KissMeData/207940/price/prices-20240401.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

2024-11-17 15:27:48 +09:00

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	161001	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	781000	6000	2	0.77	40463431000	51668	56.96	776000	787000	775000	1007000	543000	775000	783144.26	11.93	0	5526	783666	779332	773666	769332	763666	780000	770000	1779	232000	2500	604500	1000	1	71174000	555869	64.81	5.65	12	0.07	12051.00	138119.00	880000	20240318	-11.25	668000	20231004	16.92	880000	-11.25	20240318	739000	5.68	20240115	880000	-11.25	20240318	668000	16.92	20231004	0.07	N	207940	2500	1779 억	8487618	N	N	174	N	N
3	20240430	151013	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	781000	6000	2	0.77	31888324000	40689	44.86	776000	787000	775000	1007000	543000	775000	783708.72	11.93	0	7073	783666	779332	773666	769332	763666	780000	770000	1779	232000	2500	604500	1000	1	71174000	555869	64.81	5.65	12	0.06	12051.00	138119.00	880000	20240318	-11.25	668000	20231004	16.92	880000	-11.25	20240318	739000	5.68	20240115	880000	-11.25	20240318	668000	16.92	20231004	0.07	N	207940	2500	1779 억	8487618	N	N	76	N	N
4	20240430	141012	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	785000	10000	2	1.29	26899076000	34317	37.83	776000	787000	775000	1007000	543000	775000	783841.13	11.93	0	6427	783666	779332	773666	769332	763666	780000	770000	1779	232000	2500	604500	1000	1	71174000	558716	65.14	5.68	12	0.05	12051.00	138119.00	880000	20240318	-10.80	668000	20231004	17.51	880000	-10.80	20240318	739000	6.22	20240115	880000	-10.80	20240318	668000	17.51	20231004	0.07	N	207940	2500	1779 억	8487618	N	N	76	N	N
5	20240430	131010	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	786000	11000	2	1.42	22792970000	29090	32.07	776000	787000	775000	1007000	543000	775000	783532.83	11.93	0	5551	783666	779332	773666	769332	763666	780000	770000	1779	232000	2500	604500	1000	1	71174000	559428	65.22	5.69	12	0.04	12051.00	138119.00	880000	20240318	-10.68	668000	20231004	17.66	880000	-10.68	20240318	739000	6.36	20240115	880000	-10.68	20240318	668000	17.66	20231004	0.07	N	207940	2500	1779 억	8487618	N	N	76	N	N
6	20240430	121010	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	786000	11000	2	1.42	19000627000	24264	26.75	776000	787000	775000	1007000	543000	775000	783078.92	11.93	0	4979	783666	779332	773666	769332	763666	780000	770000	1779	232000	2500	604500	1000	1	71174000	559428	65.22	5.69	12	0.03	12051.00	138119.00	880000	20240318	-10.68	668000	20231004	17.66	880000	-10.68	20240318	739000	6.36	20240115	880000	-10.68	20240318	668000	17.66	20231004	0.07	N	207940	2500	1779 억	8487618	N	N	76	N	N
7	20240430	111007	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	784000	9000	2	1.16	15399352000	19673	21.69	776000	787000	775000	1007000	543000	775000	782765.82	11.93	0	4120	783666	779332	773666	769332	763666	780000	770000	1779	232000	2500	604500	1000	1	71174000	558004	65.06	5.68	12	0.03	12051.00	138119.00	880000	20240318	-10.91	668000	20231004	17.37	880000	-10.91	20240318	739000	6.09	20240115	880000	-10.91	20240318	668000	17.37	20231004	0.07	N	207940	2500	1779 억	8487618	N	N	76	N	N
8	20240430	101007	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	785000	10000	2	1.29	11312763000	14457	15.94	776000	787000	775000	1007000	543000	775000	782511.10	11.93	0	3859	783666	779332	773666	769332	763666	780000	770000	1779	232000	2500	604500	1000	1	71174000	558716	65.14	5.68	12	0.02	12051.00	138119.00	880000	20240318	-10.80	668000	20231004	17.51	880000	-10.80	20240318	739000	6.22	20240115	880000	-10.80	20240318	668000	17.51	20231004	0.07	N	207940	2500	1779 억	8487618	N	N	76	N	N
9	20240430	091017	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	782000	7000	2	0.90	3363694000	4314	4.76	776000	783000	775000	1007000	543000	775000	779715.81	11.93	0	1023	783666	779332	773666	769332	763666	780000	770000	1779	232000	2500	604500	1000	1	71174000	556581	64.89	5.66	12	0.01	12051.00	138119.00	880000	20240318	-11.14	668000	20231004	17.07	880000	-11.14	20240318	739000	5.82	20240115	880000	-11.14	20240318	668000	17.07	20231004	0.07	N	207940	2500	1779 억	8487618	N	N	76	N	N
10	20240429	160956	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	775000	5000	2	0.65	41128702000	53198	64.64	775000	778000	768000	1001000	539000	770000	773123.47	11.91	0	-2408	784000	777000	773000	766000	762000	775000	764000	1779	231000	2500	600600	1000	1	71174000	551599	64.31	5.61	12	0.07	12051.00	138119.00	880000	20240318	-11.93	668000	20231004	16.02	880000	-11.93	20240318	739000	4.87	20240115	880000	-11.93	20240318	668000	16.02	20231004	0.06	N	207940	2500	1779 억	8477882	N	N	76	N	N
11	20240429	151007	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	777000	7000	2	0.91	36425992000	47134	57.27	775000	778000	768000	1001000	539000	770000	772817.99	11.91	0	-3464	784000	777000	773000	766000	762000	775000	764000	1779	231000	2500	600600	1000	1	71174000	553022	64.48	5.63	12	0.07	12051.00	138119.00	880000	20240318	-11.70	668000	20231004	16.32	880000	-11.70	20240318	739000	5.14	20240115	880000	-11.70	20240318	668000	16.32	20231004	0.06	N	207940	2500	1779 억	8477882	N	N	32	N	N
12	20240429	140926	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	774000	4000	2	0.52	28075259000	36367	44.19	775000	775000	768000	1001000	539000	770000	771998.43	11.91	0	-6502	784000	777000	773000	766000	762000	775000	764000	1779	231000	2500	600600	1000	1	71174000	550887	64.23	5.60	12	0.05	12051.00	138119.00	880000	20240318	-12.05	668000	20231004	15.87	880000	-12.05	20240318	739000	4.74	20240115	880000	-12.05	20240318	668000	15.87	20231004	0.06	N	207940	2500	1779 억	8477882	N	N	32	N	N
13	20240429	131006	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	771000	1000	2	0.13	23146608000	29990	36.44	775000	775000	768000	1001000	539000	770000	771811.11	11.91	0	-7477	784000	777000	773000	766000	762000	775000	764000	1779	231000	2500	600600	1000	1	71174000	548752	63.98	5.58	12	0.04	12051.00	138119.00	880000	20240318	-12.39	668000	20231004	15.42	880000	-12.39	20240318	739000	4.33	20240115	880000	-12.39	20240318	668000	15.42	20231004	0.06	N	207940	2500	1779 억	8477882	N	N	32	N	N
14	20240429	121005	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	771000	1000	2	0.13	19786046000	25635	31.15	775000	775000	768000	1001000	539000	770000	771837.46	11.91	0	-6930	784000	777000	773000	766000	762000	775000	764000	1779	231000	2500	600600	1000	1	71174000	548752	63.98	5.58	12	0.04	12051.00	138119.00	880000	20240318	-12.39	668000	20231004	15.42	880000	-12.39	20240318	739000	4.33	20240115	880000	-12.39	20240318	668000	15.42	20231004	0.06	N	207940	2500	1779 억	8477882	N	N	32	N	N
15	20240429	110940	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	771000	1000	2	0.13	17596815000	22797	27.70	775000	775000	768000	1001000	539000	770000	771892.03	11.91	0	-7048	784000	777000	773000	766000	762000	775000	764000	1779	231000	2500	600600	1000	1	71174000	548752	63.98	5.58	12	0.03	12051.00	138119.00	880000	20240318	-12.39	668000	20231004	15.42	880000	-12.39	20240318	739000	4.33	20240115	880000	-12.39	20240318	668000	15.42	20231004	0.06	N	207940	2500	1779 억	8477882	N	N	32	N	N
16	20240429	101005	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	773000	3000	2	0.39	12352861000	16005	19.45	775000	775000	768000	1001000	539000	770000	771813.07	11.91	0	-5751	784000	777000	773000	766000	762000	775000	764000	1779	231000	2500	600600	1000	1	71174000	550175	64.14	5.60	12	0.02	12051.00	138119.00	880000	20240318	-12.16	668000	20231004	15.72	880000	-12.16	20240318	739000	4.60	20240115	880000	-12.16	20240318	668000	15.72	20231004	0.06	N	207940	2500	1779 억	8477882	N	N	32	N	N
17	20240429	091005	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	772000	2000	2	0.26	3152908000	4081	4.96	775000	775000	771000	1001000	539000	770000	772584.74	11.91	0	-1493	784000	777000	773000	766000	762000	775000	764000	1779	231000	2500	600600	1000	1	71174000	549463	64.06	5.59	12	0.01	12051.00	138119.00	880000	20240318	-12.27	668000	20231004	15.57	880000	-12.27	20240318	739000	4.47	20240115	880000	-12.27	20240318	668000	15.57	20231004	0.06	N	207940	2500	1779 억	8477882	N	N	32	N	N
18	20240426	161001	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	770000	-10000	5	-1.28	56700989000	73322	106.68	779000	780000	769000	1014000	546000	780000	773320.41	11.96	0	-10673	795333	787666	781333	773666	767333	784500	770500	1779	234000	2500	608400	1000	1	71174000	548040	63.90	5.57	12	0.10	12051.00	138119.00	880000	20240318	-12.50	668000	20231004	15.27	880000	-12.50	20240318	739000	4.19	20240115	880000	-12.50	20240318	668000	15.27	20231004	0.05	N	207940	2500	1779 억	8512078	N	N	32	N	N
19	20240426	151002	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	770000	-10000	5	-1.28	49179329000	63557	92.47	779000	780000	769000	1014000	546000	780000	773779.42	11.96	0	-9545	795333	787666	781333	773666	767333	784500	770500	1779	234000	2500	608400	1000	1	71174000	548040	63.90	5.57	12	0.09	12051.00	138119.00	880000	20240318	-12.50	668000	20231004	15.27	880000	-12.50	20240318	739000	4.19	20240115	880000	-12.50	20240318	668000	15.27	20231004	0.05	N	207940	2500	1779 억	8512078	N	N	84	N	N
20	20240426	141000	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	774000	-6000	5	-0.77	28695252000	37000	53.83	779000	780000	772000	1014000	546000	780000	775542.89	11.96	0	-8565	795333	787666	781333	773666	767333	784500	770500	1779	234000	2500	608400	1000	1	71174000	550887	64.23	5.60	12	0.05	12051.00	138119.00	880000	20240318	-12.05	668000	20231004	15.87	880000	-12.05	20240318	739000	4.74	20240115	880000	-12.05	20240318	668000	15.87	20231004	0.05	N	207940	2500	1779 억	8512078	N	N	84	N	N
21	20240426	131002	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	776000	-4000	5	-0.51	20870412000	26895	39.13	779000	780000	772000	1014000	546000	780000	775990.47	11.96	0	-6437	795333	787666	781333	773666	767333	784500	770500	1779	234000	2500	608400	1000	1	71174000	552310	64.39	5.62	12	0.04	12051.00	138119.00	880000	20240318	-11.82	668000	20231004	16.17	880000	-11.82	20240318	739000	5.01	20240115	880000	-11.82	20240318	668000	16.17	20231004	0.05	N	207940	2500	1779 억	8512078	N	N	84	N	N
22	20240426	120959	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	778000	-2000	5	-0.26	17187782000	22155	32.23	779000	780000	772000	1014000	546000	780000	775789.94	11.96	0	-6167	795333	787666	781333	773666	767333	784500	770500	1779	234000	2500	608400	1000	1	71174000	553734	64.56	5.63	12	0.03	12051.00	138119.00	880000	20240318	-11.59	668000	20231004	16.47	880000	-11.59	20240318	739000	5.28	20240115	880000	-11.59	20240318	668000	16.47	20231004	0.05	N	207940	2500	1779 억	8512078	N	N	84	N	N
23	20240426	110959	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	777000	-3000	5	-0.38	14312927000	18459	26.86	779000	779000	772000	1014000	546000	780000	775380.90	11.96	0	-5710	795333	787666	781333	773666	767333	784500	770500	1779	234000	2500	608400	1000	1	71174000	553022	64.48	5.63	12	0.03	12051.00	138119.00	880000	20240318	-11.70	668000	20231004	16.32	880000	-11.70	20240318	739000	5.14	20240115	880000	-11.70	20240318	668000	16.32	20231004	0.05	N	207940	2500	1779 억	8512078	N	N	84	N	N
24	20240426	100959	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	777000	-3000	5	-0.38	11875639000	15320	22.29	779000	779000	772000	1014000	546000	780000	775160.57	11.96	0	-5285	795333	787666	781333	773666	767333	784500	770500	1779	234000	2500	608400	1000	1	71174000	553022	64.48	5.63	12	0.02	12051.00	138119.00	880000	20240318	-11.70	668000	20231004	16.32	880000	-11.70	20240318	739000	5.14	20240115	880000	-11.70	20240318	668000	16.32	20231004	0.05	N	207940	2500	1779 억	8512078	N	N	84	N	N
25	20240426	091003	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	773000	-7000	5	-0.90	4872328000	6285	9.14	779000	779000	772000	1014000	546000	780000	775202.94	11.96	0	-3785	795333	787666	781333	773666	767333	784500	770500	1779	234000	2500	608400	1000	1	71174000	550175	64.14	5.60	12	0.01	12051.00	138119.00	880000	20240318	-12.16	668000	20231004	15.72	880000	-12.16	20240318	739000	4.60	20240115	880000	-12.16	20240318	668000	15.72	20231004	0.05	N	207940	2500	1779 억	8512078	N	N	84	N	N
26	20240425	160954	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	780000	-10000	5	-1.27	53349474000	68450	140.65	783000	789000	775000	1027000	553000	790000	779392.20	11.97	0	-30642	810000	800000	794000	784000	778000	797000	781000	1779	237000	2500	616200	1000	1	71174000	555157	64.72	5.65	12	0.10	12051.00	138119.00	880000	20240318	-11.36	668000	20231004	16.77	880000	-11.36	20240318	739000	5.55	20240115	880000	-11.36	20240318	668000	16.77	20231004	0.05	N	207940	2500	1779 억	8520385	N	N	84	N	N
27	20240425	150959	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	782000	-8000	5	-1.01	47719916000	61239	125.83	783000	789000	775000	1027000	553000	790000	779240.61	11.97	0	-28979	810000	800000	794000	784000	778000	797000	781000	1779	237000	2500	616200	1000	1	71174000	556581	64.89	5.66	12	0.09	12051.00	138119.00	880000	20240318	-11.14	668000	20231004	17.07	880000	-11.14	20240318	739000	5.82	20240115	880000	-11.14	20240318	668000	17.07	20231004	0.05	N	207940	2500	1779 억	8520385	N	N	12	N	N
28	20240425	140956	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	777000	-13000	5	-1.65	38739406000	49722	102.17	783000	789000	775000	1027000	553000	790000	779120.03	11.97	0	-25972	810000	800000	794000	784000	778000	797000	781000	1779	237000	2500	616200	1000	1	71174000	553022	64.48	5.63	12	0.07	12051.00	138119.00	880000	20240318	-11.70	668000	20231004	16.32	880000	-11.70	20240318	739000	5.14	20240115	880000	-11.70	20240318	668000	16.32	20231004	0.05	N	207940	2500	1779 억	8520385	N	N	12	N	N
29	20240425	130957	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	777000	-13000	5	-1.65	35084161000	45023	92.51	783000	789000	775000	1027000	553000	790000	779249.74	11.97	0	-24852	810000	800000	794000	784000	778000	797000	781000	1779	237000	2500	616200	1000	1	71174000	553022	64.48	5.63	12	0.06	12051.00	138119.00	880000	20240318	-11.70	668000	20231004	16.32	880000	-11.70	20240318	739000	5.14	20240115	880000	-11.70	20240318	668000	16.32	20231004	0.05	N	207940	2500	1779 억	8520385	N	N	12	N	N
30	20240425	120954	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	778000	-12000	5	-1.52	32369891000	41532	85.34	783000	789000	775000	1027000	553000	790000	779396.39	11.97	0	-22723	810000	800000	794000	784000	778000	797000	781000	1779	237000	2500	616200	1000	1	71174000	553734	64.56	5.63	12	0.06	12051.00	138119.00	880000	20240318	-11.59	668000	20231004	16.47	880000	-11.59	20240318	739000	5.28	20240115	880000	-11.59	20240318	668000	16.47	20231004	0.05	N	207940	2500	1779 억	8520385	N	N	12	N	N
31	20240425	110955	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	779000	-11000	5	-1.39	29550607000	37909	77.89	783000	789000	775000	1027000	553000	790000	779514.28	11.97	0	-21438	810000	800000	794000	784000	778000	797000	781000	1779	237000	2500	616200	1000	1	71174000	554445	64.64	5.64	12	0.05	12051.00	138119.00	880000	20240318	-11.48	668000	20231004	16.62	880000	-11.48	20240318	739000	5.41	20240115	880000	-11.48	20240318	668000	16.62	20231004	0.05	N	207940	2500	1779 억	8520385	N	N	12	N	N
32	20240425	100955	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	777000	-13000	5	-1.65	24873229000	31891	65.53	783000	789000	775000	1027000	553000	790000	779945.09	11.97	0	-18683	810000	800000	794000	784000	778000	797000	781000	1779	237000	2500	616200	1000	1	71174000	553022	64.48	5.63	12	0.04	12051.00	138119.00	880000	20240318	-11.70	668000	20231004	16.32	880000	-11.70	20240318	739000	5.14	20240115	880000	-11.70	20240318	668000	16.32	20231004	0.05	N	207940	2500	1779 억	8520385	N	N	12	N	N
33	20240425	090959	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	782000	-8000	5	-1.01	6984728000	8908	18.30	783000	789000	781000	1027000	553000	790000	784096.09	11.97	0	-5358	810000	800000	794000	784000	778000	797000	781000	1779	237000	2500	616200	1000	1	71174000	556581	64.89	5.66	12	0.01	12051.00	138119.00	880000	20240318	-11.14	668000	20231004	17.07	880000	-11.14	20240318	739000	5.82	20240115	880000	-11.14	20240318	668000	17.07	20231004	0.05	N	207940	2500	1779 억	8520385	N	N	12	N	N
34	20240424	160937	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	790000	-1000	5	-0.13	37535433000	47376	107.40	799000	804000	788000	1028000	554000	791000	792305.43	11.98	0	-18262	804333	797666	793333	786666	782333	795500	784500	1779	237000	2500	616980	1000	1	71174000	562275	65.55	5.72	12	0.07	12051.00	138119.00	880000	20240318	-10.23	668000	20231004	18.26	880000	-10.23	20240318	739000	6.90	20240115	880000	-10.23	20240318	668000	18.26	20231004	0.06	N	207940	2500	1779 억	8529683	N	N	12	N	N
35	20240424	150954	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	792000	1000	2	0.13	33028679000	41674	94.47	799000	804000	788000	1028000	554000	791000	792548.92	11.98	0	-16516	804333	797666	793333	786666	782333	795500	784500	1779	237000	2500	616980	1000	1	71174000	563698	65.72	5.73	12	0.06	12051.00	138119.00	880000	20240318	-10.00	668000	20231004	18.56	880000	-10.00	20240318	739000	7.17	20240115	880000	-10.00	20240318	668000	18.56	20231004	0.06	N	207940	2500	1779 억	8529683	N	N	183	N	N
36	20240424	140953	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	791000	0	3	0.00	26320575000	33190	75.24	799000	804000	788000	1028000	554000	791000	793027.45	11.98	0	-13911	804333	797666	793333	786666	782333	795500	784500	1779	237000	2500	616980	1000	1	71174000	562986	65.64	5.73	12	0.05	12051.00	138119.00	880000	20240318	-10.11	668000	20231004	18.41	880000	-10.11	20240318	739000	7.04	20240115	880000	-10.11	20240318	668000	18.41	20231004	0.06	N	207940	2500	1779 억	8529683	N	N	183	N	N
37	20240424	130957	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	791000	0	3	0.00	18945551000	23854	54.08	799000	804000	790000	1028000	554000	791000	794229.93	11.98	0	-9028	804333	797666	793333	786666	782333	795500	784500	1779	237000	2500	616980	1000	1	71174000	562986	65.64	5.73	12	0.03	12051.00	138119.00	880000	20240318	-10.11	668000	20231004	18.41	880000	-10.11	20240318	739000	7.04	20240115	880000	-10.11	20240318	668000	18.41	20231004	0.06	N	207940	2500	1779 억	8529683	N	N	183	N	N
38	20240424	120952	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	792000	1000	2	0.13	16438664000	20688	46.90	799000	804000	790000	1028000	554000	791000	794599.52	11.98	0	-7575	804333	797666	793333	786666	782333	795500	784500	1779	237000	2500	616980	1000	1	71174000	563698	65.72	5.73	12	0.03	12051.00	138119.00	880000	20240318	-10.00	668000	20231004	18.56	880000	-10.00	20240318	739000	7.17	20240115	880000	-10.00	20240318	668000	18.56	20231004	0.06	N	207940	2500	1779 억	8529683	N	N	183	N	N
39	20240424	110951	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	795000	4000	2	0.51	13260043000	16677	37.81	799000	804000	790000	1028000	554000	791000	795110.35	11.98	0	-5832	804333	797666	793333	786666	782333	795500	784500	1779	237000	2500	616980	1000	1	71174000	565833	65.97	5.76	12	0.02	12051.00	138119.00	880000	20240318	-9.66	668000	20231004	19.01	880000	-9.66	20240318	739000	7.58	20240115	880000	-9.66	20240318	668000	19.01	20231004	0.06	N	207940	2500	1779 억	8529683	N	N	183	N	N
40	20240424	100948	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	794000	3000	2	0.38	10312174000	12968	29.40	799000	804000	790000	1028000	554000	791000	795202.55	11.98	0	-4742	804333	797666	793333	786666	782333	795500	784500	1779	237000	2500	616980	1000	1	71174000	565122	65.89	5.75	12	0.02	12051.00	138119.00	880000	20240318	-9.77	668000	20231004	18.86	880000	-9.77	20240318	739000	7.44	20240115	880000	-9.77	20240318	668000	18.86	20231004	0.06	N	207940	2500	1779 억	8529683	N	N	183	N	N
41	20240424	090952	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	794000	3000	2	0.38	3571612000	4472	10.14	799000	804000	793000	1028000	554000	791000	798666.14	11.98	0	43	804333	797666	793333	786666	782333	795500	784500	1779	237000	2500	616980	1000	1	71174000	565122	65.89	5.75	12	0.01	12051.00	138119.00	880000	20240318	-9.77	668000	20231004	18.86	880000	-9.77	20240318	739000	7.44	20240115	880000	-9.77	20240318	668000	18.86	20231004	0.06	N	207940	2500	1779 억	8529683	N	N	183	N	N
42	20240423	160927	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	791000	-11000	5	-1.37	27680324000	34935	58.30	795000	800000	789000	1042000	562000	802000	792339.34	12.00	2070	-3590	815333	808666	798333	791666	781333	812000	795000	1779	240000	2500	625560	1000	1	71174000	562986	65.64	5.73	12	0.05	12051.00	138119.00	880000	20240318	-10.11	668000	20231004	18.41	880000	-10.11	20240318	739000	7.04	20240115	880000	-10.11	20240318	668000	18.41	20231004	0.05	N	207940	2500	1779 억	8539126	N	N	183	N	N
43	20240423	150948	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	791000	-11000	5	-1.37	22555396000	28455	47.49	795000	800000	789000	1042000	562000	802000	792668.99	12.00	2070	-4668	815333	808666	798333	791666	781333	812000	795000	1779	240000	2500	625560	1000	1	71174000	562986	65.64	5.73	12	0.04	12051.00	138119.00	880000	20240318	-10.11	668000	20231004	18.41	880000	-10.11	20240318	739000	7.04	20240115	880000	-10.11	20240318	668000	18.41	20231004	0.05	N	207940	2500	1779 억	8539126	N	N	334	N	N
44	20240423	140947	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	790000	-12000	5	-1.50	17482842000	22040	36.78	795000	800000	790000	1042000	562000	802000	793232.40	12.00	2070	-5318	815333	808666	798333	791666	781333	812000	795000	1779	240000	2500	625560	1000	1	71174000	562275	65.55	5.72	12	0.03	12051.00	138119.00	880000	20240318	-10.23	668000	20231004	18.26	880000	-10.23	20240318	739000	6.90	20240115	880000	-10.23	20240318	668000	18.26	20231004	0.05	N	207940	2500	1779 억	8539126	N	N	334	N	N
45	20240423	130945	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	790000	-12000	5	-1.50	13852520000	17452	29.12	795000	800000	790000	1042000	562000	802000	793749.71	12.00	2070	-5803	815333	808666	798333	791666	781333	812000	795000	1779	240000	2500	625560	1000	1	71174000	562275	65.55	5.72	12	0.02	12051.00	138119.00	880000	20240318	-10.23	668000	20231004	18.26	880000	-10.23	20240318	739000	6.90	20240115	880000	-10.23	20240318	668000	18.26	20231004	0.05	N	207940	2500	1779 억	8539126	N	N	334	N	N
46	20240423	120945	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	791000	-11000	5	-1.37	11555224000	14546	24.27	795000	800000	790000	1042000	562000	802000	794391.86	12.00	2070	-5740	815333	808666	798333	791666	781333	812000	795000	1779	240000	2500	625560	1000	1	71174000	562986	65.64	5.73	12	0.02	12051.00	138119.00	880000	20240318	-10.11	668000	20231004	18.41	880000	-10.11	20240318	739000	7.04	20240115	880000	-10.11	20240318	668000	18.41	20231004	0.05	N	207940	2500	1779 억	8539126	N	N	334	N	N
47	20240423	110946	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	794000	-8000	5	-1.00	9045845000	11377	18.99	795000	800000	790000	1042000	562000	802000	795099.32	12.00	2070	-5203	815333	808666	798333	791666	781333	812000	795000	1779	240000	2500	625560	1000	1	71174000	565122	65.89	5.75	12	0.02	12051.00	138119.00	880000	20240318	-9.77	668000	20231004	18.86	880000	-9.77	20240318	739000	7.44	20240115	880000	-9.77	20240318	668000	18.86	20231004	0.05	N	207940	2500	1779 억	8539126	N	N	334	N	N
48	20240423	100945	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	798000	-4000	5	-0.50	4940610000	6205	10.36	795000	800000	791000	1042000	562000	802000	796230.46	12.00	2070	-2902	815333	808666	798333	791666	781333	812000	795000	1779	240000	2500	625560	1000	1	71174000	567969	66.22	5.78	12	0.01	12051.00	138119.00	880000	20240318	-9.32	668000	20231004	19.46	880000	-9.32	20240318	739000	7.98	20240115	880000	-9.32	20240318	668000	19.46	20231004	0.05	N	207940	2500	1779 억	8539126	N	N	334	N	N
49	20240423	090946	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	797000	-5000	5	-0.62	1391555000	1750	2.92	795000	798000	791000	1042000	562000	802000	795174.29	12.00	2070	-1059	815333	808666	798333	791666	781333	812000	795000	1779	240000	2500	625560	1000	1	71174000	567257	66.14	5.77	12	0.00	12051.00	138119.00	880000	20240318	-9.43	668000	20231004	19.31	880000	-9.43	20240318	739000	7.85	20240115	880000	-9.43	20240318	668000	19.31	20231004	0.05	N	207940	2500	1779 억	8539126	N	N	334	N	N
50	20240422	160942	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	802000	21000	2	2.69	46746836000	58559	105.17	790000	805000	788000	1015000	547000	781000	798283.20	11.97	0	9826	799000	790000	780000	771000	761000	785000	766000	1779	234000	2500	609180	1000	1	71174000	570815	66.55	5.81	12	0.08	12051.00	138119.00	880000	20240318	-8.86	668000	20231004	20.06	880000	-8.86	20240318	739000	8.53	20240115	880000	-8.86	20240318	668000	20.06	20231004	0.05	N	207940	2500	1779 억	8521786	N	N	334	N	N
51	20240422	150940	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	796000	15000	2	1.92	42368077000	53089	95.35	790000	805000	788000	1015000	547000	781000	798060.12	11.97	0	9911	799000	790000	780000	771000	761000	785000	766000	1779	234000	2500	609180	1000	1	71174000	566545	66.05	5.76	12	0.07	12051.00	138119.00	880000	20240318	-9.55	668000	20231004	19.16	880000	-9.55	20240318	739000	7.71	20240115	880000	-9.55	20240318	668000	19.16	20231004	0.05	N	207940	2500	1779 억	8521786	N	N	687	N	N
52	20240422	140942	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	801000	20000	2	2.56	32659638000	40960	73.57	790000	805000	788000	1015000	547000	781000	797357.64	11.97	0	9105	799000	790000	780000	771000	761000	785000	766000	1779	234000	2500	609180	1000	1	71174000	570104	66.47	5.80	12	0.06	12051.00	138119.00	880000	20240318	-8.98	668000	20231004	19.91	880000	-8.98	20240318	739000	8.39	20240115	880000	-8.98	20240318	668000	19.91	20231004	0.05	N	207940	2500	1779 억	8521786	N	N	687	N	N
53	20240422	130939	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	798000	17000	2	2.18	27308254000	34282	61.57	790000	805000	788000	1015000	547000	781000	796580.67	11.97	0	8685	799000	790000	780000	771000	761000	785000	766000	1779	234000	2500	609180	1000	1	71174000	567969	66.22	5.78	12	0.05	12051.00	138119.00	880000	20240318	-9.32	668000	20231004	19.46	880000	-9.32	20240318	739000	7.98	20240115	880000	-9.32	20240318	668000	19.46	20231004	0.05	N	207940	2500	1779 억	8521786	N	N	687	N	N
54	20240422	120938	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	797000	16000	2	2.05	24970272000	31351	56.31	790000	805000	788000	1015000	547000	781000	796478.45	11.97	0	8929	799000	790000	780000	771000	761000	785000	766000	1779	234000	2500	609180	1000	1	71174000	567257	66.14	5.77	12	0.04	12051.00	138119.00	880000	20240318	-9.43	668000	20231004	19.31	880000	-9.43	20240318	739000	7.85	20240115	880000	-9.43	20240318	668000	19.31	20231004	0.05	N	207940	2500	1779 억	8521786	N	N	687	N	N
55	20240422	110940	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	801000	20000	2	2.56	23040434000	28931	51.96	790000	805000	788000	1015000	547000	781000	796396.85	11.97	0	8918	799000	790000	780000	771000	761000	785000	766000	1779	234000	2500	609180	1000	1	71174000	570104	66.47	5.80	12	0.04	12051.00	138119.00	880000	20240318	-8.98	668000	20231004	19.91	880000	-8.98	20240318	739000	8.39	20240115	880000	-8.98	20240318	668000	19.91	20231004	0.05	N	207940	2500	1779 억	8521786	N	N	687	N	N
56	20240422	100940	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	789000	8000	2	1.02	16451823000	20681	37.14	790000	805000	788000	1015000	547000	781000	795509.84	11.97	0	7238	799000	790000	780000	771000	761000	785000	766000	1779	234000	2500	609180	1000	1	71174000	561563	65.47	5.71	12	0.03	12051.00	138119.00	880000	20240318	-10.34	668000	20231004	18.11	880000	-10.34	20240318	739000	6.77	20240115	880000	-10.34	20240318	668000	18.11	20231004	0.05	N	207940	2500	1779 억	8521786	N	N	687	N	N
57	20240422	090941	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	798000	17000	2	2.18	8265034000	10364	18.61	790000	805000	790000	1015000	547000	781000	797488.03	11.97	0	5506	799000	790000	780000	771000	761000	785000	766000	1779	234000	2500	609180	1000	1	71174000	567969	66.22	5.78	12	0.01	12051.00	138119.00	880000	20240318	-9.32	668000	20231004	19.46	880000	-9.32	20240318	739000	7.98	20240115	880000	-9.32	20240318	668000	19.46	20231004	0.05	N	207940	2500	1779 억	8521786	N	N	687	N	N
58	20240419	160857	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	781000	-9000	5	-1.14	43201018000	55598	167.46	784000	789000	770000	1027000	553000	790000	777012.05	11.99	0	-12228	808000	799000	788000	779000	768000	803500	783500	1779	237000	2500	616200	1000	1	71174000	555869	64.81	5.65	12	0.08	12051.00	138119.00	880000	20240318	-11.25	668000	20231004	16.92	880000	-11.25	20240318	739000	5.68	20240115	880000	-11.25	20240318	668000	16.92	20231004	0.05	N	207940	2500	1779 억	8534113	N	N	687	N	N
59	20240419	150904	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	780000	-10000	5	-1.27	37860246000	48759	146.86	784000	789000	770000	1027000	553000	790000	776477.08	11.99	0	-12440	808000	799000	788000	779000	768000	803500	783500	1779	237000	2500	616200	1000	1	71174000	555157	64.72	5.65	12	0.07	12051.00	138119.00	880000	20240318	-11.36	668000	20231004	16.77	880000	-11.36	20240318	739000	5.55	20240115	880000	-11.36	20240318	668000	16.77	20231004	0.05	N	207940	2500	1779 억	8534113	N	N	67	N	N
60	20240419	140856	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	779000	-11000	5	-1.39	34327359000	44225	133.21	784000	789000	770000	1027000	553000	790000	776198.06	11.99	0	-12311	808000	799000	788000	779000	768000	803500	783500	1779	237000	2500	616200	1000	1	71174000	554445	64.64	5.64	12	0.06	12051.00	138119.00	880000	20240318	-11.48	668000	20231004	16.62	880000	-11.48	20240318	739000	5.41	20240115	880000	-11.48	20240318	668000	16.62	20231004	0.05	N	207940	2500	1779 억	8534113	N	N	67	N	N
61	20240419	130857	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	778000	-12000	5	-1.52	31289686000	40324	121.46	784000	789000	770000	1027000	553000	790000	775956.90	11.99	0	-12251	808000	799000	788000	779000	768000	803500	783500	1779	237000	2500	616200	1000	1	71174000	553734	64.56	5.63	12	0.06	12051.00	138119.00	880000	20240318	-11.59	668000	20231004	16.47	880000	-11.59	20240318	739000	5.28	20240115	880000	-11.59	20240318	668000	16.47	20231004	0.05	N	207940	2500	1779 억	8534113	N	N	67	N	N
62	20240419	120853	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	775000	-15000	5	-1.90	26906849000	34658	104.39	784000	789000	770000	1027000	553000	790000	776353.19	11.99	0	-12332	808000	799000	788000	779000	768000	803500	783500	1779	237000	2500	616200	1000	1	71174000	551599	64.31	5.61	12	0.05	12051.00	138119.00	880000	20240318	-11.93	668000	20231004	16.02	880000	-11.93	20240318	739000	4.87	20240115	880000	-11.93	20240318	668000	16.02	20231004	0.05	N	207940	2500	1779 억	8534113	N	N	67	N	N
63	20240419	110905	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	777000	-13000	5	-1.65	16157233000	20739	62.47	784000	789000	776000	1027000	553000	790000	779074.83	11.99	0	-6821	808000	799000	788000	779000	768000	803500	783500	1779	237000	2500	616200	1000	1	71174000	553022	64.48	5.63	12	0.03	12051.00	138119.00	880000	20240318	-11.70	668000	20231004	16.32	880000	-11.70	20240318	739000	5.14	20240115	880000	-11.70	20240318	668000	16.32	20231004	0.05	N	207940	2500	1779 억	8534113	N	N	67	N	N
64	20240419	100901	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	781000	-9000	5	-1.14	10526339000	13498	40.66	784000	789000	777000	1027000	553000	790000	779844.35	11.99	0	-4680	808000	799000	788000	779000	768000	803500	783500	1779	237000	2500	616200	1000	1	71174000	555869	64.81	5.65	12	0.02	12051.00	138119.00	880000	20240318	-11.25	668000	20231004	16.92	880000	-11.25	20240318	739000	5.68	20240115	880000	-11.25	20240318	668000	16.92	20231004	0.05	N	207940	2500	1779 억	8534113	N	N	67	N	N
65	20240419	090852	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	780000	-10000	5	-1.27	3871026000	4954	14.92	784000	789000	779000	1027000	553000	790000	781394.03	11.99	0	-2601	808000	799000	788000	779000	768000	803500	783500	1779	237000	2500	616200	1000	1	71174000	555157	64.72	5.65	12	0.01	12051.00	138119.00	880000	20240318	-11.36	668000	20231004	16.77	880000	-11.36	20240318	739000	5.55	20240115	880000	-11.36	20240318	668000	16.77	20231004	0.05	N	207940	2500	1779 억	8534113	N	N	67	N	N
66	20240418	160854	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	790000	14000	2	1.80	25877067000	32710	109.67	780000	797000	777000	1008000	544000	776000	791114.20	11.98	0	4258	790666	783332	779666	772332	768666	781500	770500	1779	232000	2500	605280	1000	1	71174000	562275	65.55	5.72	12	0.05	12051.00	138119.00	880000	20240318	-10.23	668000	20231004	18.26	880000	-10.23	20240318	739000	6.90	20240115	880000	-10.23	20240318	668000	18.26	20231004	0.05	N	207940	2500	1779 억	8527415	N	N	67	N	N
67	20240418	150853	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	796000	20000	2	2.58	20810566000	26306	88.20	780000	797000	777000	1008000	544000	776000	791103.83	11.98	0	5012	790666	783332	779666	772332	768666	781500	770500	1779	232000	2500	605280	1000	1	71174000	566545	66.05	5.76	12	0.04	12051.00	138119.00	880000	20240318	-9.55	668000	20231004	19.16	880000	-9.55	20240318	739000	7.71	20240115	880000	-9.55	20240318	668000	19.16	20231004	0.05	N	207940	2500	1779 억	8527415	N	N	194	N	N
68	20240418	140859	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	792000	16000	2	2.06	17422340000	22045	73.91	780000	797000	777000	1008000	544000	776000	790317.10	11.98	0	5561	790666	783332	779666	772332	768666	781500	770500	1779	232000	2500	605280	1000	1	71174000	563698	65.72	5.73	12	0.03	12051.00	138119.00	880000	20240318	-10.00	668000	20231004	18.56	880000	-10.00	20240318	739000	7.17	20240115	880000	-10.00	20240318	668000	18.56	20231004	0.05	N	207940	2500	1779 억	8527415	N	N	194	N	N
69	20240418	130852	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	796000	20000	2	2.58	15275430000	19341	64.84	780000	797000	777000	1008000	544000	776000	789805.25	11.98	0	5657	790666	783332	779666	772332	768666	781500	770500	1779	232000	2500	605280	1000	1	71174000	566545	66.05	5.76	12	0.03	12051.00	138119.00	880000	20240318	-9.55	668000	20231004	19.16	880000	-9.55	20240318	739000	7.71	20240115	880000	-9.55	20240318	668000	19.16	20231004	0.05	N	207940	2500	1779 억	8527415	N	N	194	N	N
70	20240418	120851	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	795000	19000	2	2.45	13035180000	16527	55.41	780000	796000	777000	1008000	544000	776000	788731.06	11.98	0	4654	790666	783332	779666	772332	768666	781500	770500	1779	232000	2500	605280	1000	1	71174000	565833	65.97	5.76	12	0.02	12051.00	138119.00	880000	20240318	-9.66	668000	20231004	19.01	880000	-9.66	20240318	739000	7.58	20240115	880000	-9.66	20240318	668000	19.01	20231004	0.05	N	207940	2500	1779 억	8527415	N	N	194	N	N
71	20240418	110855	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	793000	17000	2	2.19	9633744000	12246	41.06	780000	794000	777000	1008000	544000	776000	786697.19	11.98	0	2406	790666	783332	779666	772332	768666	781500	770500	1779	232000	2500	605280	1000	1	71174000	564410	65.80	5.74	12	0.02	12051.00	138119.00	880000	20240318	-9.89	668000	20231004	18.71	880000	-9.89	20240318	739000	7.31	20240115	880000	-9.89	20240318	668000	18.71	20231004	0.05	N	207940	2500	1779 억	8527415	N	N	194	N	N
72	20240418	100854	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	789000	13000	2	1.68	6196488000	7901	26.49	780000	790000	777000	1008000	544000	776000	784280.97	11.98	0	-224	790666	783332	779666	772332	768666	781500	770500	1779	232000	2500	605280	1000	1	71174000	561563	65.47	5.71	12	0.01	12051.00	138119.00	880000	20240318	-10.34	668000	20231004	18.11	880000	-10.34	20240318	739000	6.77	20240115	880000	-10.34	20240318	668000	18.11	20231004	0.05	N	207940	2500	1779 억	8527415	N	N	194	N	N
73	20240418	090851	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	780000	4000	2	0.52	1380003000	1770	5.93	780000	783000	777000	1008000	544000	776000	779691.91	11.98	0	-96	790666	783332	779666	772332	768666	781500	770500	1779	232000	2500	605280	1000	1	71174000	555157	64.72	5.65	12	0.00	12051.00	138119.00	880000	20240318	-11.36	668000	20231004	16.77	880000	-11.36	20240318	739000	5.55	20240115	880000	-11.36	20240318	668000	16.77	20231004	0.05	N	207940	2500	1779 억	8527415	N	N	194	N	N
74	20240417	160845	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	776000	-9000	5	-1.15	23075946000	29565	67.54	785000	787000	776000	1020000	550000	785000	780545.99	11.98	0	-8002	799666	792332	786666	779332	773666	789500	776500	1779	235000	2500	612300	1000	1	71174000	552310	64.39	5.62	12	0.04	12051.00	138119.00	880000	20240318	-11.82	668000	20231004	16.17	880000	-11.82	20240318	739000	5.01	20240115	880000	-11.82	20240318	668000	16.17	20231004	0.05	N	207940	2500	1779 억	8526914	N	N	193	N	N
75	20240417	150859	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	779000	-6000	5	-0.76	18721886000	23959	54.73	785000	787000	778000	1020000	550000	785000	781412.45	11.98	0	-5834	799666	792332	786666	779332	773666	789500	776500	1779	235000	2500	612300	1000	1	71174000	554445	64.64	5.64	12	0.03	12051.00	138119.00	880000	20240318	-11.48	668000	20231004	16.62	880000	-11.48	20240318	739000	5.41	20240115	880000	-11.48	20240318	668000	16.62	20231004	0.05	N	207940	2500	1779 억	8526914	N	N	180	N	N
76	20240417	140853	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	782000	-3000	5	-0.38	15041264000	19238	43.95	785000	787000	778000	1020000	550000	785000	781850.61	11.98	0	-4964	799666	792332	786666	779332	773666	789500	776500	1779	235000	2500	612300	1000	1	71174000	556581	64.89	5.66	12	0.03	12051.00	138119.00	880000	20240318	-11.14	668000	20231004	17.07	880000	-11.14	20240318	739000	5.82	20240115	880000	-11.14	20240318	668000	17.07	20231004	0.05	N	207940	2500	1779 억	8526914	N	N	180	N	N
77	20240417	130855	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	778000	-7000	5	-0.89	12055432000	15411	35.21	785000	787000	778000	1020000	550000	785000	782260.26	11.98	0	-4471	799666	792332	786666	779332	773666	789500	776500	1779	235000	2500	612300	1000	1	71174000	553734	64.56	5.63	12	0.02	12051.00	138119.00	880000	20240318	-11.59	668000	20231004	16.47	880000	-11.59	20240318	739000	5.28	20240115	880000	-11.59	20240318	668000	16.47	20231004	0.05	N	207940	2500	1779 억	8526914	N	N	180	N	N
78	20240417	120857	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	781000	-4000	5	-0.51	9829887000	12555	28.68	785000	787000	780000	1020000	550000	785000	782944.85	11.98	0	-3212	799666	792332	786666	779332	773666	789500	776500	1779	235000	2500	612300	1000	1	71174000	555869	64.81	5.65	12	0.02	12051.00	138119.00	880000	20240318	-11.25	668000	20231004	16.92	880000	-11.25	20240318	739000	5.68	20240115	880000	-11.25	20240318	668000	16.92	20231004	0.05	N	207940	2500	1779 억	8526914	N	N	180	N	N
79	20240417	110858	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	781000	-4000	5	-0.51	8745033000	11165	25.51	785000	787000	780000	1020000	550000	785000	783253.09	11.98	0	-2780	799666	792332	786666	779332	773666	789500	776500	1779	235000	2500	612300	1000	1	71174000	555869	64.81	5.65	12	0.02	12051.00	138119.00	880000	20240318	-11.25	668000	20231004	16.92	880000	-11.25	20240318	739000	5.68	20240115	880000	-11.25	20240318	668000	16.92	20231004	0.05	N	207940	2500	1779 억	8526914	N	N	180	N	N
80	20240417	100851	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	782000	-3000	5	-0.38	5397297000	6883	15.72	785000	787000	781000	1020000	550000	785000	784148.05	11.98	0	-1675	799666	792332	786666	779332	773666	789500	776500	1779	235000	2500	612300	1000	1	71174000	556581	64.89	5.66	12	0.01	12051.00	138119.00	880000	20240318	-11.14	668000	20231004	17.07	880000	-11.14	20240318	739000	5.82	20240115	880000	-11.14	20240318	668000	17.07	20231004	0.05	N	207940	2500	1779 억	8526914	N	N	180	N	N
81	20240417	090848	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	786000	1000	2	0.13	1104046000	1407	3.21	785000	787000	781000	1020000	550000	785000	784679.29	11.98	0	-516	799666	792332	786666	779332	773666	789500	776500	1779	235000	2500	612300	1000	1	71174000	559428	65.22	5.69	12	0.00	12051.00	138119.00	880000	20240318	-10.68	668000	20231004	17.66	880000	-10.68	20240318	739000	6.36	20240115	880000	-10.68	20240318	668000	17.66	20231004	0.05	N	207940	2500	1779 억	8526914	N	N	180	N	N
82	20240416	160853	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	785000	-8000	5	-1.01	34259640000	43643	138.12	787000	794000	781000	1030000	556000	793000	784997.36	11.98	0	-14880	805000	799000	788000	782000	771000	802000	785000	1779	237000	2500	618540	1000	1	71174000	558716	65.14	5.68	12	0.06	12051.00	138119.00	880000	20240318	-10.80	668000	20231004	17.51	880000	-10.80	20240318	739000	6.22	20240115	880000	-10.80	20240318	668000	17.51	20231004	0.05	N	207940	2500	1779 억	8527788	N	N	180	N	N
83	20240416	150852	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	787000	-6000	5	-0.76	28676875000	36535	115.63	787000	794000	781000	1030000	556000	793000	784915.15	11.98	0	-13154	805000	799000	788000	782000	771000	802000	785000	1779	237000	2500	618540	1000	1	71174000	560139	65.31	5.70	12	0.05	12051.00	138119.00	880000	20240318	-10.57	668000	20231004	17.81	880000	-10.57	20240318	739000	6.50	20240115	880000	-10.57	20240318	668000	17.81	20231004	0.05	N	207940	2500	1779 억	8527788	N	N	1142	N	N
84	20240416	140852	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	785000	-8000	5	-1.01	24052187000	30652	97.01	787000	794000	781000	1030000	556000	793000	784685.73	11.98	0	-10955	805000	799000	788000	782000	771000	802000	785000	1779	237000	2500	618540	1000	1	71174000	558716	65.14	5.68	12	0.04	12051.00	138119.00	880000	20240318	-10.80	668000	20231004	17.51	880000	-10.80	20240318	739000	6.22	20240115	880000	-10.80	20240318	668000	17.51	20231004	0.05	N	207940	2500	1779 억	8527788	N	N	1142	N	N
85	20240416	130850	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	783000	-10000	5	-1.26	19150230000	24392	77.20	787000	794000	781000	1030000	556000	793000	785102.90	11.98	0	-8601	805000	799000	788000	782000	771000	802000	785000	1779	237000	2500	618540	1000	1	71174000	557292	64.97	5.67	12	0.03	12051.00	138119.00	880000	20240318	-11.02	668000	20231004	17.22	880000	-11.02	20240318	739000	5.95	20240115	880000	-11.02	20240318	668000	17.22	20231004	0.05	N	207940	2500	1779 억	8527788	N	N	1142	N	N
86	20240416	120852	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	783000	-10000	5	-1.26	16275464000	20721	65.58	787000	794000	781000	1030000	556000	793000	785457.46	11.98	0	-6863	805000	799000	788000	782000	771000	802000	785000	1779	237000	2500	618540	1000	1	71174000	557292	64.97	5.67	12	0.03	12051.00	138119.00	880000	20240318	-11.02	668000	20231004	17.22	880000	-11.02	20240318	739000	5.95	20240115	880000	-11.02	20240318	668000	17.22	20231004	0.05	N	207940	2500	1779 억	8527788	N	N	1142	N	N
87	20240416	110848	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	785000	-8000	5	-1.01	12017858000	15284	48.37	787000	794000	783000	1030000	556000	793000	786303.19	11.98	0	-5357	805000	799000	788000	782000	771000	802000	785000	1779	237000	2500	618540	1000	1	71174000	558716	65.14	5.68	12	0.02	12051.00	138119.00	880000	20240318	-10.80	668000	20231004	17.51	880000	-10.80	20240318	739000	6.22	20240115	880000	-10.80	20240318	668000	17.51	20231004	0.05	N	207940	2500	1779 억	8527788	N	N	1142	N	N
88	20240416	100840	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	786000	-7000	5	-0.88	6518818000	8278	26.20	787000	794000	784000	1030000	556000	793000	787487.07	11.98	0	-2001	805000	799000	788000	782000	771000	802000	785000	1779	237000	2500	618540	1000	1	71174000	559428	65.22	5.69	12	0.01	12051.00	138119.00	880000	20240318	-10.68	668000	20231004	17.66	880000	-10.68	20240318	739000	6.36	20240115	880000	-10.68	20240318	668000	17.66	20231004	0.05	N	207940	2500	1779 억	8527788	N	N	1142	N	N
89	20240416	090840	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	788000	-5000	5	-0.63	1807861000	2300	7.28	787000	789000	784000	1030000	556000	793000	786026.52	11.98	0	-622	805000	799000	788000	782000	771000	802000	785000	1779	237000	2500	618540	1000	1	71174000	560851	65.39	5.71	12	0.00	12051.00	138119.00	880000	20240318	-10.45	668000	20231004	17.96	880000	-10.45	20240318	739000	6.63	20240115	880000	-10.45	20240318	668000	17.96	20231004	0.05	N	207940	2500	1779 억	8527788	N	N	1142	N	N
90	20240415	160838	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	793000	3000	2	0.38	23742282000	30162	72.94	784000	794000	777000	1027000	553000	790000	787152.35	11.98	-570	-3268	806666	798332	792666	784332	778666	795500	781500	1779	237000	2500	616200	1000	1	71174000	564410	65.80	5.74	12	0.04	12051.00	138119.00	880000	20240318	-9.89	668000	20231004	18.71	880000	-9.89	20240318	739000	7.31	20240115	880000	-9.89	20240318	668000	18.71	20231004	0.05	N	207940	2500	1779 억	8526831	N	N	1142	N	N
91	20240415	150844	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	792000	2000	2	0.25	21021586000	26730	64.64	784000	794000	777000	1027000	553000	790000	786441.41	11.98	-570	-2927	806666	798332	792666	784332	778666	795500	781500	1779	237000	2500	616200	1000	1	71174000	563698	65.72	5.73	12	0.04	12051.00	138119.00	880000	20240318	-10.00	668000	20231004	18.56	880000	-10.00	20240318	739000	7.17	20240115	880000	-10.00	20240318	668000	18.56	20231004	0.05	N	207940	2500	1779 억	8526831	N	N	275	N	N
92	20240415	140836	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	793000	3000	2	0.38	18648121000	23732	57.39	784000	794000	777000	1027000	553000	790000	785779.22	11.98	-570	-2055	806666	798332	792666	784332	778666	795500	781500	1779	237000	2500	616200	1000	1	71174000	564410	65.80	5.74	12	0.03	12051.00	138119.00	880000	20240318	-9.89	668000	20231004	18.71	880000	-9.89	20240318	739000	7.31	20240115	880000	-9.89	20240318	668000	18.71	20231004	0.05	N	207940	2500	1779 억	8526831	N	N	275	N	N
93	20240415	130829	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	791000	1000	2	0.13	16989474000	21638	52.33	784000	792000	777000	1027000	553000	790000	785167.96	11.98	-570	-1761	806666	798332	792666	784332	778666	795500	781500	1779	237000	2500	616200	1000	1	71174000	562986	65.64	5.73	12	0.03	12051.00	138119.00	880000	20240318	-10.11	668000	20231004	18.41	880000	-10.11	20240318	739000	7.04	20240115	880000	-10.11	20240318	668000	18.41	20231004	0.05	N	207940	2500	1779 억	8526831	N	N	275	N	N
94	20240415	120842	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	788000	-2000	5	-0.25	15442841000	19680	47.59	784000	792000	777000	1027000	553000	790000	784696.67	11.98	-570	-1396	806666	798332	792666	784332	778666	795500	781500	1779	237000	2500	616200	1000	1	71174000	560851	65.39	5.71	12	0.03	12051.00	138119.00	880000	20240318	-10.45	668000	20231004	17.96	880000	-10.45	20240318	739000	6.63	20240115	880000	-10.45	20240318	668000	17.96	20231004	0.05	N	207940	2500	1779 억	8526831	N	N	275	N	N
95	20240415	110842	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	789000	-1000	5	-0.13	12572603000	16049	38.81	784000	790000	777000	1027000	553000	790000	783387.74	11.98	-570	-1098	806666	798332	792666	784332	778666	795500	781500	1779	237000	2500	616200	1000	1	71174000	561563	65.47	5.71	12	0.02	12051.00	138119.00	880000	20240318	-10.34	668000	20231004	18.11	880000	-10.34	20240318	739000	6.77	20240115	880000	-10.34	20240318	668000	18.11	20231004	0.05	N	207940	2500	1779 억	8526831	N	N	275	N	N
96	20240415	100837	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	789000	-1000	5	-0.13	9937400000	12703	30.72	784000	790000	777000	1027000	553000	790000	782286.43	11.98	-570	-944	806666	798332	792666	784332	778666	795500	781500	1779	237000	2500	616200	1000	1	71174000	561563	65.47	5.71	12	0.02	12051.00	138119.00	880000	20240318	-10.34	668000	20231004	18.11	880000	-10.34	20240318	739000	6.77	20240115	880000	-10.34	20240318	668000	18.11	20231004	0.05	N	207940	2500	1779 억	8526831	N	N	275	N	N
97	20240415	090844	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	782000	-8000	5	-1.01	1641156000	2097	5.07	784000	784000	781000	1027000	553000	790000	782613.84	11.98	-570	78	806666	798332	792666	784332	778666	795500	781500	1779	237000	2500	616200	1000	1	71174000	556581	64.89	5.66	12	0.00	12051.00	138119.00	880000	20240318	-11.14	668000	20231004	17.07	880000	-11.14	20240318	739000	5.82	20240115	880000	-11.14	20240318	668000	17.07	20231004	0.05	N	207940	2500	1779 억	8526831	N	N	275	N	N
98	20240412	160836	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	790000	-5000	5	-0.63	32505276000	41085	67.10	795000	801000	787000	1033000	557000	795000	791177.65	11.99	0	-9433	812333	803666	794333	785666	776333	799000	781000	1779	238000	2500	620100	1000	1	71174000	562275	65.55	5.72	12	0.06	12051.00	138119.00	880000	20240318	-10.23	668000	20231004	18.26	880000	-10.23	20240318	739000	6.90	20240115	880000	-10.23	20240318	668000	18.26	20231004	0.05	N	207940	2500	1779 억	8530847	N	N	275	N	N
99	20240412	150839	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	791000	-4000	5	-0.50	28943290000	36577	59.73	795000	801000	787000	1033000	557000	795000	791297.54	11.99	0	-10125	812333	803666	794333	785666	776333	799000	781000	1779	238000	2500	620100	1000	1	71174000	562986	65.64	5.73	12	0.05	12051.00	138119.00	880000	20240318	-10.11	668000	20231004	18.41	880000	-10.11	20240318	739000	7.04	20240115	880000	-10.11	20240318	668000	18.41	20231004	0.05	N	207940	2500	1779 억	8530847	N	N	243	N	N
100	20240412	140835	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	789000	-6000	5	-0.75	23255854000	29376	47.97	795000	801000	787000	1033000	557000	795000	791661.70	11.99	0	-11314	812333	803666	794333	785666	776333	799000	781000	1779	238000	2500	620100	1000	1	71174000	561563	65.47	5.71	12	0.04	12051.00	138119.00	880000	20240318	-10.34	668000	20231004	18.11	880000	-10.34	20240318	739000	6.77	20240115	880000	-10.34	20240318	668000	18.11	20231004	0.05	N	207940	2500	1779 억	8530847	N	N	243	N	N
101	20240412	130827	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	787000	-8000	5	-1.01	20573601000	25979	42.43	795000	801000	787000	1033000	557000	795000	791931.98	11.99	0	-10895	812333	803666	794333	785666	776333	799000	781000	1779	238000	2500	620100	1000	1	71174000	560139	65.31	5.70	12	0.04	12051.00	138119.00	880000	20240318	-10.57	668000	20231004	17.81	880000	-10.57	20240318	739000	6.50	20240115	880000	-10.57	20240318	668000	17.81	20231004	0.05	N	207940	2500	1779 억	8530847	N	N	243	N	N
102	20240412	120833	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	792000	-3000	5	-0.38	13400126000	16897	27.59	795000	801000	790000	1033000	557000	795000	793047.64	11.99	0	-5593	812333	803666	794333	785666	776333	799000	781000	1779	238000	2500	620100	1000	1	71174000	563698	65.72	5.73	12	0.02	12051.00	138119.00	880000	20240318	-10.00	668000	20231004	18.56	880000	-10.00	20240318	739000	7.17	20240115	880000	-10.00	20240318	668000	18.56	20231004	0.05	N	207940	2500	1779 억	8530847	N	N	243	N	N
103	20240412	110830	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	797000	2000	2	0.25	11356943000	14324	23.39	795000	801000	790000	1033000	557000	795000	792861.14	11.99	0	-4688	812333	803666	794333	785666	776333	799000	781000	1779	238000	2500	620100	1000	1	71174000	567257	66.14	5.77	12	0.02	12051.00	138119.00	880000	20240318	-9.43	668000	20231004	19.31	880000	-9.43	20240318	739000	7.85	20240115	880000	-9.43	20240318	668000	19.31	20231004	0.05	N	207940	2500	1779 억	8530847	N	N	243	N	N
104	20240412	100832	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	793000	-2000	5	-0.25	8597852000	10842	17.71	795000	801000	790000	1033000	557000	795000	793013.47	11.99	0	-3310	812333	803666	794333	785666	776333	799000	781000	1779	238000	2500	620100	1000	1	71174000	564410	65.80	5.74	12	0.02	12051.00	138119.00	880000	20240318	-9.89	668000	20231004	18.71	880000	-9.89	20240318	739000	7.31	20240115	880000	-9.89	20240318	668000	18.71	20231004	0.05	N	207940	2500	1779 억	8530847	N	N	243	N	N
105	20240412	090832	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	793000	-2000	5	-0.25	2347768000	2951	4.82	795000	801000	793000	1033000	557000	795000	795583.87	11.99	0	-1064	812333	803666	794333	785666	776333	799000	781000	1779	238000	2500	620100	1000	1	71174000	564410	65.80	5.74	12	0.00	12051.00	138119.00	880000	20240318	-9.89	668000	20231004	18.71	880000	-9.89	20240318	739000	7.31	20240115	880000	-9.89	20240318	668000	18.71	20231004	0.05	N	207940	2500	1779 억	8530847	N	N	243	N	N
106	20240411	160827	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	795000	-10000	5	-1.24	48344626000	60958	153.95	796000	803000	785000	1046000	564000	805000	793076.74	11.99	0	-11388	826333	815666	810333	799666	794333	813000	797000	1779	241000	2500	627900	1000	1	71174000	565833	65.97	5.76	12	0.09	12051.00	138119.00	880000	20240318	-9.66	668000	20231004	19.01	880000	-9.66	20240318	739000	7.58	20240115	880000	-9.66	20240318	668000	19.01	20231004	0.05	N	207940	2500	1779 억	8535148	N	N	243	N	N
107	20240411	150834	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	795000	-10000	5	-1.24	39865277000	50291	127.01	796000	803000	785000	1046000	564000	805000	792688.40	11.99	0	-11582	826333	815666	810333	799666	794333	813000	797000	1779	241000	2500	627900	1000	1	71174000	565833	65.97	5.76	12	0.07	12051.00	138119.00	880000	20240318	-9.66	668000	20231004	19.01	880000	-9.66	20240318	739000	7.58	20240115	880000	-9.66	20240318	668000	19.01	20231004	0.05	N	207940	2500	1779 억	8535148	N	N	12	N	N
108	20240411	140829	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	799000	-6000	5	-0.75	35253677000	44514	112.42	796000	803000	785000	1046000	564000	805000	791963.91	11.99	0	-10943	826333	815666	810333	799666	794333	813000	797000	1779	241000	2500	627900	1000	1	71174000	568680	66.30	5.78	12	0.06	12051.00	138119.00	880000	20240318	-9.20	668000	20231004	19.61	880000	-9.20	20240318	739000	8.12	20240115	880000	-9.20	20240318	668000	19.61	20231004	0.05	N	207940	2500	1779 억	8535148	N	N	12	N	N
109	20240411	130820	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	799000	-6000	5	-0.75	31404193000	39700	100.26	796000	800000	785000	1046000	564000	805000	791032.33	11.99	0	-10526	826333	815666	810333	799666	794333	813000	797000	1779	241000	2500	627900	1000	1	71174000	568680	66.30	5.78	12	0.06	12051.00	138119.00	880000	20240318	-9.20	668000	20231004	19.61	880000	-9.20	20240318	739000	8.12	20240115	880000	-9.20	20240318	668000	19.61	20231004	0.05	N	207940	2500	1779 억	8535148	N	N	12	N	N
110	20240411	120831	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	795000	-10000	5	-1.24	27542102000	34858	88.03	796000	796000	785000	1046000	564000	805000	790116.44	11.99	0	-10799	826333	815666	810333	799666	794333	813000	797000	1779	241000	2500	627900	1000	1	71174000	565833	65.97	5.76	12	0.05	12051.00	138119.00	880000	20240318	-9.66	668000	20231004	19.01	880000	-9.66	20240318	739000	7.58	20240115	880000	-9.66	20240318	668000	19.01	20231004	0.05	N	207940	2500	1779 억	8535148	N	N	12	N	N
111	20240411	110824	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	794000	-11000	5	-1.37	23615793000	29907	75.53	796000	796000	785000	1046000	564000	805000	789633.28	11.99	0	-10314	826333	815666	810333	799666	794333	813000	797000	1779	241000	2500	627900	1000	1	71174000	565122	65.89	5.75	12	0.04	12051.00	138119.00	880000	20240318	-9.77	668000	20231004	18.86	880000	-9.77	20240318	739000	7.44	20240115	880000	-9.77	20240318	668000	18.86	20231004	0.05	N	207940	2500	1779 억	8535148	N	N	12	N	N
112	20240411	100830	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	791000	-14000	5	-1.74	17598922000	22306	56.33	796000	796000	785000	1046000	564000	805000	788966.26	11.99	0	-8884	826333	815666	810333	799666	794333	813000	797000	1779	241000	2500	627900	1000	1	71174000	562986	65.64	5.73	12	0.03	12051.00	138119.00	880000	20240318	-10.11	668000	20231004	18.41	880000	-10.11	20240318	739000	7.04	20240115	880000	-10.11	20240318	668000	18.41	20231004	0.05	N	207940	2500	1779 억	8535148	N	N	12	N	N
113	20240411	090828	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	788000	-17000	5	-2.11	6939630000	8773	22.16	796000	796000	785000	1046000	564000	805000	790997.37	11.99	0	-4119	826333	815666	810333	799666	794333	813000	797000	1779	241000	2500	627900	1000	1	71174000	560851	65.39	5.71	12	0.01	12051.00	138119.00	880000	20240318	-10.45	668000	20231004	17.96	880000	-10.45	20240318	739000	6.63	20240115	880000	-10.45	20240318	668000	17.96	20231004	0.05	N	207940	2500	1779 억	8535148	N	N	12	N	N
114	20240409	160815	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	805000	-10000	5	-1.23	31992332000	39458	102.76	819000	821000	805000	1059000	571000	815000	810821.27	12.00	0	-10913	834333	824666	811333	801666	788333	829500	806500	1779	244000	2500	635700	1000	1	71174000	572951	66.80	5.83	12	0.06	12051.00	138119.00	880000	20240318	-8.52	668000	20231004	20.51	880000	-8.52	20240318	739000	8.93	20240115	880000	-8.52	20240318	668000	20.51	20231004	0.05	N	207940	2500	1779 억	8538449	N	N	12	N	N
115	20240409	150820	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	806000	-9000	5	-1.10	27349074000	33692	87.75	819000	821000	805000	1059000	571000	815000	811737.92	12.00	0	-8409	834333	824666	811333	801666	788333	829500	806500	1779	244000	2500	635700	1000	1	71174000	573662	66.88	5.84	12	0.05	12051.00	138119.00	880000	20240318	-8.41	668000	20231004	20.66	880000	-8.41	20240318	739000	9.07	20240115	880000	-8.41	20240318	668000	20.66	20231004	0.05	N	207940	2500	1779 억	8538449	N	N	270	N	N
116	20240409	140825	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	808000	-7000	5	-0.86	20737028000	25496	66.40	819000	821000	806000	1059000	571000	815000	813344.37	12.00	0	-6044	834333	824666	811333	801666	788333	829500	806500	1779	244000	2500	635700	1000	1	71174000	575086	67.05	5.85	12	0.04	12051.00	138119.00	880000	20240318	-8.18	668000	20231004	20.96	880000	-8.18	20240318	739000	9.34	20240115	880000	-8.18	20240318	668000	20.96	20231004	0.05	N	207940	2500	1779 억	8538449	N	N	270	N	N
117	20240409	130818	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	808000	-7000	5	-0.86	17920514000	22007	57.31	819000	821000	807000	1059000	571000	815000	814309.72	12.00	0	-5092	834333	824666	811333	801666	788333	829500	806500	1779	244000	2500	635700	1000	1	71174000	575086	67.05	5.85	12	0.03	12051.00	138119.00	880000	20240318	-8.18	668000	20231004	20.96	880000	-8.18	20240318	739000	9.34	20240115	880000	-8.18	20240318	668000	20.96	20231004	0.05	N	207940	2500	1779 억	8538449	N	N	270	N	N
118	20240409	120821	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	811000	-4000	5	-0.49	14115728000	17307	45.07	819000	821000	811000	1059000	571000	815000	815608.02	12.00	0	-3119	834333	824666	811333	801666	788333	829500	806500	1779	244000	2500	635700	1000	1	71174000	577221	67.30	5.87	12	0.02	12051.00	138119.00	880000	20240318	-7.84	668000	20231004	21.41	880000	-7.84	20240318	739000	9.74	20240115	880000	-7.84	20240318	668000	21.41	20231004	0.05	N	207940	2500	1779 억	8538449	N	N	270	N	N
119	20240409	110819	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	812000	-3000	5	-0.37	11765569000	14412	37.53	819000	821000	811000	1059000	571000	815000	816373.09	12.00	0	-2846	834333	824666	811333	801666	788333	829500	806500	1779	244000	2500	635700	1000	1	71174000	577933	67.38	5.88	12	0.02	12051.00	138119.00	880000	20240318	-7.73	668000	20231004	21.56	880000	-7.73	20240318	739000	9.88	20240115	880000	-7.73	20240318	668000	21.56	20231004	0.05	N	207940	2500	1779 억	8538449	N	N	270	N	N
120	20240409	100813	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	817000	2000	2	0.25	7203811000	8811	22.95	819000	821000	815000	1059000	571000	815000	817592.90	12.00	0	-1110	834333	824666	811333	801666	788333	829500	806500	1779	244000	2500	635700	1000	1	71174000	581492	67.80	5.92	12	0.01	12051.00	138119.00	880000	20240318	-7.16	668000	20231004	22.31	880000	-7.16	20240318	739000	10.55	20240115	880000	-7.16	20240318	668000	22.31	20231004	0.05	N	207940	2500	1779 억	8538449	N	N	270	N	N
121	20240409	090829	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	819000	4000	2	0.49	1904647000	2328	6.06	819000	821000	815000	1059000	571000	815000	818147.34	12.00	0	3	834333	824666	811333	801666	788333	829500	806500	1779	244000	2500	635700	1000	1	71174000	582915	67.96	5.93	12	0.00	12051.00	138119.00	880000	20240318	-6.93	668000	20231004	22.60	880000	-6.93	20240318	739000	10.83	20240115	880000	-6.93	20240318	668000	22.60	20231004	0.05	N	207940	2500	1779 억	8538449	N	N	270	N	N
122	20240408	160812	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	815000	2000	2	0.25	31051257000	38262	97.66	808000	821000	798000	1056000	570000	813000	811521.33	11.99	0	6552	823000	818000	811000	806000	799000	820500	808500	1779	243000	2500	634140	1000	1	71174000	580068	67.63	5.90	12	0.05	12051.00	138119.00	880000	20240318	-7.39	668000	20231004	22.01	880000	-7.39	20240318	739000	10.28	20240115	880000	-7.39	20240318	668000	22.01	20231004	0.05	N	207940	2500	1779 억	8530905	N	N	270	N	N
123	20240408	150819	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	816000	3000	2	0.37	28000410000	34518	88.11	808000	821000	798000	1056000	570000	813000	811182.86	11.99	0	6810	823000	818000	811000	806000	799000	820500	808500	1779	243000	2500	634140	1000	1	71174000	580780	67.71	5.91	12	0.05	12051.00	138119.00	880000	20240318	-7.27	668000	20231004	22.16	880000	-7.27	20240318	739000	10.42	20240115	880000	-7.27	20240318	668000	22.16	20231004	0.05	N	207940	2500	1779 억	8530905	N	N	648	N	N
124	20240408	140819	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	817000	4000	2	0.49	24927852000	30749	78.49	808000	821000	798000	1056000	570000	813000	810688.22	11.99	0	5986	823000	818000	811000	806000	799000	820500	808500	1779	243000	2500	634140	1000	1	71174000	581492	67.80	5.92	12	0.04	12051.00	138119.00	880000	20240318	-7.16	668000	20231004	22.31	880000	-7.16	20240318	739000	10.55	20240115	880000	-7.16	20240318	668000	22.31	20231004	0.05	N	207940	2500	1779 억	8530905	N	N	648	N	N
125	20240408	130814	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	817000	4000	2	0.49	21939649000	27101	69.17	808000	821000	798000	1056000	570000	813000	809551.27	11.99	0	4596	823000	818000	811000	806000	799000	820500	808500	1779	243000	2500	634140	1000	1	71174000	581492	67.80	5.92	12	0.04	12051.00	138119.00	880000	20240318	-7.16	668000	20231004	22.31	880000	-7.16	20240318	739000	10.55	20240115	880000	-7.16	20240318	668000	22.31	20231004	0.05	N	207940	2500	1779 억	8530905	N	N	648	N	N
126	20240408	120820	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	819000	6000	2	0.74	20021617000	24755	63.19	808000	821000	798000	1056000	570000	813000	808790.83	11.99	0	4460	823000	818000	811000	806000	799000	820500	808500	1779	243000	2500	634140	1000	1	71174000	582915	67.96	5.93	12	0.03	12051.00	138119.00	880000	20240318	-6.93	668000	20231004	22.60	880000	-6.93	20240318	739000	10.83	20240115	880000	-6.93	20240318	668000	22.60	20231004	0.05	N	207940	2500	1779 억	8530905	N	N	648	N	N
127	20240408	110821	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	817000	4000	2	0.49	16292177000	20199	51.56	808000	817000	798000	1056000	570000	813000	806583.35	11.99	0	3043	823000	818000	811000	806000	799000	820500	808500	1779	243000	2500	634140	1000	1	71174000	581492	67.80	5.92	12	0.03	12051.00	138119.00	880000	20240318	-7.16	668000	20231004	22.31	880000	-7.16	20240318	739000	10.55	20240115	880000	-7.16	20240318	668000	22.31	20231004	0.05	N	207940	2500	1779 억	8530905	N	N	648	N	N
128	20240408	100811	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	806000	-7000	5	-0.86	11849352000	14727	37.59	808000	810000	798000	1056000	570000	813000	804600.53	11.99	0	431	823000	818000	811000	806000	799000	820500	808500	1779	243000	2500	634140	1000	1	71174000	573662	66.88	5.84	12	0.02	12051.00	138119.00	880000	20240318	-8.41	668000	20231004	20.66	880000	-8.41	20240318	739000	9.07	20240115	880000	-8.41	20240318	668000	20.66	20231004	0.05	N	207940	2500	1779 억	8530905	N	N	648	N	N
129	20240408	090820	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	799000	-14000	5	-1.72	5350676000	6664	17.01	808000	810000	799000	1056000	570000	813000	802922.57	11.99	0	-1648	823000	818000	811000	806000	799000	820500	808500	1779	243000	2500	634140	1000	1	71174000	568680	66.30	5.78	12	0.01	12051.00	138119.00	880000	20240318	-9.20	668000	20231004	19.61	880000	-9.20	20240318	739000	8.12	20240115	880000	-9.20	20240318	668000	19.61	20231004	0.05	N	207940	2500	1779 억	8530905	N	N	648	N	N
130	20240405	160818	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	813000	-4000	5	-0.49	31627321000	39038	112.66	812000	816000	804000	1062000	572000	817000	810159.17	12.00	0	-5019	828333	822666	817333	811666	806333	825500	814500	1779	245000	2500	637260	1000	1	71174000	578645	67.46	5.89	12	0.05	12051.00	138119.00	880000	20240318	-7.61	668000	20231004	21.71	880000	-7.61	20240318	739000	10.01	20240115	880000	-7.61	20240318	668000	21.71	20231004	0.05	N	207940	2500	1779 억	8543582	N	N	648	N	N
131	20240405	150813	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	812000	-5000	5	-0.61	28644714000	35369	102.07	812000	816000	804000	1062000	572000	817000	809880.32	12.00	0	-4605	828333	822666	817333	811666	806333	825500	814500	1779	245000	2500	637260	1000	1	71174000	577933	67.38	5.88	12	0.05	12051.00	138119.00	880000	20240318	-7.73	668000	20231004	21.56	880000	-7.73	20240318	739000	9.88	20240115	880000	-7.73	20240318	668000	21.56	20231004	0.05	N	207940	2500	1779 억	8543582	N	N	3	N	N
132	20240405	140813	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	812000	-5000	5	-0.61	25514957000	31515	90.95	812000	816000	804000	1062000	572000	817000	809611.23	12.00	0	-5154	828333	822666	817333	811666	806333	825500	814500	1779	245000	2500	637260	1000	1	71174000	577933	67.38	5.88	12	0.04	12051.00	138119.00	880000	20240318	-7.73	668000	20231004	21.56	880000	-7.73	20240318	739000	9.88	20240115	880000	-7.73	20240318	668000	21.56	20231004	0.05	N	207940	2500	1779 억	8543582	N	N	3	N	N
133	20240405	130810	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	808000	-9000	5	-1.10	22756424000	28111	81.13	812000	816000	804000	1062000	572000	817000	809518.13	12.00	0	-5036	828333	822666	817333	811666	806333	825500	814500	1779	245000	2500	637260	1000	1	71174000	575086	67.05	5.85	12	0.04	12051.00	138119.00	880000	20240318	-8.18	668000	20231004	20.96	880000	-8.18	20240318	739000	9.34	20240115	880000	-8.18	20240318	668000	20.96	20231004	0.05	N	207940	2500	1779 억	8543582	N	N	3	N	N
134	20240405	120811	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	806000	-11000	5	-1.35	19804643000	24455	70.58	812000	816000	804000	1062000	572000	817000	809837.89	12.00	0	-5257	828333	822666	817333	811666	806333	825500	814500	1779	245000	2500	637260	1000	1	71174000	573662	66.88	5.84	12	0.03	12051.00	138119.00	880000	20240318	-8.41	668000	20231004	20.66	880000	-8.41	20240318	739000	9.07	20240115	880000	-8.41	20240318	668000	20.66	20231004	0.05	N	207940	2500	1779 억	8543582	N	N	3	N	N
135	20240405	110817	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	809000	-8000	5	-0.98	16894394000	20849	60.17	812000	816000	804000	1062000	572000	817000	810318.99	12.00	0	-4698	828333	822666	817333	811666	806333	825500	814500	1779	245000	2500	637260	1000	1	71174000	575798	67.13	5.86	12	0.03	12051.00	138119.00	880000	20240318	-8.07	668000	20231004	21.11	880000	-8.07	20240318	739000	9.47	20240115	880000	-8.07	20240318	668000	21.11	20231004	0.05	N	207940	2500	1779 억	8543582	N	N	3	N	N
136	20240405	100708	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	812000	-5000	5	-0.61	8168183000	10058	29.03	812000	816000	808000	1062000	572000	817000	812104.18	12.00	0	559	828333	822666	817333	811666	806333	825500	814500	1779	245000	2500	637260	1000	1	71174000	577933	67.38	5.88	12	0.01	12051.00	138119.00	880000	20240318	-7.73	668000	20231004	21.56	880000	-7.73	20240318	739000	9.88	20240115	880000	-7.73	20240318	668000	21.56	20231004	0.05	N	207940	2500	1779 억	8543582	N	N	3	N	N
137	20240405	090802	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	811000	-6000	5	-0.73	2942789000	3630	10.48	812000	816000	808000	1062000	572000	817000	810671.73	12.00	0	-467	828333	822666	817333	811666	806333	825500	814500	1779	245000	2500	637260	1000	1	71174000	577221	67.30	5.87	12	0.01	12051.00	138119.00	880000	20240318	-7.84	668000	20231004	21.41	880000	-7.84	20240318	739000	9.74	20240115	880000	-7.84	20240318	668000	21.41	20231004	0.05	N	207940	2500	1779 억	8543582	N	N	3	N	N
138	20240404	160801	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	817000	5000	2	0.62	28190499000	34503	68.02	816000	823000	812000	1055000	569000	812000	817044.88	12.01	0	-5448	828666	820332	815666	807332	802666	824500	811500	1779	243000	2500	633360	1000	1	71174000	581492	67.80	5.92	12	0.05	12051.00	138119.00	880000	20240318	-7.16	668000	20231004	22.31	880000	-7.16	20240318	739000	10.55	20240115	880000	-7.16	20240318	668000	22.31	20231004	0.05	N	207940	2500	1779 억	8550482	N	N	3	N	N
139	20240404	150759	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	821000	9000	2	1.11	23412813000	28664	56.51	816000	823000	812000	1055000	569000	812000	816802.02	12.01	0	-5072	828666	820332	815666	807332	802666	824500	811500	1779	243000	2500	633360	1000	1	71174000	584339	68.13	5.94	12	0.04	12051.00	138119.00	880000	20240318	-6.70	668000	20231004	22.90	880000	-6.70	20240318	739000	11.10	20240115	880000	-6.70	20240318	668000	22.90	20231004	0.05	N	207940	2500	1779 억	8550482	N	N	205	N	N
140	20240404	140803	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	819000	7000	2	0.86	17960236000	22013	43.40	816000	823000	812000	1055000	569000	812000	815892.25	12.01	0	-5116	828666	820332	815666	807332	802666	824500	811500	1779	243000	2500	633360	1000	1	71174000	582915	67.96	5.93	12	0.03	12051.00	138119.00	880000	20240318	-6.93	668000	20231004	22.60	880000	-6.93	20240318	739000	10.83	20240115	880000	-6.93	20240318	668000	22.60	20231004	0.05	N	207940	2500	1779 억	8550482	N	N	205	N	N
141	20240404	130753	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	816000	4000	2	0.49	15214719000	18654	36.78	816000	823000	812000	1055000	569000	812000	815627.69	12.01	0	-5147	828666	820332	815666	807332	802666	824500	811500	1779	243000	2500	633360	1000	1	71174000	580780	67.71	5.91	12	0.03	12051.00	138119.00	880000	20240318	-7.27	668000	20231004	22.16	880000	-7.27	20240318	739000	10.42	20240115	880000	-7.27	20240318	668000	22.16	20231004	0.05	N	207940	2500	1779 억	8550482	N	N	205	N	N
142	20240404	120759	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	815000	3000	2	0.37	12780769000	15669	30.89	816000	823000	812000	1055000	569000	812000	815672.28	12.01	0	-4039	828666	820332	815666	807332	802666	824500	811500	1779	243000	2500	633360	1000	1	71174000	580068	67.63	5.90	12	0.02	12051.00	138119.00	880000	20240318	-7.39	668000	20231004	22.01	880000	-7.39	20240318	739000	10.28	20240115	880000	-7.39	20240318	668000	22.01	20231004	0.05	N	207940	2500	1779 억	8550482	N	N	205	N	N
143	20240404	110801	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	818000	6000	2	0.74	10532944000	12912	25.46	816000	823000	812000	1055000	569000	812000	815748.45	12.01	0	-2718	828666	820332	815666	807332	802666	824500	811500	1779	243000	2500	633360	1000	1	71174000	582203	67.88	5.92	12	0.02	12051.00	138119.00	880000	20240318	-7.05	668000	20231004	22.46	880000	-7.05	20240318	739000	10.69	20240115	880000	-7.05	20240318	668000	22.46	20231004	0.05	N	207940	2500	1779 억	8550482	N	N	205	N	N
144	20240404	100800	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	817000	5000	2	0.62	6931953000	8503	16.76	816000	823000	812000	1055000	569000	812000	815236.15	12.01	0	-1638	828666	820332	815666	807332	802666	824500	811500	1779	243000	2500	633360	1000	1	71174000	581492	67.80	5.92	12	0.01	12051.00	138119.00	880000	20240318	-7.16	668000	20231004	22.31	880000	-7.16	20240318	739000	10.55	20240115	880000	-7.16	20240318	668000	22.31	20231004	0.05	N	207940	2500	1779 억	8550482	N	N	205	N	N
145	20240404	090800	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	812000	0	3	0.00	1040021000	1275	2.51	816000	823000	812000	1055000	569000	812000	815702.75	12.01	0	80	828666	820332	815666	807332	802666	824500	811500	1779	243000	2500	633360	1000	1	71174000	577933	67.38	5.88	12	0.00	12051.00	138119.00	880000	20240318	-7.73	668000	20231004	21.56	880000	-7.73	20240318	739000	9.88	20240115	880000	-7.73	20240318	668000	21.56	20231004	0.05	N	207940	2500	1779 억	8550482	N	N	205	N	N
146	20240403	160758	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	812000	-4000	5	-0.49	41268798000	50553	117.60	811000	824000	811000	1060000	572000	816000	816352.94	11.99	0	-8108	828000	822000	816000	810000	804000	825000	813000	1779	244000	2500	636480	1000	1	71174000	577933	67.38	5.88	12	0.07	12051.00	138119.00	880000	20240318	-7.73	668000	20231004	21.56	880000	-7.73	20240318	739000	9.88	20240115	880000	-7.73	20240318	668000	21.56	20231004	0.05	N	207940	2500	1779 억	8534766	N	N	205	N	N
147	20240403	150759	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	816000	0	3	0.00	35419168000	43354	100.86	811000	824000	811000	1060000	572000	816000	816975.83	11.99	0	-5944	828000	822000	816000	810000	804000	825000	813000	1779	244000	2500	636480	1000	1	71174000	580780	67.71	5.91	12	0.06	12051.00	138119.00	880000	20240318	-7.27	668000	20231004	22.16	880000	-7.27	20240318	739000	10.42	20240115	880000	-7.27	20240318	668000	22.16	20231004	0.05	N	207940	2500	1779 억	8534766	N	N	515	N	N
148	20240403	140751	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	814000	-2000	5	-0.25	29913423000	36596	85.13	811000	824000	811000	1060000	572000	816000	817396.05	11.99	0	-3645	828000	822000	816000	810000	804000	825000	813000	1779	244000	2500	636480	1000	1	71174000	579356	67.55	5.89	12	0.05	12051.00	138119.00	880000	20240318	-7.50	668000	20231004	21.86	880000	-7.50	20240318	739000	10.15	20240115	880000	-7.50	20240318	668000	21.86	20231004	0.05	N	207940	2500	1779 억	8534766	N	N	515	N	N
149	20240403	130752	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	815000	-1000	5	-0.12	25314713000	30956	72.01	811000	824000	811000	1060000	572000	816000	817764.46	11.99	0	-2683	828000	822000	816000	810000	804000	825000	813000	1779	244000	2500	636480	1000	1	71174000	580068	67.63	5.90	12	0.04	12051.00	138119.00	880000	20240318	-7.39	668000	20231004	22.01	880000	-7.39	20240318	739000	10.28	20240115	880000	-7.39	20240318	668000	22.01	20231004	0.05	N	207940	2500	1779 억	8534766	N	N	515	N	N
150	20240403	120751	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	817000	1000	2	0.12	21954560000	26837	62.43	811000	824000	811000	1060000	572000	816000	818070.73	11.99	0	-1848	828000	822000	816000	810000	804000	825000	813000	1779	244000	2500	636480	1000	1	71174000	581492	67.80	5.92	12	0.04	12051.00	138119.00	880000	20240318	-7.16	668000	20231004	22.31	880000	-7.16	20240318	739000	10.55	20240115	880000	-7.16	20240318	668000	22.31	20231004	0.05	N	207940	2500	1779 억	8534766	N	N	515	N	N
151	20240403	110755	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	816000	0	3	0.00	18060577000	22071	51.34	811000	824000	811000	1060000	572000	816000	818294.67	11.99	0	-1684	828000	822000	816000	810000	804000	825000	813000	1779	244000	2500	636480	1000	1	71174000	580780	67.71	5.91	12	0.03	12051.00	138119.00	880000	20240318	-7.27	668000	20231004	22.16	880000	-7.27	20240318	739000	10.42	20240115	880000	-7.27	20240318	668000	22.16	20231004	0.05	N	207940	2500	1779 억	8534766	N	N	515	N	N
152	20240403	100753	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	820000	4000	2	0.49	11209175000	13684	31.83	811000	824000	811000	1060000	572000	816000	819145.08	11.99	0	297	828000	822000	816000	810000	804000	825000	813000	1779	244000	2500	636480	1000	1	71174000	583627	68.04	5.94	12	0.02	12051.00	138119.00	880000	20240318	-6.82	668000	20231004	22.75	880000	-6.82	20240318	739000	10.96	20240115	880000	-6.82	20240318	668000	22.75	20231004	0.05	N	207940	2500	1779 억	8534766	N	N	515	N	N
153	20240403	090755	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	816000	0	3	0.00	2086471000	2565	5.97	811000	816000	811000	1060000	572000	816000	813436.99	11.99	0	-311	828000	822000	816000	810000	804000	825000	813000	1779	244000	2500	636480	1000	1	71174000	580780	67.71	5.91	12	0.00	12051.00	138119.00	880000	20240318	-7.27	668000	20231004	22.16	880000	-7.27	20240318	739000	10.42	20240115	880000	-7.27	20240318	668000	22.16	20231004	0.05	N	207940	2500	1779 억	8534766	N	N	515	N	N
154	20240402	160742	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	816000	0	3	0.00	34894877000	42783	75.92	813000	822000	810000	1060000	572000	816000	815624.29	11.99	0	-4774	845333	830666	823333	808666	801333	827000	805000	1779	244000	2500	636480	1000	1	71174000	580780	67.71	5.91	12	0.06	12051.00	138119.00	880000	20240318	-7.27	668000	20231004	22.16	880000	-7.27	20240318	739000	10.42	20240115	880000	-7.27	20240318	668000	22.16	20231004	0.05	N	207940	2500	1779 억	8537136	N	N	515	N	N
155	20240402	150749	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	816000	0	3	0.00	29989311000	36779	65.27	813000	822000	810000	1060000	572000	816000	815392.23	11.99	0	-4785	845333	830666	823333	808666	801333	827000	805000	1779	244000	2500	636480	1000	1	71174000	580780	67.71	5.91	12	0.05	12051.00	138119.00	880000	20240318	-7.27	668000	20231004	22.16	880000	-7.27	20240318	739000	10.42	20240115	880000	-7.27	20240318	668000	22.16	20231004	0.05	N	207940	2500	1779 억	8537136	N	N	35	N	N
156	20240402	140753	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	817000	1000	2	0.12	26760409000	32827	58.25	813000	822000	810000	1060000	572000	816000	815195.08	11.99	0	-3765	845333	830666	823333	808666	801333	827000	805000	1779	244000	2500	636480	1000	1	71174000	581492	67.80	5.92	12	0.05	12051.00	138119.00	880000	20240318	-7.16	668000	20231004	22.31	880000	-7.16	20240318	739000	10.55	20240115	880000	-7.16	20240318	668000	22.31	20231004	0.05	N	207940	2500	1779 억	8537136	N	N	35	N	N
157	20240402	130741	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	820000	4000	2	0.49	23503008000	28844	51.19	813000	822000	810000	1060000	572000	816000	814831.78	11.99	0	-2705	845333	830666	823333	808666	801333	827000	805000	1779	244000	2500	636480	1000	1	71174000	583627	68.04	5.94	12	0.04	12051.00	138119.00	880000	20240318	-6.82	668000	20231004	22.75	880000	-6.82	20240318	739000	10.96	20240115	880000	-6.82	20240318	668000	22.75	20231004	0.05	N	207940	2500	1779 억	8537136	N	N	35	N	N
158	20240402	120738	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	820000	4000	2	0.49	20561693000	25259	44.82	813000	822000	810000	1060000	572000	816000	814034.32	11.99	0	-1857	845333	830666	823333	808666	801333	827000	805000	1779	244000	2500	636480	1000	1	71174000	583627	68.04	5.94	12	0.04	12051.00	138119.00	880000	20240318	-6.82	668000	20231004	22.75	880000	-6.82	20240318	739000	10.96	20240115	880000	-6.82	20240318	668000	22.75	20231004	0.05	N	207940	2500	1779 억	8537136	N	N	35	N	N
159	20240402	110742	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	816000	0	3	0.00	16206726000	19941	35.39	813000	818000	810000	1060000	572000	816000	812733.86	11.99	0	-1630	845333	830666	823333	808666	801333	827000	805000	1779	244000	2500	636480	1000	1	71174000	580780	67.71	5.91	12	0.03	12051.00	138119.00	880000	20240318	-7.27	668000	20231004	22.16	880000	-7.27	20240318	739000	10.42	20240115	880000	-7.27	20240318	668000	22.16	20231004	0.05	N	207940	2500	1779 억	8537136	N	N	35	N	N
160	20240402	100744	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	813000	-3000	5	-0.37	12926109000	15915	28.24	813000	818000	810000	1060000	572000	816000	812196.61	11.99	0	-1495	845333	830666	823333	808666	801333	827000	805000	1779	244000	2500	636480	1000	1	71174000	578645	67.46	5.89	12	0.02	12051.00	138119.00	880000	20240318	-7.61	668000	20231004	21.71	880000	-7.61	20240318	739000	10.01	20240115	880000	-7.61	20240318	668000	21.71	20231004	0.05	N	207940	2500	1779 억	8537136	N	N	35	N	N
161	20240402	090742	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	811000	-5000	5	-0.61	4263792000	5251	9.32	813000	818000	810000	1060000	572000	816000	811996.19	11.99	0	-1062	845333	830666	823333	808666	801333	827000	805000	1779	244000	2500	636480	1000	1	71174000	577221	67.30	5.87	12	0.01	12051.00	138119.00	880000	20240318	-7.84	668000	20231004	21.41	880000	-7.84	20240318	739000	9.74	20240115	880000	-7.84	20240318	668000	21.41	20231004	0.05	N	207940	2500	1779 억	8537136	N	N	35	N	N
162	20240401	160741	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	816000	-15000	5	-1.81	46002917000	56042	115.21	838000	838000	816000	1080000	582000	831000	820889.70	12.02	0	-7236	855666	843332	835666	823332	815666	839500	819500	1779	249000	2500	648180	1000	1	71174000	580780	67.71	5.91	12	0.08	12051.00	138119.00	880000	20240318	-7.27	668000	20231004	22.16	880000	-7.27	20240318	739000	10.42	20240115	880000	-7.27	20240318	668000	22.16	20231004	0.05	N	207940	2500	1779 억	8556916	N	N	35	N	N
163	20240401	150743	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	817000	-14000	5	-1.68	42044938000	51194	105.24	838000	838000	816000	1080000	582000	831000	821286.44	12.02	0	-7768	855666	843332	835666	823332	815666	839500	819500	1779	249000	2500	648180	1000	1	71174000	581492	67.80	5.92	12	0.07	12051.00	138119.00	880000	20240318	-7.16	668000	20231004	22.31	880000	-7.16	20240318	739000	10.55	20240115	880000	-7.16	20240318	668000	22.31	20231004	0.05	N	207940	2500	1779 억	8556916	N	N	1512	N	N
164	20240401	140737	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	817000	-14000	5	-1.68	35838716000	43598	89.62	838000	838000	817000	1080000	582000	831000	822026.61	12.02	0	-8142	855666	843332	835666	823332	815666	839500	819500	1779	249000	2500	648180	1000	1	71174000	581492	67.80	5.92	12	0.06	12051.00	138119.00	880000	20240318	-7.16	668000	20231004	22.31	880000	-7.16	20240318	739000	10.55	20240115	880000	-7.16	20240318	668000	22.31	20231004	0.05	N	207940	2500	1779 억	8556916	N	N	1512	N	N
165	20240401	130735	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	819000	-12000	5	-1.44	31028507000	37715	77.53	838000	838000	818000	1080000	582000	831000	822709.98	12.02	0	-7232	855666	843332	835666	823332	815666	839500	819500	1779	249000	2500	648180	1000	1	71174000	582915	67.96	5.93	12	0.05	12051.00	138119.00	880000	20240318	-6.93	668000	20231004	22.60	880000	-6.93	20240318	739000	10.83	20240115	880000	-6.93	20240318	668000	22.60	20231004	0.05	N	207940	2500	1779 억	8556916	N	N	1512	N	N
166	20240401	120742	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	821000	-10000	5	-1.20	26515791000	32209	66.21	838000	838000	818000	1080000	582000	831000	823241.67	12.02	0	-6280	855666	843332	835666	823332	815666	839500	819500	1779	249000	2500	648180	1000	1	71174000	584339	68.13	5.94	12	0.05	12051.00	138119.00	880000	20240318	-6.70	668000	20231004	22.90	880000	-6.70	20240318	739000	11.10	20240115	880000	-6.70	20240318	668000	22.90	20231004	0.05	N	207940	2500	1779 억	8556916	N	N	1512	N	N
167	20240401	110741	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	822000	-9000	5	-1.08	23646458000	28715	59.03	838000	838000	818000	1080000	582000	831000	823488.00	12.02	0	-6232	855666	843332	835666	823332	815666	839500	819500	1779	249000	2500	648180	1000	1	71174000	585050	68.21	5.95	12	0.04	12051.00	138119.00	880000	20240318	-6.59	668000	20231004	23.05	880000	-6.59	20240318	739000	11.23	20240115	880000	-6.59	20240318	668000	23.05	20231004	0.05	N	207940	2500	1779 억	8556916	N	N	1512	N	N
168	20240401	100738	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	821000	-10000	5	-1.20	16394028000	19877	40.86	838000	838000	819000	1080000	582000	831000	824773.76	12.02	0	-4826	855666	843332	835666	823332	815666	839500	819500	1779	249000	2500	648180	1000	1	71174000	584339	68.13	5.94	12	0.03	12051.00	138119.00	880000	20240318	-6.70	668000	20231004	22.90	880000	-6.70	20240318	739000	11.10	20240115	880000	-6.70	20240318	668000	22.90	20231004	0.05	N	207940	2500	1779 억	8556916	N	N	1512	N	N
169	20240401	090737	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	829000	-2000	5	-0.24	2427641000	2923	6.01	838000	838000	827000	1080000	582000	831000	830530.62	12.02	0	-845	855666	843332	835666	823332	815666	839500	819500	1779	249000	2500	648180	1000	1	71174000	590032	68.79	6.00	12	0.00	12051.00	138119.00	880000	20240318	-5.80	668000	20231004	24.10	880000	-5.80	20240318	739000	12.18	20240115	880000	-5.80	20240318	668000	24.10	20231004	0.05	N	207940	2500	1779 억	8556916	N	N	1512	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History