KissMeData/006280/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

80 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	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	160223	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114300	-800	5	-0.70	1598689300	13943	95.28	114600	115400	114000	149600	80600	115100	114659.18	18.59	-1145	117166	116132	114066	113032	110966	116650	113550	584	34500	5000	85170	100	1	11686538	13358	-50.15	1.00	12	0.12	-2279.00	114314.00	134300	20230508	-14.89	93000	20231020	22.90	127800	-10.56	20240103	107600	6.23	20240131	134300	-14.89	20230508	93000	22.90	20231020	0.85	N	006280	5000	584 억	2172579	N	N	44	N	N
3	20240430	150222	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114500	-600	5	-0.52	1352501800	11790	80.57	114600	115400	114000	149600	80600	115100	114716.01	18.59	-815	117166	116132	114066	113032	110966	116650	113550	584	34500	5000	85170	100	1	11686538	13381	-50.24	1.00	12	0.10	-2279.00	114314.00	134300	20230508	-14.74	93000	20231020	23.12	127800	-10.41	20240103	107600	6.41	20240131	134300	-14.74	20230508	93000	23.12	20231020	0.85	N	006280	5000	584 억	2172579	N	N	52	N	N
4	20240430	140222	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114700	-400	5	-0.35	1208306500	10532	71.97	114600	115400	114000	149600	80600	115100	114727.16	18.59	-833	117166	116132	114066	113032	110966	116650	113550	584	34500	5000	85170	100	1	11686538	13404	-50.33	1.00	12	0.09	-2279.00	114314.00	134300	20230508	-14.59	93000	20231020	23.33	127800	-10.25	20240103	107600	6.60	20240131	134300	-14.59	20230508	93000	23.33	20231020	0.85	N	006280	5000	584 억	2172579	N	N	52	N	N
5	20240430	130222	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114800	-300	5	-0.26	900699000	7844	53.60	114600	115400	114000	149600	80600	115100	114826.49	18.59	-696	117166	116132	114066	113032	110966	116650	113550	584	34500	5000	85170	100	1	11686538	13416	-50.37	1.00	12	0.07	-2279.00	114314.00	134300	20230508	-14.52	93000	20231020	23.44	127800	-10.17	20240103	107600	6.69	20240131	134300	-14.52	20230508	93000	23.44	20231020	0.85	N	006280	5000	584 억	2172579	N	N	52	N	N
6	20240430	120222	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115100	0	3	0.00	748895100	6523	44.57	114600	115400	114000	149600	80600	115100	114808.39	18.59	-475	117166	116132	114066	113032	110966	116650	113550	584	34500	5000	85170	100	1	11686538	13451	-50.50	1.01	12	0.06	-2279.00	114314.00	134300	20230508	-14.30	93000	20231020	23.76	127800	-9.94	20240103	107600	6.97	20240131	134300	-14.30	20230508	93000	23.76	20231020	0.85	N	006280	5000	584 억	2172579	N	N	52	N	N
7	20240430	110221	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114900	-200	5	-0.17	504316100	4393	30.02	114600	115400	114000	149600	80600	115100	114799.93	18.59	-120	117166	116132	114066	113032	110966	116650	113550	584	34500	5000	85170	100	1	11686538	13428	-50.42	1.01	12	0.04	-2279.00	114314.00	134300	20230508	-14.45	93000	20231020	23.55	127800	-10.09	20240103	107600	6.78	20240131	134300	-14.45	20230508	93000	23.55	20231020	0.85	N	006280	5000	584 억	2172579	N	N	52	N	N
8	20240430	100220	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114900	-200	5	-0.17	433933100	3780	25.83	114600	115400	114000	149600	80600	115100	114797.12	18.59	25	117166	116132	114066	113032	110966	116650	113550	584	34500	5000	85170	100	1	11686538	13428	-50.42	1.01	12	0.03	-2279.00	114314.00	134300	20230508	-14.45	93000	20231020	23.55	127800	-10.09	20240103	107600	6.78	20240131	134300	-14.45	20230508	93000	23.55	20231020	0.85	N	006280	5000	584 억	2172579	N	N	52	N	N
9	20240430	090227	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114900	-200	5	-0.17	38171500	333	2.28	114600	114900	114600	149600	80600	115100	114629.13	18.59	-44	117166	116132	114066	113032	110966	116650	113550	584	34500	5000	85170	100	1	11686538	13428	-50.42	1.01	12	0.00	-2279.00	114314.00	134300	20230508	-14.45	93000	20231020	23.55	127800	-10.09	20240103	107600	6.78	20240131	134300	-14.45	20230508	93000	23.55	20231020	0.85	N	006280	5000	584 억	2172579	N	N	52	N	N
10	20240429	160221	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115100	3200	2	2.86	1661784900	14601	254.24	113000	115100	112000	145400	78400	111900	113803.23	18.54	5866	113500	112700	111700	110900	109900	112800	111000	584	33500	5000	82800	100	1	11686538	13451	-50.50	1.01	12	0.12	-2279.00	114314.00	134300	20230508	-14.30	93000	20231020	23.76	127800	-9.94	20240103	107600	6.97	20240131	134300	-14.30	20230508	93000	23.76	20231020	0.84	N	006280	5000	584 억	2166690	N	N	52	N	N
11	20240429	150221	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114000	2100	2	1.88	1325925900	11680	203.38	113000	114200	112000	145400	78400	111900	113521.05	18.54	3953	113500	112700	111700	110900	109900	112800	111000	584	33500	5000	82800	100	1	11686538	13323	-50.02	1.00	12	0.10	-2279.00	114314.00	134300	20230508	-15.12	93000	20231020	22.58	127800	-10.80	20240103	107600	5.95	20240131	134300	-15.12	20230508	93000	22.58	20231020	0.84	N	006280	5000	584 억	2166690	N	N	7	N	N
12	20240429	140221	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113700	1800	2	1.61	1227779900	10819	188.39	113000	114000	112000	145400	78400	111900	113483.68	18.54	3801	113500	112700	111700	110900	109900	112800	111000	584	33500	5000	82800	100	1	11686538	13288	-49.89	0.99	12	0.09	-2279.00	114314.00	134300	20230508	-15.34	93000	20231020	22.26	127800	-11.03	20240103	107600	5.67	20240131	134300	-15.34	20230508	93000	22.26	20231020	0.84	N	006280	5000	584 억	2166690	N	N	7	N	N
13	20240429	130222	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113600	1700	2	1.52	997348900	8791	153.07	113000	114000	112000	145400	78400	111900	113451.13	18.54	2806	113500	112700	111700	110900	109900	112800	111000	584	33500	5000	82800	100	1	11686538	13276	-49.85	0.99	12	0.08	-2279.00	114314.00	134300	20230508	-15.41	93000	20231020	22.15	127800	-11.11	20240103	107600	5.58	20240131	134300	-15.41	20230508	93000	22.15	20231020	0.84	N	006280	5000	584 억	2166690	N	N	7	N	N
14	20240429	120221	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113700	1800	2	1.61	955651400	8424	146.68	113000	114000	112000	145400	78400	111900	113443.90	18.54	2717	113500	112700	111700	110900	109900	112800	111000	584	33500	5000	82800	100	1	11686538	13288	-49.89	0.99	12	0.07	-2279.00	114314.00	134300	20230508	-15.34	93000	20231020	22.26	127800	-11.03	20240103	107600	5.67	20240131	134300	-15.34	20230508	93000	22.26	20231020	0.84	N	006280	5000	584 억	2166690	N	N	7	N	N
15	20240429	110220	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113700	1800	2	1.61	825100600	7273	126.64	113000	114000	112000	145400	78400	111900	113447.08	18.54	1947	113500	112700	111700	110900	109900	112800	111000	584	33500	5000	82800	100	1	11686538	13288	-49.89	0.99	12	0.06	-2279.00	114314.00	134300	20230508	-15.34	93000	20231020	22.26	127800	-11.03	20240103	107600	5.67	20240131	134300	-15.34	20230508	93000	22.26	20231020	0.84	N	006280	5000	584 억	2166690	N	N	7	N	N
16	20240429	100221	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113900	2000	2	1.79	669572500	5903	102.79	113000	113900	112000	145400	78400	111900	113429.19	18.54	2328	113500	112700	111700	110900	109900	112800	111000	584	33500	5000	82800	100	1	11686538	13311	-49.98	1.00	12	0.05	-2279.00	114314.00	134300	20230508	-15.19	93000	20231020	22.47	127800	-10.88	20240103	107600	5.86	20240131	134300	-15.19	20230508	93000	22.47	20231020	0.84	N	006280	5000	584 억	2166690	N	N	7	N	N
17	20240429	090222	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112900	1000	2	0.89	23808800	211	3.67	113000	113300	112000	145400	78400	111900	112837.91	18.54	91	113500	112700	111700	110900	109900	112800	111000	584	33500	5000	82800	100	1	11686538	13194	-49.54	0.99	12	0.00	-2279.00	114314.00	134300	20230508	-15.93	93000	20231020	21.40	127800	-11.66	20240103	107600	4.93	20240131	134300	-15.93	20230508	93000	21.40	20231020	0.84	N	006280	5000	584 억	2166690	N	N	7	N	N
18	20240426	160221	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111900	800	2	0.72	640776200	5743	46.31	111900	112500	110700	144400	77800	111100	111575.17	18.54	-340	113833	112466	111433	110066	109033	113150	110750	584	33300	5000	82210	100	1	11686538	13077	-49.10	0.98	12	0.05	-2279.00	114314.00	134300	20230508	-16.68	93000	20231020	20.32	127800	-12.44	20240103	107600	4.00	20240131	134300	-16.68	20230508	93000	20.32	20231020	0.84	N	006280	5000	584 억	2166918	N	N	7	N	N
19	20240426	150221	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111300	200	2	0.18	552833200	4956	39.96	111900	112500	110700	144400	77800	111100	111548.26	18.54	-535	113833	112466	111433	110066	109033	113150	110750	584	33300	5000	82210	100	1	11686538	13007	-48.84	0.97	12	0.04	-2279.00	114314.00	134300	20230508	-17.13	93000	20231020	19.68	127800	-12.91	20240103	107600	3.44	20240131	134300	-17.13	20230508	93000	19.68	20231020	0.84	N	006280	5000	584 억	2166918	N	N	30	N	N
20	20240426	140220	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111300	200	2	0.18	474056500	4249	34.26	111900	112500	110700	144400	77800	111100	111568.96	18.54	-288	113833	112466	111433	110066	109033	113150	110750	584	33300	5000	82210	100	1	11686538	13007	-48.84	0.97	12	0.04	-2279.00	114314.00	134300	20230508	-17.13	93000	20231020	19.68	127800	-12.91	20240103	107600	3.44	20240131	134300	-17.13	20230508	93000	19.68	20231020	0.84	N	006280	5000	584 억	2166918	N	N	30	N	N
21	20240426	130220	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111200	100	2	0.09	432970900	3880	31.29	111900	112500	110700	144400	77800	111100	111590.44	18.54	-236	113833	112466	111433	110066	109033	113150	110750	584	33300	5000	82210	100	1	11686538	12995	-48.79	0.97	12	0.03	-2279.00	114314.00	134300	20230508	-17.20	93000	20231020	19.57	127800	-12.99	20240103	107600	3.35	20240131	134300	-17.20	20230508	93000	19.57	20231020	0.84	N	006280	5000	584 억	2166918	N	N	30	N	N
22	20240426	120220	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111900	800	2	0.72	347665200	3115	25.12	111900	112500	110700	144400	77800	111100	111610.02	18.54	-364	113833	112466	111433	110066	109033	113150	110750	584	33300	5000	82210	100	1	11686538	13077	-49.10	0.98	12	0.03	-2279.00	114314.00	134300	20230508	-16.68	93000	20231020	20.32	127800	-12.44	20240103	107600	4.00	20240131	134300	-16.68	20230508	93000	20.32	20231020	0.84	N	006280	5000	584 억	2166918	N	N	30	N	N
23	20240426	110221	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111600	500	2	0.45	213720900	1918	15.47	111900	112500	110700	144400	77800	111100	111429.04	18.54	-307	113833	112466	111433	110066	109033	113150	110750	584	33300	5000	82210	100	1	11686538	13042	-48.97	0.98	12	0.02	-2279.00	114314.00	134300	20230508	-16.90	93000	20231020	20.00	127800	-12.68	20240103	107600	3.72	20240131	134300	-16.90	20230508	93000	20.00	20231020	0.84	N	006280	5000	584 억	2166918	N	N	30	N	N
24	20240426	100220	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111300	200	2	0.18	155342100	1394	11.24	111900	112500	110700	144400	77800	111100	111436.23	18.54	-162	113833	112466	111433	110066	109033	113150	110750	584	33300	5000	82210	100	1	11686538	13007	-48.84	0.97	12	0.01	-2279.00	114314.00	134300	20230508	-17.13	93000	20231020	19.68	127800	-12.91	20240103	107600	3.44	20240131	134300	-17.13	20230508	93000	19.68	20231020	0.84	N	006280	5000	584 억	2166918	N	N	30	N	N
25	20240426	090222	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111200	100	2	0.09	11349800	102	0.82	111900	111900	111000	144400	77800	111100	111272.55	18.54	-56	113833	112466	111433	110066	109033	113150	110750	584	33300	5000	82210	100	1	11686538	12995	-48.79	0.97	12	0.00	-2279.00	114314.00	134300	20230508	-17.20	93000	20231020	19.57	127800	-12.99	20240103	107600	3.35	20240131	134300	-17.20	20230508	93000	19.57	20231020	0.84	N	006280	5000	584 억	2166918	N	N	30	N	N
26	20240425	160220	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111100	-400	5	-0.36	1378271300	12387	101.73	110400	112800	110400	144900	78100	111500	111267.56	18.55	-2861	114366	112932	111866	110432	109366	112400	109900	584	33400	5000	82510	100	1	11686538	12984	-48.75	0.97	12	0.11	-2279.00	114314.00	134300	20230508	-17.27	93000	20231020	19.46	127800	-13.07	20240103	107600	3.25	20240131	134300	-17.27	20230508	93000	19.46	20231020	0.83	N	006280	5000	584 억	2168035	N	N	30	N	N
27	20240425	150221	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111500	0	3	0.00	1175181200	10562	86.74	110400	112800	110400	144900	78100	111500	111265.03	18.55	-2885	114366	112932	111866	110432	109366	112400	109900	584	33400	5000	82510	100	1	11686538	13030	-48.92	0.98	12	0.09	-2279.00	114314.00	134300	20230508	-16.98	93000	20231020	19.89	127800	-12.75	20240103	107600	3.62	20240131	134300	-16.98	20230508	93000	19.89	20231020	0.83	N	006280	5000	584 억	2168035	N	N	1	N	N
28	20240425	140220	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111400	-100	5	-0.09	1072249400	9638	79.16	110400	112800	110400	144900	78100	111500	111252.27	18.55	-3012	114366	112932	111866	110432	109366	112400	109900	584	33400	5000	82510	100	1	11686538	13019	-48.88	0.97	12	0.08	-2279.00	114314.00	134300	20230508	-17.05	93000	20231020	19.78	127800	-12.83	20240103	107600	3.53	20240131	134300	-17.05	20230508	93000	19.78	20231020	0.83	N	006280	5000	584 억	2168035	N	N	1	N	N
29	20240425	130221	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111200	-300	5	-0.27	940195100	8451	69.41	110400	112800	110400	144900	78100	111500	111252.53	18.55	-2840	114366	112932	111866	110432	109366	112400	109900	584	33400	5000	82510	100	1	11686538	12995	-48.79	0.97	12	0.07	-2279.00	114314.00	134300	20230508	-17.20	93000	20231020	19.57	127800	-12.99	20240103	107600	3.35	20240131	134300	-17.20	20230508	93000	19.57	20231020	0.83	N	006280	5000	584 억	2168035	N	N	1	N	N
30	20240425	120219	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111400	-100	5	-0.09	800844000	7198	59.12	110400	112800	110400	144900	78100	111500	111259.24	18.55	-2641	114366	112932	111866	110432	109366	112400	109900	584	33400	5000	82510	100	1	11686538	13019	-48.88	0.97	12	0.06	-2279.00	114314.00	134300	20230508	-17.05	93000	20231020	19.78	127800	-12.83	20240103	107600	3.53	20240131	134300	-17.05	20230508	93000	19.78	20231020	0.83	N	006280	5000	584 억	2168035	N	N	1	N	N
31	20240425	110219	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111200	-300	5	-0.27	721961200	6489	53.29	110400	112800	110400	144900	78100	111500	111259.24	18.55	-2573	114366	112932	111866	110432	109366	112400	109900	584	33400	5000	82510	100	1	11686538	12995	-48.79	0.97	12	0.06	-2279.00	114314.00	134300	20230508	-17.20	93000	20231020	19.57	127800	-12.99	20240103	107600	3.35	20240131	134300	-17.20	20230508	93000	19.57	20231020	0.83	N	006280	5000	584 억	2168035	N	N	1	N	N
32	20240425	100220	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111400	-100	5	-0.09	516422800	4642	38.12	110400	112800	110400	144900	78100	111500	111250.06	18.55	-2114	114366	112932	111866	110432	109366	112400	109900	584	33400	5000	82510	100	1	11686538	13019	-48.88	0.97	12	0.04	-2279.00	114314.00	134300	20230508	-17.05	93000	20231020	19.78	127800	-12.83	20240103	107600	3.53	20240131	134300	-17.05	20230508	93000	19.78	20231020	0.83	N	006280	5000	584 억	2168035	N	N	1	N	N
33	20240425	090221	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112300	800	2	0.72	51378200	463	3.80	110400	112800	110400	144900	78100	111500	110968.03	18.55	-44	114366	112932	111866	110432	109366	112400	109900	584	33400	5000	82510	100	1	11686538	13124	-49.28	0.98	12	0.00	-2279.00	114314.00	134300	20230508	-16.38	93000	20231020	20.75	127800	-12.13	20240103	107600	4.37	20240131	134300	-16.38	20230508	93000	20.75	20231020	0.83	N	006280	5000	584 억	2168035	N	N	1	N	N
34	20240424	160219	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111500	-500	5	-0.45	1358886300	12175	136.86	113200	113300	110800	145600	78400	112000	111613.40	18.58	-3072	113666	112832	111966	111132	110266	113250	111550	584	33600	5000	82880	100	1	11686538	13030	-48.92	0.98	12	0.10	-2279.00	114314.00	134700	20230418	-17.22	93000	20231020	19.89	127800	-12.75	20240103	107600	3.62	20240131	134300	-16.98	20230508	93000	19.89	20231020	0.84	N	006280	5000	584 억	2171316	N	N	1	N	N
35	20240424	150219	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111500	-500	5	-0.45	1230160000	11019	123.86	113200	113300	110800	145600	78400	112000	111639.89	18.58	-2685	113666	112832	111966	111132	110266	113250	111550	584	33600	5000	82880	100	1	11686538	13030	-48.92	0.98	12	0.09	-2279.00	114314.00	134700	20230418	-17.22	93000	20231020	19.89	127800	-12.75	20240103	107600	3.62	20240131	134300	-16.98	20230508	93000	19.89	20231020	0.84	N	006280	5000	584 억	2171316	N	N	14	N	N
36	20240424	140219	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111800	-200	5	-0.18	822137800	7352	82.64	113200	113300	110800	145600	78400	112000	111825.05	18.58	-1699	113666	112832	111966	111132	110266	113250	111550	584	33600	5000	82880	100	1	11686538	13066	-49.06	0.98	12	0.06	-2279.00	114314.00	134700	20230418	-17.00	93000	20231020	20.22	127800	-12.52	20240103	107600	3.90	20240131	134300	-16.75	20230508	93000	20.22	20231020	0.84	N	006280	5000	584 억	2171316	N	N	14	N	N
37	20240424	130223	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111900	-100	5	-0.09	735773700	6579	73.95	113200	113300	110800	145600	78400	112000	111836.71	18.58	-1747	113666	112832	111966	111132	110266	113250	111550	584	33600	5000	82880	100	1	11686538	13077	-49.10	0.98	12	0.06	-2279.00	114314.00	134700	20230418	-16.93	93000	20231020	20.32	127800	-12.44	20240103	107600	4.00	20240131	134300	-16.68	20230508	93000	20.32	20231020	0.84	N	006280	5000	584 억	2171316	N	N	14	N	N
38	20240424	120220	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111700	-300	5	-0.27	663115500	5929	66.65	113200	113300	110800	145600	78400	112000	111842.72	18.58	-1406	113666	112832	111966	111132	110266	113250	111550	584	33600	5000	82880	100	1	11686538	13054	-49.01	0.98	12	0.05	-2279.00	114314.00	134700	20230418	-17.07	93000	20231020	20.11	127800	-12.60	20240103	107600	3.81	20240131	134300	-16.83	20230508	93000	20.11	20231020	0.84	N	006280	5000	584 억	2171316	N	N	14	N	N
39	20240424	110220	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111900	-100	5	-0.09	373512300	3331	37.44	113200	113300	111500	145600	78400	112000	112132.18	18.58	-982	113666	112832	111966	111132	110266	113250	111550	584	33600	5000	82880	100	1	11686538	13077	-49.10	0.98	12	0.03	-2279.00	114314.00	134700	20230418	-16.93	93000	20231020	20.32	127800	-12.44	20240103	107600	4.00	20240131	134300	-16.68	20230508	93000	20.32	20231020	0.84	N	006280	5000	584 억	2171316	N	N	14	N	N
40	20240424	100219	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111800	-200	5	-0.18	243471500	2168	24.37	113200	113300	111800	145600	78400	112000	112302.35	18.58	-653	113666	112832	111966	111132	110266	113250	111550	584	33600	5000	82880	100	1	11686538	13066	-49.06	0.98	12	0.02	-2279.00	114314.00	134700	20230418	-17.00	93000	20231020	20.22	127800	-12.52	20240103	107600	3.90	20240131	134300	-16.75	20230508	93000	20.22	20231020	0.84	N	006280	5000	584 억	2171316	N	N	14	N	N
41	20240424	090220	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113100	1100	2	0.98	16068200	142	1.60	113200	113300	112900	145600	78400	112000	113156.34	18.58	27	113666	112832	111966	111132	110266	113250	111550	584	33600	5000	82880	100	1	11686538	13217	-49.63	0.99	12	0.00	-2279.00	114314.00	134700	20230418	-16.04	93000	20231020	21.61	127800	-11.50	20240103	107600	5.11	20240131	134300	-15.79	20230508	93000	21.61	20231020	0.84	N	006280	5000	584 억	2171316	N	N	14	N	N
42	20240423	160210	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112000	0	3	0.00	992124200	8874	92.63	111100	112800	111100	145600	78400	112000	111801.17	18.61	-3642	113733	112866	111533	110666	109333	113300	111100	584	33600	5000	82880	100	1	11686538	13089	-49.14	0.98	12	0.08	-2279.00	114314.00	136100	20230417	-17.71	93000	20231020	20.43	127800	-12.36	20240103	107600	4.09	20240131	134300	-16.60	20230508	93000	20.43	20231020	0.84	N	006280	5000	584 억	2174895	N	N	14	N	N
43	20240423	150218	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111800	-200	5	-0.18	908950800	8131	84.87	111100	112800	111100	145600	78400	112000	111788.32	18.61	-3551	113733	112866	111533	110666	109333	113300	111100	584	33600	5000	82880	100	1	11686538	13066	-49.06	0.98	12	0.07	-2279.00	114314.00	136100	20230417	-17.85	93000	20231020	20.22	127800	-12.52	20240103	107600	3.90	20240131	134300	-16.75	20230508	93000	20.22	20231020	0.84	N	006280	5000	584 억	2174895	N	N	31	N	N
44	20240423	140219	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111800	-200	5	-0.18	824293900	7374	76.97	111100	112800	111100	145600	78400	112000	111783.82	18.61	-3238	113733	112866	111533	110666	109333	113300	111100	584	33600	5000	82880	100	1	11686538	13066	-49.06	0.98	12	0.06	-2279.00	114314.00	136100	20230417	-17.85	93000	20231020	20.22	127800	-12.52	20240103	107600	3.90	20240131	134300	-16.75	20230508	93000	20.22	20231020	0.84	N	006280	5000	584 억	2174895	N	N	31	N	N
45	20240423	130218	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111900	-100	5	-0.09	708396100	6338	66.16	111100	112800	111100	145600	78400	112000	111769.66	18.61	-2487	113733	112866	111533	110666	109333	113300	111100	584	33600	5000	82880	100	1	11686538	13077	-49.10	0.98	12	0.05	-2279.00	114314.00	136100	20230417	-17.78	93000	20231020	20.32	127800	-12.44	20240103	107600	4.00	20240131	134300	-16.68	20230508	93000	20.32	20231020	0.84	N	006280	5000	584 억	2174895	N	N	31	N	N
46	20240423	120219	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112100	100	2	0.09	554498800	4965	51.83	111100	112800	111100	145600	78400	112000	111681.53	18.61	-1632	113733	112866	111533	110666	109333	113300	111100	584	33600	5000	82880	100	1	11686538	13101	-49.19	0.98	12	0.04	-2279.00	114314.00	136100	20230417	-17.63	93000	20231020	20.54	127800	-12.28	20240103	107600	4.18	20240131	134300	-16.53	20230508	93000	20.54	20231020	0.84	N	006280	5000	584 억	2174895	N	N	31	N	N
47	20240423	110218	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111800	-200	5	-0.18	405939200	3639	37.99	111100	112800	111100	145600	78400	112000	111552.40	18.61	-1129	113733	112866	111533	110666	109333	113300	111100	584	33600	5000	82880	100	1	11686538	13066	-49.06	0.98	12	0.03	-2279.00	114314.00	136100	20230417	-17.85	93000	20231020	20.22	127800	-12.52	20240103	107600	3.90	20240131	134300	-16.75	20230508	93000	20.22	20231020	0.84	N	006280	5000	584 억	2174895	N	N	31	N	N
48	20240423	100220	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111400	-600	5	-0.54	235679400	2112	22.05	111100	112800	111100	145600	78400	112000	111590.62	18.61	-475	113733	112866	111533	110666	109333	113300	111100	584	33600	5000	82880	100	1	11686538	13019	-48.88	0.97	12	0.02	-2279.00	114314.00	136100	20230417	-18.15	93000	20231020	19.78	127800	-12.83	20240103	107600	3.53	20240131	134300	-17.05	20230508	93000	19.78	20231020	0.84	N	006280	5000	584 억	2174895	N	N	31	N	N
49	20240423	090219	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111400	-600	5	-0.54	17557600	158	1.65	111100	111400	111100	145600	78400	112000	111124.05	18.61	-22	113733	112866	111533	110666	109333	113300	111100	584	33600	5000	82880	100	1	11686538	13019	-48.88	0.97	12	0.00	-2279.00	114314.00	136100	20230417	-18.15	93000	20231020	19.78	127800	-12.83	20240103	107600	3.53	20240131	134300	-17.05	20230508	93000	19.78	20231020	0.84	N	006280	5000	584 억	2174895	N	N	31	N	N
50	20240422	160218	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112000	2900	2	2.66	1069799600	9576	56.23	111900	112400	110200	141800	76400	109100	111716.63	18.60	1283	111300	110200	109400	108300	107500	109800	107900	584	32700	5000	80730	100	1	11686538	13089	-49.14	0.98	12	0.08	-2279.00	114314.00	140600	20230414	-20.34	93000	20231020	20.43	127800	-12.36	20240103	107600	4.09	20240131	134300	-16.60	20230508	93000	20.43	20231020	0.84	N	006280	5000	584 억	2173759	N	N	31	N	N
51	20240422	150218	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111500	2400	2	2.20	977678600	8753	51.40	111900	112400	110200	141800	76400	109100	111696.40	18.60	1317	111300	110200	109400	108300	107500	109800	107900	584	32700	5000	80730	100	1	11686538	13030	-48.92	0.98	12	0.07	-2279.00	114314.00	140600	20230414	-20.70	93000	20231020	19.89	127800	-12.75	20240103	107600	3.62	20240131	134300	-16.98	20230508	93000	19.89	20231020	0.84	N	006280	5000	584 억	2173759	N	N	124	N	N
52	20240422	140218	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111800	2700	2	2.47	889665700	7964	46.76	111900	112400	110200	141800	76400	109100	111710.91	18.60	1521	111300	110200	109400	108300	107500	109800	107900	584	32700	5000	80730	100	1	11686538	13066	-49.06	0.98	12	0.07	-2279.00	114314.00	140600	20230414	-20.48	93000	20231020	20.22	127800	-12.52	20240103	107600	3.90	20240131	134300	-16.75	20230508	93000	20.22	20231020	0.84	N	006280	5000	584 억	2173759	N	N	124	N	N
53	20240422	130217	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111900	2800	2	2.57	779147700	6976	40.96	111900	112400	110200	141800	76400	109100	111689.75	18.60	1630	111300	110200	109400	108300	107500	109800	107900	584	32700	5000	80730	100	1	11686538	13077	-49.10	0.98	12	0.06	-2279.00	114314.00	140600	20230414	-20.41	93000	20231020	20.32	127800	-12.44	20240103	107600	4.00	20240131	134300	-16.68	20230508	93000	20.32	20231020	0.84	N	006280	5000	584 억	2173759	N	N	124	N	N
54	20240422	120217	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111900	2800	2	2.57	683877600	6124	35.96	111900	112400	110200	141800	76400	109100	111671.72	18.60	1806	111300	110200	109400	108300	107500	109800	107900	584	32700	5000	80730	100	1	11686538	13077	-49.10	0.98	12	0.05	-2279.00	114314.00	140600	20230414	-20.41	93000	20231020	20.32	127800	-12.44	20240103	107600	4.00	20240131	134300	-16.68	20230508	93000	20.32	20231020	0.84	N	006280	5000	584 억	2173759	N	N	124	N	N
55	20240422	110218	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112200	3100	2	2.84	582547500	5219	30.65	111900	112400	110200	141800	76400	109100	111620.52	18.60	2290	111300	110200	109400	108300	107500	109800	107900	584	32700	5000	80730	100	1	11686538	13112	-49.23	0.98	12	0.04	-2279.00	114314.00	140600	20230414	-20.20	93000	20231020	20.65	127800	-12.21	20240103	107600	4.28	20240131	134300	-16.46	20230508	93000	20.65	20231020	0.84	N	006280	5000	584 억	2173759	N	N	124	N	N
56	20240422	100218	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111400	2300	2	2.11	395085800	3539	20.78	111900	112400	110200	141800	76400	109100	111637.69	18.60	1510	111300	110200	109400	108300	107500	109800	107900	584	32700	5000	80730	100	1	11686538	13019	-48.88	0.97	12	0.03	-2279.00	114314.00	140600	20230414	-20.77	93000	20231020	19.78	127800	-12.83	20240103	107600	3.53	20240131	134300	-17.05	20230508	93000	19.78	20231020	0.84	N	006280	5000	584 억	2173759	N	N	124	N	N
57	20240422	090218	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110800	1700	2	1.56	43320300	389	2.28	111900	111900	110200	141800	76400	109100	111363.24	18.60	195	111300	110200	109400	108300	107500	109800	107900	584	32700	5000	80730	100	1	11686538	12949	-48.62	0.97	12	0.00	-2279.00	114314.00	140600	20230414	-21.19	93000	20231020	19.14	127800	-13.30	20240103	107600	2.97	20240131	134300	-17.50	20230508	93000	19.14	20231020	0.84	N	006280	5000	584 억	2173759	N	N	124	N	N
58	20240419	160212	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109100	-1500	5	-1.36	1863438400	17026	168.16	109500	110500	108600	143700	77500	110600	109446.63	18.59	-1745	112600	111600	110500	109500	108400	112100	110000	584	33100	5000	81840	100	1	11686538	12750	-47.87	0.95	12	0.15	-2279.00	114314.00	140600	20230414	-22.40	93000	20231020	17.31	127800	-14.63	20240103	107600	1.39	20240131	134300	-18.76	20230508	93000	17.31	20231020	0.84	N	006280	5000	584 억	2172888	N	N	124	N	N
59	20240419	150211	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109800	-800	5	-0.72	1626510100	14858	146.75	109500	110500	108600	143700	77500	110600	109470.33	18.59	-1219	112600	111600	110500	109500	108400	112100	110000	584	33100	5000	81840	100	1	11686538	12832	-48.18	0.96	12	0.13	-2279.00	114314.00	140600	20230414	-21.91	93000	20231020	18.06	127800	-14.08	20240103	107600	2.04	20240131	134300	-18.24	20230508	93000	18.06	20231020	0.84	N	006280	5000	584 억	2172888	N	N	39	N	N
60	20240419	140210	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109800	-800	5	-0.72	1515650500	13847	136.76	109500	110500	108600	143700	77500	110600	109456.96	18.59	-1123	112600	111600	110500	109500	108400	112100	110000	584	33100	5000	81840	100	1	11686538	12832	-48.18	0.96	12	0.12	-2279.00	114314.00	140600	20230414	-21.91	93000	20231020	18.06	127800	-14.08	20240103	107600	2.04	20240131	134300	-18.24	20230508	93000	18.06	20231020	0.84	N	006280	5000	584 억	2172888	N	N	39	N	N
61	20240419	130213	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109900	-700	5	-0.63	1434532800	13109	129.47	109500	110500	108600	143700	77500	110600	109431.14	18.59	-1178	112600	111600	110500	109500	108400	112100	110000	584	33100	5000	81840	100	1	11686538	12844	-48.22	0.96	12	0.11	-2279.00	114314.00	140600	20230414	-21.83	93000	20231020	18.17	127800	-14.01	20240103	107600	2.14	20240131	134300	-18.17	20230508	93000	18.17	20231020	0.84	N	006280	5000	584 억	2172888	N	N	39	N	N
62	20240419	120211	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109200	-1400	5	-1.27	1268449600	11589	114.46	109500	110500	108600	143700	77500	110600	109452.89	18.59	-1204	112600	111600	110500	109500	108400	112100	110000	584	33100	5000	81840	100	1	11686538	12762	-47.92	0.96	12	0.10	-2279.00	114314.00	140600	20230414	-22.33	93000	20231020	17.42	127800	-14.55	20240103	107600	1.49	20240131	134300	-18.69	20230508	93000	17.42	20231020	0.84	N	006280	5000	584 억	2172888	N	N	39	N	N
63	20240419	110211	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109300	-1300	5	-1.18	718018900	6543	64.62	109500	110500	109300	143700	77500	110600	109738.48	18.59	-855	112600	111600	110500	109500	108400	112100	110000	584	33100	5000	81840	100	1	11686538	12773	-47.96	0.96	12	0.06	-2279.00	114314.00	140600	20230414	-22.26	93000	20231020	17.53	127800	-14.48	20240103	107600	1.58	20240131	134300	-18.62	20230508	93000	17.53	20231020	0.84	N	006280	5000	584 억	2172888	N	N	39	N	N
64	20240419	100212	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110100	-500	5	-0.45	423817300	3861	38.13	109500	110500	109300	143700	77500	110600	109768.79	18.59	-61	112600	111600	110500	109500	108400	112100	110000	584	33100	5000	81840	100	1	11686538	12867	-48.31	0.96	12	0.03	-2279.00	114314.00	140600	20230414	-21.69	93000	20231020	18.39	127800	-13.85	20240103	107600	2.32	20240131	134300	-18.02	20230508	93000	18.39	20231020	0.84	N	006280	5000	584 억	2172888	N	N	39	N	N
65	20240419	090210	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109500	-1100	5	-0.99	49153700	449	4.43	109500	109800	109300	143700	77500	110600	109473.72	18.59	-218	112600	111600	110500	109500	108400	112100	110000	584	33100	5000	81840	100	1	11686538	12797	-48.05	0.96	12	0.00	-2279.00	114314.00	140600	20230414	-22.12	93000	20231020	17.74	127800	-14.32	20240103	107600	1.77	20240131	134300	-18.47	20230508	93000	17.74	20231020	0.84	N	006280	5000	584 억	2172888	N	N	39	N	N
66	20240418	160210	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110600	1000	2	0.91	1119439000	10101	67.73	109500	111500	109400	142400	76800	109600	110824.88	18.59	-533	111133	110366	109833	109066	108533	110100	108800	584	32800	5000	81100	100	1	11686538	12925	-48.53	0.97	12	0.09	-2279.00	114314.00	140600	20230414	-21.34	93000	20231020	18.92	127800	-13.46	20240103	107600	2.79	20240131	134700	-17.89	20230418	93000	18.92	20231020	0.85	N	006280	5000	584 억	2172557	N	N	39	N	N
67	20240418	150210	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110800	1200	2	1.09	1006159500	9078	60.87	109500	111500	109400	142400	76800	109600	110834.93	18.59	-193	111133	110366	109833	109066	108533	110100	108800	584	32800	5000	81100	100	1	11686538	12949	-48.62	0.97	12	0.08	-2279.00	114314.00	140600	20230414	-21.19	93000	20231020	19.14	127800	-13.30	20240103	107600	2.97	20240131	134700	-17.74	20230418	93000	19.14	20231020	0.85	N	006280	5000	584 억	2172557	N	N	53	N	N
68	20240418	140211	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110800	1200	2	1.09	838997700	7572	50.77	109500	111500	109400	142400	76800	109600	110802.65	18.59	528	111133	110366	109833	109066	108533	110100	108800	584	32800	5000	81100	100	1	11686538	12949	-48.62	0.97	12	0.06	-2279.00	114314.00	140600	20230414	-21.19	93000	20231020	19.14	127800	-13.30	20240103	107600	2.97	20240131	134700	-17.74	20230418	93000	19.14	20231020	0.85	N	006280	5000	584 억	2172557	N	N	53	N	N
69	20240418	130211	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111500	1900	2	1.73	752604900	6794	45.55	109500	111500	109400	142400	76800	109600	110774.93	18.59	768	111133	110366	109833	109066	108533	110100	108800	584	32800	5000	81100	100	1	11686538	13030	-48.92	0.98	12	0.06	-2279.00	114314.00	140600	20230414	-20.70	93000	20231020	19.89	127800	-12.75	20240103	107600	3.62	20240131	134700	-17.22	20230418	93000	19.89	20231020	0.85	N	006280	5000	584 억	2172557	N	N	53	N	N
70	20240418	120210	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111300	1700	2	1.55	690281200	6234	41.80	109500	111500	109400	142400	76800	109600	110728.46	18.59	762	111133	110366	109833	109066	108533	110100	108800	584	32800	5000	81100	100	1	11686538	13007	-48.84	0.97	12	0.05	-2279.00	114314.00	140600	20230414	-20.84	93000	20231020	19.68	127800	-12.91	20240103	107600	3.44	20240131	134700	-17.37	20230418	93000	19.68	20231020	0.85	N	006280	5000	584 억	2172557	N	N	53	N	N
71	20240418	110212	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111400	1800	2	1.64	589475700	5326	35.71	109500	111500	109400	142400	76800	109600	110678.88	18.59	921	111133	110366	109833	109066	108533	110100	108800	584	32800	5000	81100	100	1	11686538	13019	-48.88	0.97	12	0.05	-2279.00	114314.00	140600	20230414	-20.77	93000	20231020	19.78	127800	-12.83	20240103	107600	3.53	20240131	134700	-17.30	20230418	93000	19.78	20231020	0.85	N	006280	5000	584 억	2172557	N	N	53	N	N
72	20240418	100211	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111200	1600	2	1.46	268914800	2438	16.35	109500	111500	109400	142400	76800	109600	110301.39	18.59	502	111133	110366	109833	109066	108533	110100	108800	584	32800	5000	81100	100	1	11686538	12995	-48.79	0.97	12	0.02	-2279.00	114314.00	140600	20230414	-20.91	93000	20231020	19.57	127800	-12.99	20240103	107600	3.35	20240131	134700	-17.45	20230418	93000	19.57	20231020	0.85	N	006280	5000	584 억	2172557	N	N	53	N	N
73	20240418	090211	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109600	0	3	0.00	26389900	241	1.62	109500	109600	109400	142400	76800	109600	109501.66	18.59	75	111133	110366	109833	109066	108533	110100	108800	584	32800	5000	81100	100	1	11686538	12808	-48.09	0.96	12	0.00	-2279.00	114314.00	140600	20230414	-22.05	93000	20231020	17.85	127800	-14.24	20240103	107600	1.86	20240131	134700	-18.63	20230418	93000	17.85	20231020	0.85	N	006280	5000	584 억	2172557	N	N	53	N	N
74	20240417	160209	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109600	-400	5	-0.36	1636922900	14911	87.07	110100	110600	109300	143000	77000	110000	109779.65	18.63	-6900	112866	111432	110266	108832	107666	112150	109550	584	33000	5000	81400	100	1	11686538	12808	-48.09	0.96	12	0.13	-2279.00	114314.00	140600	20230414	-22.05	93000	20231020	17.85	127800	-14.24	20240103	107600	1.86	20240131	136100	-19.47	20230417	93000	17.85	20231020	0.86	N	006280	5000	584 억	2177557	N	N	53	N	N
75	20240417	150211	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109600	-400	5	-0.36	1478533600	13466	78.63	110100	110600	109300	143000	77000	110000	109797.50	18.63	-6388	112866	111432	110266	108832	107666	112150	109550	584	33000	5000	81400	100	1	11686538	12808	-48.09	0.96	12	0.12	-2279.00	114314.00	140600	20230414	-22.05	93000	20231020	17.85	127800	-14.24	20240103	107600	1.86	20240131	136100	-19.47	20230417	93000	17.85	20231020	0.86	N	006280	5000	584 억	2177557	N	N	66	N	N
76	20240417	140210	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109600	-400	5	-0.36	1320054800	12021	70.19	110100	110600	109300	143000	77000	110000	109812.36	18.63	-5877	112866	111432	110266	108832	107666	112150	109550	584	33000	5000	81400	100	1	11686538	12808	-48.09	0.96	12	0.10	-2279.00	114314.00	140600	20230414	-22.05	93000	20231020	17.85	127800	-14.24	20240103	107600	1.86	20240131	136100	-19.47	20230417	93000	17.85	20231020	0.86	N	006280	5000	584 억	2177557	N	N	66	N	N
77	20240417	130211	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109700	-300	5	-0.27	1029425800	9368	54.70	110100	110600	109300	143000	77000	110000	109887.44	18.63	-4171	112866	111432	110266	108832	107666	112150	109550	584	33000	5000	81400	100	1	11686538	12820	-48.14	0.96	12	0.08	-2279.00	114314.00	140600	20230414	-21.98	93000	20231020	17.96	127800	-14.16	20240103	107600	1.95	20240131	136100	-19.40	20230417	93000	17.96	20231020	0.86	N	006280	5000	584 억	2177557	N	N	66	N	N
78	20240417	120211	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109900	-100	5	-0.09	706431200	6425	37.52	110100	110600	109300	143000	77000	110000	109950.37	18.63	-2502	112866	111432	110266	108832	107666	112150	109550	584	33000	5000	81400	100	1	11686538	12844	-48.22	0.96	12	0.05	-2279.00	114314.00	140600	20230414	-21.83	93000	20231020	18.17	127800	-14.01	20240103	107600	2.14	20240131	136100	-19.25	20230417	93000	18.17	20231020	0.86	N	006280	5000	584 억	2177557	N	N	66	N	N
79	20240417	110211	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109900	-100	5	-0.09	594764400	5409	31.58	110100	110600	109300	143000	77000	110000	109958.28	18.63	-2002	112866	111432	110266	108832	107666	112150	109550	584	33000	5000	81400	100	1	11686538	12844	-48.22	0.96	12	0.05	-2279.00	114314.00	140600	20230414	-21.83	93000	20231020	18.17	127800	-14.01	20240103	107600	2.14	20240131	136100	-19.25	20230417	93000	18.17	20231020	0.86	N	006280	5000	584 억	2177557	N	N	66	N	N
80	20240417	100209	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110200	200	2	0.18	365539000	3323	19.40	110100	110600	109300	143000	77000	110000	110002.71	18.63	-507	112866	111432	110266	108832	107666	112150	109550	584	33000	5000	81400	100	1	11686538	12879	-48.35	0.96	12	0.03	-2279.00	114314.00	140600	20230414	-21.62	93000	20231020	18.49	127800	-13.77	20240103	107600	2.42	20240131	136100	-19.03	20230417	93000	18.49	20231020	0.86	N	006280	5000	584 억	2177557	N	N	66	N	N
81	20240417	090210	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109500	-500	5	-0.45	31639100	288	1.68	110100	110100	109300	143000	77000	110000	109856.99	18.63	-98	112866	111432	110266	108832	107666	112150	109550	584	33000	5000	81400	100	1	11686538	12797	-48.05	0.96	12	0.00	-2279.00	114314.00	140600	20230414	-22.12	93000	20231020	17.74	127800	-14.32	20240103	107600	1.77	20240131	136100	-19.54	20230417	93000	17.74	20231020	0.86	N	006280	5000	584 억	2177557	N	N	66	N	N
82	20240416	160211	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110000	-100	5	-0.09	1873252600	16996	150.18	109300	111700	109100	143100	77100	110100	110217.83	18.60	2926	111966	111032	110066	109132	108166	111050	109150	584	33000	5000	81470	100	1	11686538	12855	-48.27	0.96	12	0.15	-2279.00	114314.00	140600	20230414	-21.76	93000	20231020	18.28	127800	-13.93	20240103	107600	2.23	20240131	136100	-19.18	20230417	93000	18.28	20231020	0.86	N	006280	5000	584 억	2173153	N	N	66	N	N
83	20240416	150210	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110300	200	2	0.18	1732335400	15716	138.87	109300	111700	109100	143100	77100	110100	110227.52	18.60	2933	111966	111032	110066	109132	108166	111050	109150	584	33000	5000	81470	100	1	11686538	12890	-48.40	0.96	12	0.13	-2279.00	114314.00	140600	20230414	-21.55	93000	20231020	18.60	127800	-13.69	20240103	107600	2.51	20240131	136100	-18.96	20230417	93000	18.60	20231020	0.86	N	006280	5000	584 억	2173153	N	N	63	N	N
84	20240416	140209	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110300	200	2	0.18	1264518000	11471	101.36	109300	111700	109100	143100	77100	110100	110236.10	18.60	1562	111966	111032	110066	109132	108166	111050	109150	584	33000	5000	81470	100	1	11686538	12890	-48.40	0.96	12	0.10	-2279.00	114314.00	140600	20230414	-21.55	93000	20231020	18.60	127800	-13.69	20240103	107600	2.51	20240131	136100	-18.96	20230417	93000	18.60	20231020	0.86	N	006280	5000	584 억	2173153	N	N	63	N	N
85	20240416	130210	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110300	200	2	0.18	1113742200	10102	89.26	109300	111700	109100	143100	77100	110100	110249.70	18.60	1609	111966	111032	110066	109132	108166	111050	109150	584	33000	5000	81470	100	1	11686538	12890	-48.40	0.96	12	0.09	-2279.00	114314.00	140600	20230414	-21.55	93000	20231020	18.60	127800	-13.69	20240103	107600	2.51	20240131	136100	-18.96	20230417	93000	18.60	20231020	0.86	N	006280	5000	584 억	2173153	N	N	63	N	N
86	20240416	120212	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110200	100	2	0.09	1014142100	9198	81.28	109300	111700	109100	143100	77100	110100	110256.84	18.60	1520	111966	111032	110066	109132	108166	111050	109150	584	33000	5000	81470	100	1	11686538	12879	-48.35	0.96	12	0.08	-2279.00	114314.00	140600	20230414	-21.62	93000	20231020	18.49	127800	-13.77	20240103	107600	2.42	20240131	136100	-19.03	20230417	93000	18.49	20231020	0.86	N	006280	5000	584 억	2173153	N	N	63	N	N
87	20240416	110210	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110400	300	2	0.27	798615200	7240	63.97	109300	111700	109100	143100	77100	110100	110306.02	18.60	1570	111966	111032	110066	109132	108166	111050	109150	584	33000	5000	81470	100	1	11686538	12902	-48.44	0.97	12	0.06	-2279.00	114314.00	140600	20230414	-21.48	93000	20231020	18.71	127800	-13.62	20240103	107600	2.60	20240131	136100	-18.88	20230417	93000	18.71	20231020	0.86	N	006280	5000	584 억	2173153	N	N	63	N	N
88	20240416	100209	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111000	900	2	0.82	439784800	3990	35.26	109300	111700	109100	143100	77100	110100	110221.82	18.60	1140	111966	111032	110066	109132	108166	111050	109150	584	33000	5000	81470	100	1	11686538	12972	-48.71	0.97	12	0.03	-2279.00	114314.00	140600	20230414	-21.05	93000	20231020	19.35	127800	-13.15	20240103	107600	3.16	20240131	136100	-18.44	20230417	93000	19.35	20231020	0.86	N	006280	5000	584 억	2173153	N	N	63	N	N
89	20240416	090208	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109500	-600	5	-0.54	64981600	595	5.26	109300	109500	109100	143100	77100	110100	109209.78	18.60	114	111966	111032	110066	109132	108166	111050	109150	584	33000	5000	81470	100	1	11686538	12797	-48.05	0.96	12	0.01	-2279.00	114314.00	140600	20230414	-22.12	93000	20231020	17.74	127800	-14.32	20240103	107600	1.77	20240131	136100	-19.54	20230417	93000	17.74	20231020	0.86	N	006280	5000	584 억	2173153	N	N	63	N	N
90	20240415	160208	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110100	-600	5	-0.54	1235043300	11244	68.00	110100	111000	109100	143900	77500	110700	109837.47	18.61	-1961	113033	111866	111133	109966	109233	111500	109600	584	33200	5000	81910	100	1	11686538	12867	-48.31	0.96	12	0.10	-2279.00	114314.00	140600	20230414	-21.69	93000	20231020	18.39	127800	-13.85	20240103	107600	2.32	20240131	136100	-19.10	20230417	93000	18.39	20231020	0.87	N	006280	5000	584 억	2174717	N	N	63	N	N
91	20240415	150208	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110000	-700	5	-0.63	1101332500	10029	60.65	110100	111000	109100	143900	77500	110700	109812.49	18.61	-1968	113033	111866	111133	109966	109233	111500	109600	584	33200	5000	81910	100	1	11686538	12855	-48.27	0.96	12	0.09	-2279.00	114314.00	140600	20230414	-21.76	93000	20231020	18.28	127800	-13.93	20240103	107600	2.23	20240131	136100	-19.18	20230417	93000	18.28	20231020	0.87	N	006280	5000	584 억	2174717	N	N	54	N	N
92	20240415	140209	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110100	-600	5	-0.54	953902400	8688	52.54	110100	111000	109100	143900	77500	110700	109792.68	18.61	-1647	113033	111866	111133	109966	109233	111500	109600	584	33200	5000	81910	100	1	11686538	12867	-48.31	0.96	12	0.07	-2279.00	114314.00	140600	20230414	-21.69	93000	20231020	18.39	127800	-13.85	20240103	107600	2.32	20240131	136100	-19.10	20230417	93000	18.39	20231020	0.87	N	006280	5000	584 억	2174717	N	N	54	N	N
93	20240415	130208	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110100	-600	5	-0.54	820800800	7477	45.22	110100	111000	109100	143900	77500	110700	109773.53	18.61	-1986	113033	111866	111133	109966	109233	111500	109600	584	33200	5000	81910	100	1	11686538	12867	-48.31	0.96	12	0.06	-2279.00	114314.00	140600	20230414	-21.69	93000	20231020	18.39	127800	-13.85	20240103	107600	2.32	20240131	136100	-19.10	20230417	93000	18.39	20231020	0.87	N	006280	5000	584 억	2174717	N	N	54	N	N
94	20240415	120208	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109600	-1100	5	-0.99	671679200	6117	36.99	110100	111000	109100	143900	77500	110700	109801.51	18.61	-1983	113033	111866	111133	109966	109233	111500	109600	584	33200	5000	81910	100	1	11686538	12808	-48.09	0.96	12	0.05	-2279.00	114314.00	140600	20230414	-22.05	93000	20231020	17.85	127800	-14.24	20240103	107600	1.86	20240131	136100	-19.47	20230417	93000	17.85	20231020	0.87	N	006280	5000	584 억	2174717	N	N	54	N	N
95	20240415	110209	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109700	-1000	5	-0.90	593958100	5408	32.70	110100	111000	109100	143900	77500	110700	109825.33	18.61	-1874	113033	111866	111133	109966	109233	111500	109600	584	33200	5000	81910	100	1	11686538	12820	-48.14	0.96	12	0.05	-2279.00	114314.00	140600	20230414	-21.98	93000	20231020	17.96	127800	-14.16	20240103	107600	1.95	20240131	136100	-19.40	20230417	93000	17.96	20231020	0.87	N	006280	5000	584 억	2174717	N	N	54	N	N
96	20240415	100207	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109400	-1300	5	-1.17	469989400	4277	25.86	110100	111000	109100	143900	77500	110700	109882.66	18.61	-1674	113033	111866	111133	109966	109233	111500	109600	584	33200	5000	81910	100	1	11686538	12785	-48.00	0.96	12	0.04	-2279.00	114314.00	140600	20230414	-22.19	93000	20231020	17.63	127800	-14.40	20240103	107600	1.67	20240131	136100	-19.62	20230417	93000	17.63	20231020	0.87	N	006280	5000	584 억	2174717	N	N	54	N	N
97	20240415	090209	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110800	100	2	0.09	44866600	406	2.46	110100	111000	110100	143900	77500	110700	110495.79	18.61	185	113033	111866	111133	109966	109233	111500	109600	584	33200	5000	81910	100	1	11686538	12949	-48.62	0.97	12	0.00	-2279.00	114314.00	140600	20230414	-21.19	93000	20231020	19.14	127800	-13.30	20240103	107600	2.97	20240131	136100	-18.59	20230417	93000	19.14	20231020	0.87	N	006280	5000	584 억	2174717	N	N	54	N	N
98	20240412	160208	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110700	-700	5	-0.63	1808061900	16274	70.16	111400	112300	110400	144800	78000	111400	111103.57	18.61	-1863	113800	112600	111600	110400	109400	113200	111000	584	33400	5000	82430	100	1	11686538	12937	-48.57	0.97	12	0.14	-2279.00	114314.00	140600	20230414	-21.27	93000	20231020	19.03	127800	-13.38	20240103	107600	2.88	20240131	140600	-21.27	20230414	93000	19.03	20231020	0.87	N	006280	5000	584 억	2174519	N	N	54	N	N
99	20240412	150209	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110600	-800	5	-0.72	1652502100	14869	64.10	111400	112300	110400	144800	78000	111400	111137.41	18.61	-2217	113800	112600	111600	110400	109400	113200	111000	584	33400	5000	82430	100	1	11686538	12925	-48.53	0.97	12	0.13	-2279.00	114314.00	140600	20230414	-21.34	93000	20231020	18.92	127800	-13.46	20240103	107600	2.79	20240131	140600	-21.34	20230414	93000	18.92	20231020	0.87	N	006280	5000	584 억	2174519	N	N	60	N	N
100	20240412	140209	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110500	-900	5	-0.81	1480867900	13317	57.41	111400	112300	110400	144800	78000	111400	111201.31	18.61	-2375	113800	112600	111600	110400	109400	113200	111000	584	33400	5000	82430	100	1	11686538	12914	-48.49	0.97	12	0.11	-2279.00	114314.00	140600	20230414	-21.41	93000	20231020	18.82	127800	-13.54	20240103	107600	2.70	20240131	140600	-21.41	20230414	93000	18.82	20231020	0.87	N	006280	5000	584 억	2174519	N	N	60	N	N
101	20240412	130207	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110500	-900	5	-0.81	1268476100	11396	49.13	111400	112300	110400	144800	78000	111400	111308.89	18.61	-2155	113800	112600	111600	110400	109400	113200	111000	584	33400	5000	82430	100	1	11686538	12914	-48.49	0.97	12	0.10	-2279.00	114314.00	140600	20230414	-21.41	93000	20231020	18.82	127800	-13.54	20240103	107600	2.70	20240131	140600	-21.41	20230414	93000	18.82	20231020	0.87	N	006280	5000	584 억	2174519	N	N	60	N	N
102	20240412	120208	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111000	-400	5	-0.36	1065998100	9569	41.25	111400	112300	110400	144800	78000	111400	111401.20	18.61	-1502	113800	112600	111600	110400	109400	113200	111000	584	33400	5000	82430	100	1	11686538	12972	-48.71	0.97	12	0.08	-2279.00	114314.00	140600	20230414	-21.05	93000	20231020	19.35	127800	-13.15	20240103	107600	3.16	20240131	140600	-21.05	20230414	93000	19.35	20231020	0.87	N	006280	5000	584 억	2174519	N	N	60	N	N
103	20240412	110207	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111900	500	2	0.45	780184800	7010	30.22	111400	112300	110400	144800	78000	111400	111295.98	18.61	103	113800	112600	111600	110400	109400	113200	111000	584	33400	5000	82430	100	1	11686538	13077	-49.10	0.98	12	0.06	-2279.00	114314.00	140600	20230414	-20.41	93000	20231020	20.32	127800	-12.44	20240103	107600	4.00	20240131	140600	-20.41	20230414	93000	20.32	20231020	0.87	N	006280	5000	584 억	2174519	N	N	60	N	N
104	20240412	100207	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112100	700	2	0.63	602961200	5428	23.40	111400	112300	110400	144800	78000	111400	111083.49	18.61	-18	113800	112600	111600	110400	109400	113200	111000	584	33400	5000	82430	100	1	11686538	13101	-49.19	0.98	12	0.05	-2279.00	114314.00	140600	20230414	-20.27	93000	20231020	20.54	127800	-12.28	20240103	107600	4.18	20240131	140600	-20.27	20230414	93000	20.54	20231020	0.87	N	006280	5000	584 억	2174519	N	N	60	N	N
105	20240412	090208	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111300	-100	5	-0.09	79497900	715	3.08	111400	111400	110500	144800	78000	111400	111185.87	18.61	-274	113800	112600	111600	110400	109400	113200	111000	584	33400	5000	82430	100	1	11686538	13007	-48.84	0.97	12	0.01	-2279.00	114314.00	140600	20230414	-20.84	93000	20231020	19.68	127800	-12.91	20240103	107600	3.44	20240131	140600	-20.84	20230414	93000	19.68	20231020	0.87	N	006280	5000	584 억	2174519	N	N	60	N	N
106	20240411	160205	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111400	-700	5	-0.62	2576501900	23149	183.07	110900	112800	110600	145700	78500	112100	111300.42	18.64	-4328	114233	113166	112533	111466	110833	112850	111150	584	33600	5000	82950	100	1	11686538	13019	-48.88	0.97	12	0.20	-2279.00	114314.00	140600	20230414	-20.77	93000	20231020	19.78	127800	-12.83	20240103	107600	3.53	20240131	140600	-20.77	20230414	93000	19.78	20231020	0.86	N	006280	5000	584 억	2177802	N	N	59	N	N
107	20240411	150210	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111700	-400	5	-0.36	2032235400	18266	144.45	110900	112800	110600	145700	78500	112100	111257.82	18.64	-3646	114233	113166	112533	111466	110833	112850	111150	584	33600	5000	82950	100	1	11686538	13054	-49.01	0.98	12	0.16	-2279.00	114314.00	140600	20230414	-20.55	93000	20231020	20.11	127800	-12.60	20240103	107600	3.81	20240131	140600	-20.55	20230414	93000	20.11	20231020	0.86	N	006280	5000	584 억	2177802	N	N	71	N	N
108	20240411	140213	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111600	-500	5	-0.45	1602883800	14439	114.19	110900	111800	110600	145700	78500	112100	111010.72	18.64	-1647	114233	113166	112533	111466	110833	112850	111150	584	33600	5000	82950	100	1	11686538	13042	-48.97	0.98	12	0.12	-2279.00	114314.00	140600	20230414	-20.63	93000	20231020	20.00	127800	-12.68	20240103	107600	3.72	20240131	140600	-20.63	20230414	93000	20.00	20231020	0.86	N	006280	5000	584 억	2177802	N	N	71	N	N
109	20240411	130205	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110800	-1300	5	-1.16	1385571700	12487	98.75	110900	111800	110600	145700	78500	112100	110961.14	18.64	-1113	114233	113166	112533	111466	110833	112850	111150	584	33600	5000	82950	100	1	11686538	12949	-48.62	0.97	12	0.11	-2279.00	114314.00	140600	20230414	-21.19	93000	20231020	19.14	127800	-13.30	20240103	107600	2.97	20240131	140600	-21.19	20230414	93000	19.14	20231020	0.86	N	006280	5000	584 억	2177802	N	N	71	N	N
110	20240411	120207	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111000	-1100	5	-0.98	1069125200	9634	76.19	110900	111800	110600	145700	78500	112100	110974.17	18.64	-767	114233	113166	112533	111466	110833	112850	111150	584	33600	5000	82950	100	1	11686538	12972	-48.71	0.97	12	0.08	-2279.00	114314.00	140600	20230414	-21.05	93000	20231020	19.35	127800	-13.15	20240103	107600	3.16	20240131	140600	-21.05	20230414	93000	19.35	20231020	0.86	N	006280	5000	584 억	2177802	N	N	71	N	N
111	20240411	110206	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111100	-1000	5	-0.89	856957400	7724	61.08	110900	111800	110600	145700	78500	112100	110947.36	18.64	-200	114233	113166	112533	111466	110833	112850	111150	584	33600	5000	82950	100	1	11686538	12984	-48.75	0.97	12	0.07	-2279.00	114314.00	140600	20230414	-20.98	93000	20231020	19.46	127800	-13.07	20240103	107600	3.25	20240131	140600	-20.98	20230414	93000	19.46	20231020	0.86	N	006280	5000	584 억	2177802	N	N	71	N	N
112	20240411	100208	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111100	-1000	5	-0.89	578574700	5221	41.29	110900	111800	110600	145700	78500	112100	110816.84	18.64	-216	114233	113166	112533	111466	110833	112850	111150	584	33600	5000	82950	100	1	11686538	12984	-48.75	0.97	12	0.04	-2279.00	114314.00	140600	20230414	-20.98	93000	20231020	19.46	127800	-13.07	20240103	107600	3.25	20240131	140600	-20.98	20230414	93000	19.46	20231020	0.86	N	006280	5000	584 억	2177802	N	N	71	N	N
113	20240411	090207	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111700	-400	5	-0.36	55028600	496	3.92	110900	111800	110800	145700	78500	112100	110944.76	18.64	-119	114233	113166	112533	111466	110833	112850	111150	584	33600	5000	82950	100	1	11686538	13054	-49.01	0.98	12	0.00	-2279.00	114314.00	140600	20230414	-20.55	93000	20231020	20.11	127800	-12.60	20240103	107600	3.81	20240131	140600	-20.55	20230414	93000	20.11	20231020	0.86	N	006280	5000	584 억	2177802	N	N	71	N	N
114	20240409	160204	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112100	-500	5	-0.44	1417850700	12611	79.54	112300	113600	111900	146300	78900	112600	112430.91	18.66	-2707	115666	114132	112866	111332	110066	113500	110700	584	33700	5000	83320	100	1	11686538	13101	-49.19	0.98	12	0.11	-2279.00	114314.00	140600	20230414	-20.27	93000	20231020	20.54	127800	-12.28	20240103	107600	4.18	20240131	140600	-20.27	20230414	93000	20.54	20231020	0.85	N	006280	5000	584 억	2180284	N	N	71	N	N
115	20240409	150206	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112200	-400	5	-0.36	1219834400	10848	68.42	112300	113600	111900	146300	78900	112600	112447.86	18.66	-3019	115666	114132	112866	111332	110066	113500	110700	584	33700	5000	83320	100	1	11686538	13112	-49.23	0.98	12	0.09	-2279.00	114314.00	140600	20230414	-20.20	93000	20231020	20.65	127800	-12.21	20240103	107600	4.28	20240131	140600	-20.20	20230414	93000	20.65	20231020	0.85	N	006280	5000	584 억	2180284	N	N	4	N	N
116	20240409	140207	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112000	-600	5	-0.53	978932000	8697	54.85	112300	113600	112000	146300	78900	112600	112559.73	18.66	-2998	115666	114132	112866	111332	110066	113500	110700	584	33700	5000	83320	100	1	11686538	13089	-49.14	0.98	12	0.07	-2279.00	114314.00	140600	20230414	-20.34	93000	20231020	20.43	127800	-12.36	20240103	107600	4.09	20240131	140600	-20.34	20230414	93000	20.43	20231020	0.85	N	006280	5000	584 억	2180284	N	N	4	N	N
117	20240409	130205	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112200	-400	5	-0.36	785432900	6970	43.96	112300	113600	112100	146300	78900	112600	112687.65	18.66	-2427	115666	114132	112866	111332	110066	113500	110700	584	33700	5000	83320	100	1	11686538	13112	-49.23	0.98	12	0.06	-2279.00	114314.00	140600	20230414	-20.20	93000	20231020	20.65	127800	-12.21	20240103	107600	4.28	20240131	140600	-20.20	20230414	93000	20.65	20231020	0.85	N	006280	5000	584 억	2180284	N	N	4	N	N
118	20240409	120206	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112100	-500	5	-0.44	678280600	6015	37.94	112300	113600	112100	146300	78900	112600	112764.85	18.66	-1977	115666	114132	112866	111332	110066	113500	110700	584	33700	5000	83320	100	1	11686538	13101	-49.19	0.98	12	0.05	-2279.00	114314.00	140600	20230414	-20.27	93000	20231020	20.54	127800	-12.28	20240103	107600	4.18	20240131	140600	-20.27	20230414	93000	20.54	20231020	0.85	N	006280	5000	584 억	2180284	N	N	4	N	N
119	20240409	110206	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112400	-200	5	-0.18	553906300	4907	30.95	112300	113600	112200	146300	78900	112600	112880.84	18.66	-1400	115666	114132	112866	111332	110066	113500	110700	584	33700	5000	83320	100	1	11686538	13136	-49.32	0.98	12	0.04	-2279.00	114314.00	140600	20230414	-20.06	93000	20231020	20.86	127800	-12.05	20240103	107600	4.46	20240131	140600	-20.06	20230414	93000	20.86	20231020	0.85	N	006280	5000	584 억	2180284	N	N	4	N	N
120	20240409	100204	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113100	500	2	0.44	261507000	2312	14.58	112300	113600	112300	146300	78900	112600	113108.56	18.66	-648	115666	114132	112866	111332	110066	113500	110700	584	33700	5000	83320	100	1	11686538	13217	-49.63	0.99	12	0.02	-2279.00	114314.00	140600	20230414	-19.56	93000	20231020	21.61	127800	-11.50	20240103	107600	5.11	20240131	140600	-19.56	20230414	93000	21.61	20231020	0.85	N	006280	5000	584 억	2180284	N	N	4	N	N
121	20240409	090207	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113100	500	2	0.44	17322000	154	0.97	112300	113100	112300	146300	78900	112600	112480.52	18.66	74	115666	114132	112866	111332	110066	113500	110700	584	33700	5000	83320	100	1	11686538	13217	-49.63	0.99	12	0.00	-2279.00	114314.00	140600	20230414	-19.56	93000	20231020	21.61	127800	-11.50	20240103	107600	5.11	20240131	140600	-19.56	20230414	93000	21.61	20231020	0.85	N	006280	5000	584 억	2180284	N	N	4	N	N
122	20240408	160206	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112600	-1300	5	-1.14	1777893400	15813	67.35	113900	114400	111600	148000	79800	113900	112431.73	18.63	-2513	116633	115266	114433	113066	112233	114850	112650	584	34100	5000	84280	100	1	11686538	13159	-49.41	0.99	12	0.14	-2279.00	114314.00	140600	20230414	-19.91	93000	20231020	21.08	127800	-11.89	20240103	107600	4.65	20240131	140600	-19.91	20230414	93000	21.08	20231020	0.86	N	006280	5000	584 억	2177292	N	N	4	N	N
123	20240408	150205	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112200	-1700	5	-1.49	1540300300	13699	58.35	113900	114400	111600	148000	79800	113900	112438.89	18.63	-2081	116633	115266	114433	113066	112233	114850	112650	584	34100	5000	84280	100	1	11686538	13112	-49.23	0.98	12	0.12	-2279.00	114314.00	140600	20230414	-20.20	93000	20231020	20.65	127800	-12.21	20240103	107600	4.28	20240131	140600	-20.20	20230414	93000	20.65	20231020	0.86	N	006280	5000	584 억	2177292	N	N	70	N	N
124	20240408	140206	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112300	-1600	5	-1.40	1358977200	12084	51.47	113900	114400	111600	148000	79800	113900	112460.87	18.63	-1664	116633	115266	114433	113066	112233	114850	112650	584	34100	5000	84280	100	1	11686538	13124	-49.28	0.98	12	0.10	-2279.00	114314.00	140600	20230414	-20.13	93000	20231020	20.75	127800	-12.13	20240103	107600	4.37	20240131	140600	-20.13	20230414	93000	20.75	20231020	0.86	N	006280	5000	584 억	2177292	N	N	70	N	N
125	20240408	130206	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112300	-1600	5	-1.40	1221997600	10865	46.28	113900	114400	111600	148000	79800	113900	112471.02	18.63	-1566	116633	115266	114433	113066	112233	114850	112650	584	34100	5000	84280	100	1	11686538	13124	-49.28	0.98	12	0.09	-2279.00	114314.00	140600	20230414	-20.13	93000	20231020	20.75	127800	-12.13	20240103	107600	4.37	20240131	140600	-20.13	20230414	93000	20.75	20231020	0.86	N	006280	5000	584 억	2177292	N	N	70	N	N
126	20240408	120205	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112100	-1800	5	-1.58	1130133600	10047	42.79	113900	114400	111600	148000	79800	113900	112484.68	18.63	-1270	116633	115266	114433	113066	112233	114850	112650	584	34100	5000	84280	100	1	11686538	13101	-49.19	0.98	12	0.09	-2279.00	114314.00	140600	20230414	-20.27	93000	20231020	20.54	127800	-12.28	20240103	107600	4.18	20240131	140600	-20.27	20230414	93000	20.54	20231020	0.86	N	006280	5000	584 억	2177292	N	N	70	N	N
127	20240408	110206	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112100	-1800	5	-1.58	846025400	7508	31.98	113900	114400	112000	148000	79800	113900	112683.19	18.63	-1103	116633	115266	114433	113066	112233	114850	112650	584	34100	5000	84280	100	1	11686538	13101	-49.19	0.98	12	0.06	-2279.00	114314.00	140600	20230414	-20.27	93000	20231020	20.54	127800	-12.28	20240103	107600	4.18	20240131	140600	-20.27	20230414	93000	20.54	20231020	0.86	N	006280	5000	584 억	2177292	N	N	70	N	N
128	20240408	100205	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112500	-1400	5	-1.23	529371500	4685	19.95	113900	114400	112400	148000	79800	113900	112992.85	18.63	-1018	116633	115266	114433	113066	112233	114850	112650	584	34100	5000	84280	100	1	11686538	13147	-49.36	0.98	12	0.04	-2279.00	114314.00	140600	20230414	-19.99	93000	20231020	20.97	127800	-11.97	20240103	107600	4.55	20240131	140600	-19.99	20230414	93000	20.97	20231020	0.86	N	006280	5000	584 억	2177292	N	N	70	N	N
129	20240408	090206	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114000	100	2	0.09	87010100	765	3.26	113900	114400	113100	148000	79800	113900	113738.69	18.63	-478	116633	115266	114433	113066	112233	114850	112650	584	34100	5000	84280	100	1	11686538	13323	-50.02	1.00	12	0.01	-2279.00	114314.00	140600	20230414	-18.92	93000	20231020	22.58	127800	-10.80	20240103	107600	5.95	20240131	140600	-18.92	20230414	93000	22.58	20231020	0.86	N	006280	5000	584 억	2177292	N	N	70	N	N
130	20240405	160205	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113900	-2600	5	-2.23	2670914000	23371	83.00	115500	115800	113600	151400	81600	116500	114283.91	18.66	-6219	121900	119200	117500	114800	113100	118350	113950	584	34900	5000	86210	100	1	11686538	13311	-49.98	1.00	12	0.20	-2279.00	114314.00	140600	20230414	-18.99	93000	20231020	22.47	127800	-10.88	20240103	107600	5.86	20240131	140600	-18.99	20230414	93000	22.47	20231020	0.86	N	006280	5000	584 억	2180627	N	N	70	N	N
131	20240405	150205	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113600	-2900	5	-2.49	2419245400	21160	75.15	115500	115800	113600	151400	81600	116500	114331.07	18.66	-5294	121900	119200	117500	114800	113100	118350	113950	584	34900	5000	86210	100	1	11686538	13276	-49.85	0.99	12	0.18	-2279.00	114314.00	140600	20230414	-19.20	93000	20231020	22.15	127800	-11.11	20240103	107600	5.58	20240131	140600	-19.20	20230414	93000	22.15	20231020	0.86	N	006280	5000	584 억	2180627	N	N	1	N	N
132	20240405	140205	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113800	-2700	5	-2.32	2111028100	18450	65.53	115500	115800	113700	151400	81600	116500	114418.87	18.66	-4773	121900	119200	117500	114800	113100	118350	113950	584	34900	5000	86210	100	1	11686538	13299	-49.93	1.00	12	0.16	-2279.00	114314.00	140600	20230414	-19.06	93000	20231020	22.37	127800	-10.95	20240103	107600	5.76	20240131	140600	-19.06	20230414	93000	22.37	20231020	0.86	N	006280	5000	584 억	2180627	N	N	1	N	N
133	20240405	130204	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114000	-2500	5	-2.15	1840803300	16076	57.09	115500	115800	113700	151400	81600	116500	114506.30	18.66	-4618	121900	119200	117500	114800	113100	118350	113950	584	34900	5000	86210	100	1	11686538	13323	-50.02	1.00	12	0.14	-2279.00	114314.00	140600	20230414	-18.92	93000	20231020	22.58	127800	-10.80	20240103	107600	5.95	20240131	140600	-18.92	20230414	93000	22.58	20231020	0.86	N	006280	5000	584 억	2180627	N	N	1	N	N
134	20240405	120205	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114000	-2500	5	-2.15	1691636800	14767	52.45	115500	115800	113700	151400	81600	116500	114555.21	18.66	-4459	121900	119200	117500	114800	113100	118350	113950	584	34900	5000	86210	100	1	11686538	13323	-50.02	1.00	12	0.13	-2279.00	114314.00	140600	20230414	-18.92	93000	20231020	22.58	127800	-10.80	20240103	107600	5.95	20240131	140600	-18.92	20230414	93000	22.58	20231020	0.86	N	006280	5000	584 억	2180627	N	N	1	N	N
135	20240405	110206	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114000	-2500	5	-2.15	1390207000	12121	43.05	115500	115800	114000	151400	81600	116500	114694.08	18.66	-3895	121900	119200	117500	114800	113100	118350	113950	584	34900	5000	86210	100	1	11686538	13323	-50.02	1.00	12	0.10	-2279.00	114314.00	140600	20230414	-18.92	93000	20231020	22.58	127800	-10.80	20240103	107600	5.95	20240131	140600	-18.92	20230414	93000	22.58	20231020	0.86	N	006280	5000	584 억	2180627	N	N	1	N	N
136	20240405	100156	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115000	-1500	5	-1.29	635035400	5525	19.62	115500	115800	114600	151400	81600	116500	114938.53	18.66	-964	121900	119200	117500	114800	113100	118350	113950	584	34900	5000	86210	100	1	11686538	13440	-50.46	1.01	12	0.05	-2279.00	114314.00	140600	20230414	-18.21	93000	20231020	23.66	127800	-10.02	20240103	107600	6.88	20240131	140600	-18.21	20230414	93000	23.66	20231020	0.86	N	006280	5000	584 억	2180627	N	N	1	N	N
137	20240405	090204	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115300	-1200	5	-1.03	78517000	681	2.42	115500	115800	115000	151400	81600	116500	115296.62	18.66	-30	121900	119200	117500	114800	113100	118350	113950	584	34900	5000	86210	100	1	11686538	13475	-50.59	1.01	12	0.01	-2279.00	114314.00	140600	20230414	-17.99	93000	20231020	23.98	127800	-9.78	20240103	107600	7.16	20240131	140600	-17.99	20230414	93000	23.98	20231020	0.86	N	006280	5000	584 억	2180627	N	N	1	N	N
138	20240404	160203	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	116500	-2800	5	-2.35	3297316100	28042	87.43	120200	120200	115800	155000	83600	119300	117586.77	18.71	-10183	125366	122332	120666	117632	115966	121500	116800	584	35700	5000	88280	100	1	11686538	13615	-51.12	1.02	12	0.24	-2279.00	114314.00	140600	20230414	-17.14	93000	20231020	25.27	127800	-8.84	20240103	107600	8.27	20240131	140600	-17.14	20230414	93000	25.27	20231020	0.87	N	006280	5000	584 억	2186820	N	N	1	N	N
139	20240404	150204	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	116500	-2800	5	-2.35	3024082600	25696	80.11	120200	120200	115800	155000	83600	119300	117686.90	18.71	-9582	125366	122332	120666	117632	115966	121500	116800	584	35700	5000	88280	100	1	11686538	13615	-51.12	1.02	12	0.22	-2279.00	114314.00	140600	20230414	-17.14	93000	20231020	25.27	127800	-8.84	20240103	107600	8.27	20240131	140600	-17.14	20230414	93000	25.27	20231020	0.87	N	006280	5000	584 억	2186820	N	N	35	N	N
140	20240404	140203	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	117400	-1900	5	-1.59	2089151300	17687	55.14	120200	120200	117000	155000	83600	119300	118117.90	18.71	-5416	125366	122332	120666	117632	115966	121500	116800	584	35700	5000	88280	100	1	11686538	13720	-51.51	1.03	12	0.15	-2279.00	114314.00	140600	20230414	-16.50	93000	20231020	26.24	127800	-8.14	20240103	107600	9.11	20240131	140600	-16.50	20230414	93000	26.24	20231020	0.87	N	006280	5000	584 억	2186820	N	N	35	N	N
141	20240404	130202	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	117100	-2200	5	-1.84	1851955900	15664	48.84	120200	120200	117000	155000	83600	119300	118230.08	18.71	-5261	125366	122332	120666	117632	115966	121500	116800	584	35700	5000	88280	100	1	11686538	13685	-51.38	1.02	12	0.13	-2279.00	114314.00	140600	20230414	-16.71	93000	20231020	25.91	127800	-8.37	20240103	107600	8.83	20240131	140600	-16.71	20230414	93000	25.91	20231020	0.87	N	006280	5000	584 억	2186820	N	N	35	N	N
142	20240404	120202	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	117800	-1500	5	-1.26	1353346800	11415	35.59	120200	120200	117800	155000	83600	119300	118558.63	18.71	-4130	125366	122332	120666	117632	115966	121500	116800	584	35700	5000	88280	100	1	11686538	13767	-51.69	1.03	12	0.10	-2279.00	114314.00	140600	20230414	-16.22	93000	20231020	26.67	127800	-7.82	20240103	107600	9.48	20240131	140600	-16.22	20230414	93000	26.67	20231020	0.87	N	006280	5000	584 억	2186820	N	N	35	N	N
143	20240404	110203	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	118200	-1100	5	-0.92	1041663000	8774	27.35	120200	120200	118000	155000	83600	119300	118721.56	18.71	-2816	125366	122332	120666	117632	115966	121500	116800	584	35700	5000	88280	100	1	11686538	13813	-51.86	1.03	12	0.08	-2279.00	114314.00	140600	20230414	-15.93	93000	20231020	27.10	127800	-7.51	20240103	107600	9.85	20240131	140600	-15.93	20230414	93000	27.10	20231020	0.87	N	006280	5000	584 억	2186820	N	N	35	N	N
144	20240404	100203	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	118500	-800	5	-0.67	672038100	5646	17.60	120200	120200	118300	155000	83600	119300	119029.06	18.71	-1978	125366	122332	120666	117632	115966	121500	116800	584	35700	5000	88280	100	1	11686538	13849	-52.00	1.04	12	0.05	-2279.00	114314.00	140600	20230414	-15.72	93000	20231020	27.42	127800	-7.28	20240103	107600	10.13	20240131	140600	-15.72	20230414	93000	27.42	20231020	0.87	N	006280	5000	584 억	2186820	N	N	35	N	N
145	20240404	090204	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	119200	-100	5	-0.08	55385800	463	1.44	120200	120200	119200	155000	83600	119300	119623.76	18.71	-247	125366	122332	120666	117632	115966	121500	116800	584	35700	5000	88280	100	1	11686538	13930	-52.30	1.04	12	0.00	-2279.00	114314.00	140600	20230414	-15.22	93000	20231020	28.17	127800	-6.73	20240103	107600	10.78	20240131	140600	-15.22	20230414	93000	28.17	20231020	0.87	N	006280	5000	584 억	2186820	N	N	35	N	N
146	20240403	160203	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	119300	-4100	5	-3.32	3841673300	31909	104.83	122100	123700	119000	160400	86400	123400	120396.31	18.68	362	125200	124300	123300	122400	121400	124750	122850	584	37000	5000	91310	100	1	11686538	13942	-52.35	1.04	12	0.27	-2279.00	114314.00	140600	20230414	-15.15	93000	20231020	28.28	127800	-6.65	20240103	107600	10.87	20240131	140600	-15.15	20230414	93000	28.28	20231020	0.88	N	006280	5000	584 억	2183602	N	N	35	N	N
147	20240403	150203	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	119200	-4200	5	-3.40	3392926200	28144	92.46	122100	123700	119100	160400	86400	123400	120555.93	18.68	-61	125200	124300	123300	122400	121400	124750	122850	584	37000	5000	91310	100	1	11686538	13930	-52.30	1.04	12	0.24	-2279.00	114314.00	140600	20230414	-15.22	93000	20231020	28.17	127800	-6.73	20240103	107600	10.78	20240131	140600	-15.22	20230414	93000	28.17	20231020	0.88	N	006280	5000	584 억	2183602	N	N	127	N	N
148	20240403	140202	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	119900	-3500	5	-2.84	2651761600	21946	72.10	122100	123700	119600	160400	86400	123400	120831.20	18.68	-150	125200	124300	123300	122400	121400	124750	122850	584	37000	5000	91310	100	1	11686538	14012	-52.61	1.05	12	0.19	-2279.00	114314.00	140600	20230414	-14.72	93000	20231020	28.92	127800	-6.18	20240103	107600	11.43	20240131	140600	-14.72	20230414	93000	28.92	20231020	0.88	N	006280	5000	584 억	2183602	N	N	127	N	N
149	20240403	130202	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	120400	-3000	5	-2.43	2140223400	17690	58.11	122100	123700	119600	160400	86400	123400	120984.93	18.68	-567	125200	124300	123300	122400	121400	124750	122850	584	37000	5000	91310	100	1	11686538	14071	-52.83	1.05	12	0.15	-2279.00	114314.00	140600	20230414	-14.37	93000	20231020	29.46	127800	-5.79	20240103	107600	11.90	20240131	140600	-14.37	20230414	93000	29.46	20231020	0.88	N	006280	5000	584 억	2183602	N	N	127	N	N
150	20240403	120203	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	119900	-3500	5	-2.84	1733647000	14311	47.01	122100	123700	119600	160400	86400	123400	121140.87	18.68	-1175	125200	124300	123300	122400	121400	124750	122850	584	37000	5000	91310	100	1	11686538	14012	-52.61	1.05	12	0.12	-2279.00	114314.00	140600	20230414	-14.72	93000	20231020	28.92	127800	-6.18	20240103	107600	11.43	20240131	140600	-14.72	20230414	93000	28.92	20231020	0.88	N	006280	5000	584 억	2183602	N	N	127	N	N
151	20240403	110203	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	120300	-3100	5	-2.51	1419087100	11691	38.41	122100	123700	119600	160400	86400	123400	121382.87	18.68	-1068	125200	124300	123300	122400	121400	124750	122850	584	37000	5000	91310	100	1	11686538	14059	-52.79	1.05	12	0.10	-2279.00	114314.00	140600	20230414	-14.44	93000	20231020	29.35	127800	-5.87	20240103	107600	11.80	20240131	140600	-14.44	20230414	93000	29.35	20231020	0.88	N	006280	5000	584 억	2183602	N	N	127	N	N
152	20240403	100202	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121500	-1900	5	-1.54	720320600	5899	19.38	122100	123700	121500	160400	86400	123400	122108.93	18.68	20	125200	124300	123300	122400	121400	124750	122850	584	37000	5000	91310	100	1	11686538	14199	-53.31	1.06	12	0.05	-2279.00	114314.00	140600	20230414	-13.58	93000	20231020	30.65	127800	-4.93	20240103	107600	12.92	20240131	140600	-13.58	20230414	93000	30.65	20231020	0.88	N	006280	5000	584 억	2183602	N	N	127	N	N
153	20240403	090202	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	122100	-1300	5	-1.05	51599500	422	1.39	122100	122900	122100	160400	86400	123400	122273.70	18.68	76	125200	124300	123300	122400	121400	124750	122850	584	37000	5000	91310	100	1	11686538	14269	-53.58	1.07	12	0.00	-2279.00	114314.00	140600	20230414	-13.16	93000	20231020	31.29	127800	-4.46	20240103	107600	13.48	20240131	140600	-13.16	20230414	93000	31.29	20231020	0.88	N	006280	5000	584 억	2183602	N	N	127	N	N
154	20240402	160156	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	123400	100	2	0.08	3760457900	30431	273.07	122400	124200	122300	160200	86400	123300	123573.44	18.71	-5563	125166	124232	122966	122032	120766	124700	122500	584	36900	5000	91240	100	1	11686538	14421	-54.15	1.08	12	0.26	-2279.00	114314.00	140600	20230414	-12.23	93000	20231020	32.69	127800	-3.44	20240103	107600	14.68	20240131	140600	-12.23	20230414	93000	32.69	20231020	0.87	N	006280	5000	584 억	2187127	N	N	127	N	N
155	20240402	150201	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	123800	500	2	0.41	3446963800	27893	250.30	122400	124200	122300	160200	86400	123300	123578.09	18.71	-4371	125166	124232	122966	122032	120766	124700	122500	584	36900	5000	91240	100	1	11686538	14468	-54.32	1.08	12	0.24	-2279.00	114314.00	140600	20230414	-11.95	93000	20231020	33.12	127800	-3.13	20240103	107600	15.06	20240131	140600	-11.95	20230414	93000	33.12	20231020	0.87	N	006280	5000	584 억	2187127	N	N	9	N	N
156	20240402	140203	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	124200	900	2	0.73	2805673600	22720	203.88	122400	124200	122300	160200	86400	123300	123489.15	18.71	-2139	125166	124232	122966	122032	120766	124700	122500	584	36900	5000	91240	100	1	11686538	14515	-54.50	1.09	12	0.19	-2279.00	114314.00	140600	20230414	-11.66	93000	20231020	33.55	127800	-2.82	20240103	107600	15.43	20240131	140600	-11.66	20230414	93000	33.55	20231020	0.87	N	006280	5000	584 억	2187127	N	N	9	N	N
157	20240402	130201	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	124000	700	2	0.57	2171740400	17606	157.99	122400	124100	122300	160200	86400	123300	123352.29	18.71	-1685	125166	124232	122966	122032	120766	124700	122500	584	36900	5000	91240	100	1	11686538	14491	-54.41	1.08	12	0.15	-2279.00	114314.00	140600	20230414	-11.81	93000	20231020	33.33	127800	-2.97	20240103	107600	15.24	20240131	140600	-11.81	20230414	93000	33.33	20231020	0.87	N	006280	5000	584 억	2187127	N	N	9	N	N
158	20240402	120201	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	124000	700	2	0.57	1755909000	14249	127.86	122400	124000	122300	160200	86400	123300	123230.33	18.71	-1801	125166	124232	122966	122032	120766	124700	122500	584	36900	5000	91240	100	1	11686538	14491	-54.41	1.08	12	0.12	-2279.00	114314.00	140600	20230414	-11.81	93000	20231020	33.33	127800	-2.97	20240103	107600	15.24	20240131	140600	-11.81	20230414	93000	33.33	20231020	0.87	N	006280	5000	584 억	2187127	N	N	9	N	N
159	20240402	110200	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	123700	400	2	0.32	1270289800	10322	92.62	122400	123800	122300	160200	86400	123300	123066.25	18.71	-1633	125166	124232	122966	122032	120766	124700	122500	584	36900	5000	91240	100	1	11686538	14456	-54.28	1.08	12	0.09	-2279.00	114314.00	140600	20230414	-12.02	93000	20231020	33.01	127800	-3.21	20240103	107600	14.96	20240131	140600	-12.02	20230414	93000	33.01	20231020	0.87	N	006280	5000	584 억	2187127	N	N	9	N	N
160	20240402	100201	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	123500	200	2	0.16	719850400	5853	52.52	122400	123800	122300	160200	86400	123300	122988.28	18.71	-1321	125166	124232	122966	122032	120766	124700	122500	584	36900	5000	91240	100	1	11686538	14433	-54.19	1.08	12	0.05	-2279.00	114314.00	140600	20230414	-12.16	93000	20231020	32.80	127800	-3.36	20240103	107600	14.78	20240131	140600	-12.16	20230414	93000	32.80	20231020	0.87	N	006280	5000	584 억	2187127	N	N	9	N	N
161	20240402	090159	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	122500	-800	5	-0.65	62198500	508	4.56	122400	123000	122400	160200	86400	123300	122437.99	18.71	-125	125166	124232	122966	122032	120766	124700	122500	584	36900	5000	91240	100	1	11686538	14316	-53.75	1.07	12	0.00	-2279.00	114314.00	140600	20230414	-12.87	93000	20231020	31.72	127800	-4.15	20240103	107600	13.85	20240131	140600	-12.87	20230414	93000	31.72	20231020	0.87	N	006280	5000	584 억	2187127	N	N	9	N	N
162	20240401	160200	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	123300	2000	2	1.65	1356691000	11011	47.85	121900	123900	121700	157600	85000	121300	123211.48	18.71	1377	127166	124232	122766	119832	118366	123500	119100	584	36300	5000	89760	100	1	11686538	14410	-54.10	1.08	12	0.09	-2279.00	114314.00	140600	20230414	-12.30	93000	20231020	32.58	127800	-3.52	20240103	107600	14.59	20240131	140600	-12.30	20230414	93000	32.58	20231020	0.87	N	006280	5000	584 억	2186413	N	N	9	N	N
163	20240401	150200	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	123500	2200	2	1.81	1204098200	9773	42.47	121900	123900	121700	157600	85000	121300	123206.61	18.71	1475	127166	124232	122766	119832	118366	123500	119100	584	36300	5000	89760	100	1	11686538	14433	-54.19	1.08	12	0.08	-2279.00	114314.00	140600	20230414	-12.16	93000	20231020	32.80	127800	-3.36	20240103	107600	14.78	20240131	140600	-12.16	20230414	93000	32.80	20231020	0.87	N	006280	5000	584 억	2186413	N	N	1	N	N
164	20240401	140200	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	123600	2300	2	1.90	1089881600	8848	38.45	121900	123900	121700	157600	85000	121300	123178.30	18.71	1578	127166	124232	122766	119832	118366	123500	119100	584	36300	5000	89760	100	1	11686538	14445	-54.23	1.08	12	0.08	-2279.00	114314.00	140600	20230414	-12.09	93000	20231020	32.90	127800	-3.29	20240103	107600	14.87	20240131	140600	-12.09	20230414	93000	32.90	20231020	0.87	N	006280	5000	584 억	2186413	N	N	1	N	N
165	20240401	130200	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	123700	2400	2	1.98	1001041400	8128	35.32	121900	123900	121700	157600	85000	121300	123159.62	18.71	1676	127166	124232	122766	119832	118366	123500	119100	584	36300	5000	89760	100	1	11686538	14456	-54.28	1.08	12	0.07	-2279.00	114314.00	140600	20230414	-12.02	93000	20231020	33.01	127800	-3.21	20240103	107600	14.96	20240131	140600	-12.02	20230414	93000	33.01	20231020	0.87	N	006280	5000	584 억	2186413	N	N	1	N	N
166	20240401	120201	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	123800	2500	2	2.06	945409300	7678	33.37	121900	123900	121700	157600	85000	121300	123132.23	18.71	1534	127166	124232	122766	119832	118366	123500	119100	584	36300	5000	89760	100	1	11686538	14468	-54.32	1.08	12	0.07	-2279.00	114314.00	140600	20230414	-11.95	93000	20231020	33.12	127800	-3.13	20240103	107600	15.06	20240131	140600	-11.95	20230414	93000	33.12	20231020	0.87	N	006280	5000	584 억	2186413	N	N	1	N	N
167	20240401	110201	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	123300	2000	2	1.65	748411500	6083	26.44	121900	123700	121700	157600	85000	121300	123033.29	18.71	1006	127166	124232	122766	119832	118366	123500	119100	584	36300	5000	89760	100	1	11686538	14410	-54.10	1.08	12	0.05	-2279.00	114314.00	140600	20230414	-12.30	93000	20231020	32.58	127800	-3.52	20240103	107600	14.59	20240131	140600	-12.30	20230414	93000	32.58	20231020	0.87	N	006280	5000	584 억	2186413	N	N	1	N	N
168	20240401	100158	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	123300	2000	2	1.65	374707200	3055	13.28	121900	123500	121700	157600	85000	121300	122653.75	18.71	-42	127166	124232	122766	119832	118366	123500	119100	584	36300	5000	89760	100	1	11686538	14410	-54.10	1.08	12	0.03	-2279.00	114314.00	140600	20230414	-12.30	93000	20231020	32.58	127800	-3.52	20240103	107600	14.59	20240131	140600	-12.30	20230414	93000	32.58	20231020	0.87	N	006280	5000	584 억	2186413	N	N	1	N	N
169	20240401	090159	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121900	600	2	0.49	14506200	119	0.52	121900	122000	121900	157600	85000	121300	121900.84	18.71	9	127166	124232	122766	119832	118366	123500	119100	584	36300	5000	89760	100	1	11686538	14246	-53.49	1.07	12	0.00	-2279.00	114314.00	140600	20230414	-13.30	93000	20231020	31.08	127800	-4.62	20240103	107600	13.29	20240131	140600	-13.30	20230414	93000	31.08	20231020	0.87	N	006280	5000	584 억	2186413	N	N	1	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History