13.29	28900	-18.86	20240103	23000	1.96	20240228	30600	-23.37	20230809	20750	13.01	20230404	2.19	N	033270	500	81 억		1102375	N	N	10	N	00	N
140	20240404	140341	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23500	-100	5	-0.42	673011150	28605	111.74	23750	23850	23400	30650	16550	23600	23527.75	6.79	0	-9046	23933	23766	23633	23466	23333	23700	23400	81	7050	500	17460	50	1	16244822	3818	7.91	0.94	12	0.18	2971.00	24983.00	30600	20230809	-23.20	20700	20230331	13.53	28900	-18.69	20240103	23000	2.17	20240228	30600	-23.20	20230809	20750	13.25	20230404	2.19	N	033270	500	81 억		1102375	N	N	10	N	00	N
141	20240404	130339	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23500	-100	5	-0.42	500998850	21272	83.09	23750	23850	23450	30650	16550	23600	23552.03	6.79	0	-7441	23933	23766	23633	23466	23333	23700	23400	81	7050	500	17460	50	1	16244822	3818	7.91	0.94	12	0.13	2971.00	24983.00	30600	20230809	-23.20	20700	20230331	13.53	28900	-18.69	20240103	23000	2.17	20240228	30600	-23.20	20230809	20750	13.25	20230404	2.19	N	033270	500	81 억		1102375	N	N	10	N	00	N
142	20240404	120339	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23500	-100	5	-0.42	468011200	19869	77.61	23750	23850	23450	30650	16550	23600	23554.84	6.79	0	-7019	23933	23766	23633	23466	23333	23700	23400	81	7050	500	17460	50	1	16244822	3818	7.91	0.94	12	0.12	2971.00	24983.00	30600	20230809	-23.20	20700	20230331	13.53	28900	-18.69	20240103	23000	2.17	20240228	30600	-23.20	20230809	20750	13.25	20230404	2.19	N	033270	500	81 억		1102375	N	N	10	N	00	N
143	20240404	110340	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23450	-150	5	-0.64	370540800	15719	61.40	23750	23850	23450	30650	16550	23600	23572.80	6.79	0	-7007	23933	23766	23633	23466	23333	23700	23400	81	7050	500	17460	50	1	16244822	3809	7.89	0.94	12	0.10	2971.00	24983.00	30600	20230809	-23.37	20700	20230331	13.29	28900	-18.86	20240103	23000	1.96	20240228	30600	-23.37	20230809	20750	13.01	20230404	2.19	N	033270	500	81 억		1102375	N	N	10	N	00	N
144	20240404	100339	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23600	0	3	0.00	187230600	7924	30.95	23750	23850	23550	30650	16550	23600	23628.29	6.79	0	-2223	23933	23766	23633	23466	23333	23700	23400	81	7050	500	17460	50	1	16244822	3834	7.94	0.94	12	0.05	2971.00	24983.00	30600	20230809	-22.88	20700	20230331	14.01	28900	-18.34	20240103	23000	2.61	20240228	30600	-22.88	20230809	20750	13.73	20230404	2.19	N	033270	500	81 억		1102375	N	N	10	N	00	N
145	20240404	090340	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23650	50	2	0.21	14255250	602	2.35	23750	23750	23650	30650	16550	23600	23679.82	6.79	0	-541	23933	23766	23633	23466	23333	23700	23400	81	7050	500	17460	50	1	16244822	3842	7.96	0.95	12	0.00	2971.00	24983.00	30600	20230809	-22.71	20700	20230331	14.25	28900	-18.17	20240103	23000	2.83	20240228	30600	-22.71	20230809	20750	13.98	20230404	2.19	N	033270	500	81 억		1102375	N	N	10	N	00	N
146	20240403	160340	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23600	-300	5	-1.26	596869150	25314	61.51	23750	23800	23500	31050	16750	23900	23578.62	6.81	0	-3541	24600	24250	24000	23650	23400	24125	23525	81	7150	500	17680	50	1	16244822	3834	7.94	0.94	12	0.16	2971.00	24983.00	30600	20230809	-22.88	20700	20230331	14.01	28900	-18.34	20240103	23000	2.61	20240228	30600	-22.88	20230809	20700	14.01	20230403	2.19	N	033270	500	81 억		1105984	N	N	10	N	00	N
147	20240403	150338	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23650	-250	5	-1.05	574187350	24353	59.17	23750	23800	23500	31050	16750	23900	23577.68	6.81	0	-3013	24600	24250	24000	23650	23400	24125	23525	81	7150	500	17680	50	1	16244822	3842	7.96	0.95	12	0.15	2971.00	24983.00	30600	20230809	-22.71	20700	20230331	14.25	28900	-18.17	20240103	23000	2.83	20240228	30600	-22.71	20230809	20700	14.25	20230403	2.19	N	033270	500	81 억		1105984	N	N	161	N	00	N
148	20240403	140338	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23600	-300	5	-1.26	521164500	22103	53.71	23750	23800	23500	31050	16750	23900	23578.90	6.81	0	-1655	24600	24250	24000	23650	23400	24125	23525	81	7150	500	17680	50	1	16244822	3834	7.94	0.94	12	0.14	2971.00	24983.00	30600	20230809	-22.88	20700	20230331	14.01	28900	-18.34	20240103	23000	2.61	20240228	30600	-22.88	20230809	20700	14.01	20230403	2.19	N	033270	500	81 억		1105984	N	N	161	N	00	N
149	20240403	130337	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23650	-250	5	-1.05	432354250	18336	44.55	23750	23800	23500	31050	16750	23900	23579.53	6.81	0	-1213	24600	24250	24000	23650	23400	24125	23525	81	7150	500	17680	50	1	16244822	3842	7.96	0.95	12	0.11	2971.00	24983.00	30600	20230809	-22.71	20700	20230331	14.25	28900	-18.17	20240103	23000	2.83	20240228	30600	-22.71	20230809	20700	14.25	20230403	2.19	N	033270	500	81 억		1105984	N	N	161	N	00	N
150	20240403	120339	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23600	-300	5	-1.26	423128250	17945	43.60	23750	23800	23500	31050	16750	23900	23579.17	6.81	0	-1153	24600	24250	24000	23650	23400	24125	23525	81	7150	500	17680	50	1	16244822	3834	7.94	0.94	12	0.11	2971.00	24983.00	30600	20230809	-22.88	20700	20230331	14.01	28900	-18.34	20240103	23000	2.61	20240228	30600	-22.88	20230809	20700	14.01	20230403	2.19	N	033270	500	81 억		1105984	N	N	161	N	00	N
151	20240403	110338	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23650	-250	5	-1.05	289839150	12283	29.85	23750	23800	23500	31050	16750	23900	23596.77	6.81	0	-1007	24600	24250	24000	23650	23400	24125	23525	81	7150	500	17680	50	1	16244822	3842	7.96	0.95	12	0.08	2971.00	24983.00	30600	20230809	-22.71	20700	20230331	14.25	28900	-18.17	20240103	23000	2.83	20240228	30600	-22.71	20230809	20700	14.25	20230403	2.19	N	033270	500	81 억		1105984	N	N	161	N	00	N
152	20240403	100339	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23600	-300	5	-1.26	198769300	8423	20.47	23750	23800	23500	31050	16750	23900	23598.40	6.81	0	-966	24600	24250	24000	23650	23400	24125	23525	81	7150	500	17680	50	1	16244822	3834	7.94	0.94	12	0.05	2971.00	24983.00	30600	20230809	-22.88	20700	20230331	14.01	28900	-18.34	20240103	23000	2.61	20240228	30600	-22.88	20230809	20700	14.01	20230403	2.19	N	033270	500	81 억		1105984	N	N	161	N	00	N
153	20240403	090340	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23800	-100	5	-0.42	25154700	1063	2.58	23750	23800	23600	31050	16750	23900	23663.88	6.81	0	-324	24600	24250	24000	23650	23400	24125	23525	81	7150	500	17680	50	1	16244822	3866	8.01	0.95	12	0.01	2971.00	24983.00	30600	20230809	-22.22	20700	20230331	14.98	28900	-17.65	20240103	23000	3.48	20240228	30600	-22.22	20230809	20700	14.98	20230403	2.19	N	033270	500	81 억		1105984	N	N	161	N	00	N
154	20240402	160331	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23900	-500	5	-2.05	976683450	40814	73.08	24350	24350	23750	31700	17100	24400	23930.12	6.88	0	-13825	25033	24716	24183	23866	23333	24875	24025	81	7300	500	18050	50	1	16244822	3883	8.04	0.96	12	0.25	2971.00	24983.00	30600	20230809	-21.90	20700	20230331	15.46	28900	-17.30	20240103	23000	3.91	20240228	30600	-21.90	20230809	20700	15.46	20230403	2.18	N	033270	500	81 억		1117678	N	N	161	N	00	N
155	20240402	150337	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23800	-600	5	-2.46	943214050	39411	70.56	24350	24350	23750	31700	17100	24400	23932.76	6.88	0	-13418	25033	24716	24183	23866	23333	24875	24025	81	7300	500	18050	50	1	16244822	3866	8.01	0.95	12	0.24	2971.00	24983.00	30600	20230809	-22.22	20700	20230331	14.98	28900	-17.65	20240103	23000	3.48	20240228	30600	-22.22	20230809	20700	14.98	20230403	2.18	N	033270	500	81 억		1117678	N	N	4	N	00	N
156	20240402	140338	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23850	-550	5	-2.25	772424600	32240	57.73	24350	24350	23800	31700	17100	24400	23958.58	6.88	0	-8973	25033	24716	24183	23866	23333	24875	24025	81	7300	500	18050	50	1	16244822	3874	8.03	0.95	12	0.20	2971.00	24983.00	30600	20230809	-22.06	20700	20230331	15.22	28900	-17.47	20240103	23000	3.70	20240228	30600	-22.06	20230809	20700	15.22	20230403	2.18	N	033270	500	81 억		1117678	N	N	4	N	00	N
157	20240402	130334	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23900	-500	5	-2.05	714845600	29830	53.41	24350	24350	23800	31700	17100	24400	23963.98	6.88	0	-7934	25033	24716	24183	23866	23333	24875	24025	81	7300	500	18050	50	1	16244822	3883	8.04	0.96	12	0.18	2971.00	24983.00	30600	20230809	-21.90	20700	20230331	15.46	28900	-17.30	20240103	23000	3.91	20240228	30600	-21.90	20230809	20700	15.46	20230403	2.18	N	033270	500	81 억		1117678	N	N	4	N	00	N
158	20240402	120333	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23950	-450	5	-1.84	684689350	28569	51.15	24350	24350	23800	31700	17100	24400	23966.16	6.88	0	-7140	25033	24716	24183	23866	23333	24875	24025	81	7300	500	18050	50	1	16244822	3891	8.06	0.96	12	0.18	2971.00	24983.00	30600	20230809	-21.73	20700	20230331	15.70	28900	-17.13	20240103	23000	4.13	20240228	30600	-21.73	20230809	20700	15.70	20230403	2.18	N	033270	500	81 억		1117678	N	N	4	N	00	N
159	20240402	110334	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23900	-500	5	-2.05	531434500	22159	39.68	24350	24350	23800	31700	17100	24400	23982.78	6.88	0	-6585	25033	24716	24183	23866	23333	24875	24025	81	7300	500	18050	50	1	16244822	3883	8.04	0.96	12	0.14	2971.00	24983.00	30600	20230809	-21.90	20700	20230331	15.46	28900	-17.30	20240103	23000	3.91	20240228	30600	-21.90	20230809	20700	15.46	20230403	2.18	N	033270	500	81 억		1117678	N	N	4	N	00	N
160	20240402	100334	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23900	-500	5	-2.05	385727700	16056	28.75	24350	24350	23850	31700	17100	24400	24023.90	6.88	0	-4854	25033	24716	24183	23866	23333	24875	24025	81	7300	500	18050	50	1	16244822	3883	8.04	0.96	12	0.10	2971.00	24983.00	30600	20230809	-21.90	20700	20230331	15.46	28900	-17.30	20240103	23000	3.91	20240228	30600	-21.90	20230809	20700	15.46	20230403	2.18	N	033270	500	81 억		1117678	N	N	4	N	00	N
161	20240402	090333	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24200	-200	5	-0.82	5771850	238	0.43	24350	24350	24200	31700	17100	24400	24251.47	6.88	0	3	25033	24716	24183	23866	23333	24875	24025	81	7300	500	18050	50	1	16244822	3931	8.15	0.97	12	0.00	2971.00	24983.00	30600	20230809	-20.92	20700	20230331	16.91	28900	-16.26	20240103	23000	5.22	20240228	30600	-20.92	20230809	20700	16.91	20230403	2.18	N	033270	500	81 억		1117678	N	N	4	N	00	N
162	20240401	160332	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24400	800	2	3.39	1351422700	55787	155.44	23650	24500	23650	30650	16550	23600	24224.68	6.75	0	16437	24166	23882	23716	23432	23266	23800	23350	81	7050	500	17460	50	1	16244822	3964	8.21	0.98	12	0.34	2971.00	24983.00	30600	20230809	-20.26	20400	20230327	19.61	28900	-15.57	20240103	23000	6.09	20240228	30600	-20.26	20230809	20700	17.87	20230403	2.20	N	033270	500	81 억		1096739	N	N	4	N	00	N
163	20240401	150333	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24400	800	2	3.39	1281470600	52918	147.45	23650	24500	23650	30650	16550	23600	24216.16	6.75	0	16565	24166	23882	23716	23432	23266	23800	23350	81	7050	500	17460	50	1	16244822	3964	8.21	0.98	12	0.33	2971.00	24983.00	30600	20230809	-20.26	20400	20230327	19.61	28900	-15.57	20240103	23000	6.09	20240228	30600	-20.26	20230809	20700	17.87	20230403	2.20	N	033270	500	81 억		1096739	N	N	32	N	00	N
164	20240401	140331	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24350	750	2	3.18	1196264450	49413	137.68	23650	24500	23650	30650	16550	23600	24209.51	6.75	0	14797	24166	23882	23716	23432	23266	23800	23350	81	7050	500	17460	50	1	16244822	3956	8.20	0.97	12	0.30	2971.00	24983.00	30600	20230809	-20.42	20400	20230327	19.36	28900	-15.74	20240103	23000	5.87	20240228	30600	-20.42	20230809	20700	17.63	20230403	2.20	N	033270	500	81 억		1096739	N	N	32	N	00	N
165	20240401	130332	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24450	850	2	3.60	1114597800	46068	128.36	23650	24500	23650	30650	16550	23600	24194.62	6.75	0	14479	24166	23882	23716	23432	23266	23800	23350	81	7050	500	17460	50	1	16244822	3972	8.23	0.98	12	0.28	2971.00	24983.00	30600	20230809	-20.10	20400	20230327	19.85	28900	-15.40	20240103	23000	6.30	20240228	30600	-20.10	20230809	20700	18.12	20230403	2.20	N	033270	500	81 억		1096739	N	N	32	N	00	N
166	20240401	120334	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24450	850	2	3.60	977572850	40460	112.74	23650	24500	23650	30650	16550	23600	24161.46	6.75	0	12628	24166	23882	23716	23432	23266	23800	23350	81	7050	500	17460	50	1	16244822	3972	8.23	0.98	12	0.25	2971.00	24983.00	30600	20230809	-20.10	20400	20230327	19.85	28900	-15.40	20240103	23000	6.30	20240228	30600	-20.10	20230809	20700	18.12	20230403	2.20	N	033270	500	81 억		1096739	N	N	32	N	00	N
167	20240401	110333	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24350	750	2	3.18	694108700	28838	80.35	23650	24400	23650	30650	16550	23600	24069.24	6.75	0	10429	24166	23882	23716	23432	23266	23800	23350	81	7050	500	17460	50	1	16244822	3956	8.20	0.97	12	0.18	2971.00	24983.00	30600	20230809	-20.42	20400	20230327	19.36	28900	-15.74	20240103	23000	5.87	20240228	30600	-20.42	20230809	20700	17.63	20230403	2.20	N	033270	500	81 억		1096739	N	N	32	N	00	N
168	20240401	100330	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24150	550	2	2.33	421807550	17617	49.09	23650	24250	23650	30650	16550	23600	23943.21	6.75	0	10337	24166	23882	23716	23432	23266	23800	23350	81	7050	500	17460	50	1	16244822	3923	8.13	0.97	12	0.11	2971.00	24983.00	30600	20230809	-21.08	20400	20230327	18.38	28900	-16.44	20240103	23000	5.00	20240228	30600	-21.08	20230809	20700	16.67	20230403	2.20	N	033270	500	81 억		1096739	N	N	32	N	00	N
169	20240401	090331	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23750	150	2	0.64	139647300	5875	16.37	23650	23950	23650	30650	16550	23600	23769.75	6.75	0	4183	24166	23882	23716	23432	23266	23800	23350	81	7050	500	17460	50	1	16244822	3858	7.99	0.95	12	0.04	2971.00	24983.00	30600	20230809	-22.39	20400	20230327	16.42	28900	-17.82	20240103	23000	3.26	20240228	30600	-22.39	20230809	20700	14.73	20230403	2.20	N	033270	500	81 억		1096739	N	N	32	N	00	N