KissMeData/003090/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20200	-500	5	-2.42	690869250	33971	63.78	21000	21050	20050	26900	14500	20700	20337.11	5.96	0	-1584	21800	21250	20900	20350	20000	21075	20175	291	6200	500	14900	50	1	58141980	11745	7.69	1.16	12	0.06	2626.00	17385.00	27100	20240202	-25.46	11460	20230726	76.27	27100	-25.46	20240202	19360	4.34	20240319	27100	-25.46	20240202	11460	76.27	20230726	0.40	N	003090	500	290 억		3467771	N	N	1779	N	00	N
3	20240329	150140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20350	-350	5	-1.69	517617800	25408	47.70	21000	21050	20050	26900	14500	20700	20372.24	5.96	0	-820	21800	21250	20900	20350	20000	21075	20175	291	6200	500	14900	50	1	58141980	11832	7.75	1.17	12	0.04	2626.00	17385.00	27100	20240202	-24.91	11460	20230726	77.57	27100	-24.91	20240202	19360	5.11	20240319	27100	-24.91	20240202	11460	77.57	20230726	0.40	N	003090	500	290 억		3467771	N	N	21	N	00	N
4	20240329	140139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20200	-500	5	-2.42	470022450	23060	43.29	21000	21050	20050	26900	14500	20700	20382.59	5.96	0	-161	21800	21250	20900	20350	20000	21075	20175	291	6200	500	14900	50	1	58141980	11745	7.69	1.16	12	0.04	2626.00	17385.00	27100	20240202	-25.46	11460	20230726	76.27	27100	-25.46	20240202	19360	4.34	20240319	27100	-25.46	20240202	11460	76.27	20230726	0.40	N	003090	500	290 억		3467771	N	N	21	N	00	N
5	20240329	130138	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20250	-450	5	-2.17	417383300	20466	38.42	21000	21050	20050	26900	14500	20700	20393.99	5.96	0	748	21800	21250	20900	20350	20000	21075	20175	291	6200	500	14900	50	1	58141980	11774	7.71	1.16	12	0.04	2626.00	17385.00	27100	20240202	-25.28	11460	20230726	76.70	27100	-25.28	20240202	19360	4.60	20240319	27100	-25.28	20240202	11460	76.70	20230726	0.40	N	003090	500	290 억		3467771	N	N	21	N	00	N
6	20240329	120138	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20150	-550	5	-2.66	303651250	14826	27.83	21000	21050	20150	26900	14500	20700	20481.00	5.96	0	-618	21800	21250	20900	20350	20000	21075	20175	291	6200	500	14900	50	1	58141980	11716	7.67	1.16	12	0.03	2626.00	17385.00	27100	20240202	-25.65	11460	20230726	75.83	27100	-25.65	20240202	19360	4.08	20240319	27100	-25.65	20240202	11460	75.83	20230726	0.40	N	003090	500	290 억		3467771	N	N	21	N	00	N
7	20240329	110138	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20550	-150	5	-0.72	148836600	7197	13.51	21000	21050	20500	26900	14500	20700	20680.37	5.96	0	399	21800	21250	20900	20350	20000	21075	20175	291	6200	500	14900	50	1	58141980	11948	7.83	1.18	12	0.01	2626.00	17385.00	27100	20240202	-24.17	11460	20230726	79.32	27100	-24.17	20240202	19360	6.15	20240319	27100	-24.17	20240202	11460	79.32	20230726	0.40	N	003090	500	290 억		3467771	N	N	21	N	00	N
8	20240329	100139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20850	150	2	0.72	115683150	5592	10.50	21000	21050	20500	26900	14500	20700	20687.26	5.96	0	709	21800	21250	20900	20350	20000	21075	20175	291	6200	500	14900	50	1	58141980	12123	7.94	1.20	12	0.01	2626.00	17385.00	27100	20240202	-23.06	11460	20230726	81.94	27100	-23.06	20240202	19360	7.70	20240319	27100	-23.06	20240202	11460	81.94	20230726	0.40	N	003090	500	290 억		3467771	N	N	21	N	00	N
9	20240329	090138	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20850	150	2	0.72	8278750	395	0.74	21000	21050	20850	26900	14500	20700	20958.86	5.96	0	-64	21800	21250	20900	20350	20000	21075	20175	291	6200	500	14900	50	1	58141980	12123	7.94	1.20	12	0.00	2626.00	17385.00	27100	20240202	-23.06	11460	20230726	81.94	27100	-23.06	20240202	19360	7.70	20240319	27100	-23.06	20240202	11460	81.94	20230726	0.40	N	003090	500	290 억		3467771	N	N	21	N	00	N
10	20240328	160138	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20700	-500	5	-2.36	1115441650	53231	110.23	21000	21450	20550	27550	14850	21200	20955.96	5.96	0	7728	22266	21732	21466	20932	20666	21600	20800	291	6350	500	15260	50	1	58141980	12035	7.88	1.19	12	0.09	2626.00	17385.00	27100	20240202	-23.62	11460	20230726	80.63	27100	-23.62	20240202	19360	6.92	20240319	27100	-23.62	20240202	11460	80.63	20230726	0.39	N	003090	500	290 억		3464427	N	N	21	N	00	N
11	20240328	150139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20850	-350	5	-1.65	1047783000	49970	103.48	21000	21450	20550	27550	14850	21200	20968.24	5.96	0	7514	22266	21732	21466	20932	20666	21600	20800	291	6350	500	15260	50	1	58141980	12123	7.94	1.20	12	0.09	2626.00	17385.00	27100	20240202	-23.06	11460	20230726	81.94	27100	-23.06	20240202	19360	7.70	20240319	27100	-23.06	20240202	11460	81.94	20230726	0.39	N	003090	500	290 억		3464427	N	N	362	N	00	N
12	20240328	140138	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20950	-250	5	-1.18	553914700	26251	54.36	21000	21450	20800	27550	14850	21200	21100.71	5.96	0	-552	22266	21732	21466	20932	20666	21600	20800	291	6350	500	15260	50	1	58141980	12181	7.98	1.21	12	0.05	2626.00	17385.00	27100	20240202	-22.69	11460	20230726	82.81	27100	-22.69	20240202	19360	8.21	20240319	27100	-22.69	20240202	11460	82.81	20230726	0.39	N	003090	500	290 억		3464427	N	N	362	N	00	N
13	20240328	130139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20950	-250	5	-1.18	485999300	23013	47.66	21000	21450	20800	27550	14850	21200	21118.47	5.96	0	-107	22266	21732	21466	20932	20666	21600	20800	291	6350	500	15260	50	1	58141980	12181	7.98	1.21	12	0.04	2626.00	17385.00	27100	20240202	-22.69	11460	20230726	82.81	27100	-22.69	20240202	19360	8.21	20240319	27100	-22.69	20240202	11460	82.81	20230726	0.39	N	003090	500	290 억		3464427	N	N	362	N	00	N
14	20240328	120139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21200	0	3	0.00	411744350	19497	40.38	21000	21450	20800	27550	14850	21200	21118.34	5.96	0	740	22266	21732	21466	20932	20666	21600	20800	291	6350	500	15260	50	1	58141980	12326	8.07	1.22	12	0.03	2626.00	17385.00	27100	20240202	-21.77	11460	20230726	84.99	27100	-21.77	20240202	19360	9.50	20240319	27100	-21.77	20240202	11460	84.99	20230726	0.39	N	003090	500	290 억		3464427	N	N	362	N	00	N
15	20240328	110138	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21250	50	2	0.24	327276100	15531	32.16	21000	21400	20800	27550	14850	21200	21072.44	5.96	0	497	22266	21732	21466	20932	20666	21600	20800	291	6350	500	15260	50	1	58141980	12355	8.09	1.22	12	0.03	2626.00	17385.00	27100	20240202	-21.59	11460	20230726	85.43	27100	-21.59	20240202	19360	9.76	20240319	27100	-21.59	20240202	11460	85.43	20230726	0.39	N	003090	500	290 억		3464427	N	N	362	N	00	N
16	20240328	100141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21200	0	3	0.00	179583950	8539	17.68	21000	21350	20800	27550	14850	21200	21031.03	5.96	0	-1148	22266	21732	21466	20932	20666	21600	20800	291	6350	500	15260	50	1	58141980	12326	8.07	1.22	12	0.01	2626.00	17385.00	27100	20240202	-21.77	11460	20230726	84.99	27100	-21.77	20240202	19360	9.50	20240319	27100	-21.77	20240202	11460	84.99	20230726	0.39	N	003090	500	290 억		3464427	N	N	362	N	00	N
17	20240328	090141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20950	-250	5	-1.18	25106200	1198	2.48	21000	21200	20900	27550	14850	21200	20956.76	5.96	0	256	22266	21732	21466	20932	20666	21600	20800	291	6350	500	15260	50	1	58141980	12181	7.98	1.21	12	0.00	2626.00	17385.00	27100	20240202	-22.69	11460	20230726	82.81	27100	-22.69	20240202	19360	8.21	20240319	27100	-22.69	20240202	11460	82.81	20230726	0.39	N	003090	500	290 억		3464427	N	N	362	N	00	N
18	20240327	160141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21200	-600	5	-2.75	1034251850	48266	71.67	21600	22000	21200	28300	15300	21800	21428.21	5.99	0	-15773	22633	22216	21933	21516	21233	22075	21375	291	6500	500	15690	50	1	58141980	12326	8.07	1.22	12	0.08	2626.00	17385.00	27100	20240202	-21.77	11460	20230726	84.99	27100	-21.77	20240202	19360	9.50	20240319	27100	-21.77	20240202	11460	84.99	20230726	0.37	N	003090	500	290 억		3485111	N	N	362	N	00	N
19	20240327	150139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21300	-500	5	-2.29	900422400	41962	62.31	21600	22000	21200	28300	15300	21800	21458.04	5.99	0	-13138	22633	22216	21933	21516	21233	22075	21375	291	6500	500	15690	50	1	58141980	12384	8.11	1.23	12	0.07	2626.00	17385.00	27100	20240202	-21.40	11460	20230726	85.86	27100	-21.40	20240202	19360	10.02	20240319	27100	-21.40	20240202	11460	85.86	20230726	0.37	N	003090	500	290 억		3485111	N	N	1465	N	00	N
20	20240327	140139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21350	-450	5	-2.06	713076300	33188	49.28	21600	22000	21200	28300	15300	21800	21485.97	5.99	0	-7340	22633	22216	21933	21516	21233	22075	21375	291	6500	500	15690	50	1	58141980	12413	8.13	1.23	12	0.06	2626.00	17385.00	27100	20240202	-21.22	11460	20230726	86.30	27100	-21.22	20240202	19360	10.28	20240319	27100	-21.22	20240202	11460	86.30	20230726	0.37	N	003090	500	290 억		3485111	N	N	1465	N	00	N
21	20240327	130141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21350	-450	5	-2.06	579067350	26928	39.99	21600	22000	21200	28300	15300	21800	21504.28	5.99	0	-4225	22633	22216	21933	21516	21233	22075	21375	291	6500	500	15690	50	1	58141980	12413	8.13	1.23	12	0.05	2626.00	17385.00	27100	20240202	-21.22	11460	20230726	86.30	27100	-21.22	20240202	19360	10.28	20240319	27100	-21.22	20240202	11460	86.30	20230726	0.37	N	003090	500	290 억		3485111	N	N	1465	N	00	N
22	20240327	120140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21350	-450	5	-2.06	518144100	24073	35.75	21600	22000	21200	28300	15300	21800	21523.87	5.99	0	-3219	22633	22216	21933	21516	21233	22075	21375	291	6500	500	15690	50	1	58141980	12413	8.13	1.23	12	0.04	2626.00	17385.00	27100	20240202	-21.22	11460	20230726	86.30	27100	-21.22	20240202	19360	10.28	20240319	27100	-21.22	20240202	11460	86.30	20230726	0.37	N	003090	500	290 억		3485111	N	N	1465	N	00	N
23	20240327	110140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21300	-500	5	-2.29	459856950	21350	31.70	21600	22000	21200	28300	15300	21800	21538.97	5.99	0	-2087	22633	22216	21933	21516	21233	22075	21375	291	6500	500	15690	50	1	58141980	12384	8.11	1.23	12	0.04	2626.00	17385.00	27100	20240202	-21.40	11460	20230726	85.86	27100	-21.40	20240202	19360	10.02	20240319	27100	-21.40	20240202	11460	85.86	20230726	0.37	N	003090	500	290 억		3485111	N	N	1465	N	00	N
24	20240327	100138	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21500	-300	5	-1.38	241646050	11137	16.54	21600	22000	21350	28300	15300	21800	21697.59	5.99	0	-760	22633	22216	21933	21516	21233	22075	21375	291	6500	500	15690	50	1	58141980	12501	8.19	1.24	12	0.02	2626.00	17385.00	27100	20240202	-20.66	11460	20230726	87.61	27100	-20.66	20240202	19360	11.05	20240319	27100	-20.66	20240202	11460	87.61	20230726	0.37	N	003090	500	290 억		3485111	N	N	1465	N	00	N
25	20240327	090142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21650	-150	5	-0.69	26348750	1219	1.81	21600	21800	21600	28300	15300	21800	21615.05	5.99	0	-837	22633	22216	21933	21516	21233	22075	21375	291	6500	500	15690	50	1	58141980	12588	8.24	1.25	12	0.00	2626.00	17385.00	27100	20240202	-20.11	11460	20230726	88.92	27100	-20.11	20240202	19360	11.83	20240319	27100	-20.11	20240202	11460	88.92	20230726	0.37	N	003090	500	290 억		3485111	N	N	1465	N	00	N
26	20240326	160139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21800	150	2	0.69	1482556200	67290	59.97	22000	22350	21650	28100	15200	21650	22033.21	6.03	0	-3642	22883	22266	21633	21016	20383	22575	21325	291	6450	500	15580	50	1	58141980	12675	8.30	1.25	12	0.12	2626.00	17385.00	27100	20240202	-19.56	11460	20230726	90.23	27100	-19.56	20240202	19360	12.60	20240319	27100	-19.56	20240202	11460	90.23	20230726	0.37	N	003090	500	290 억		3508802	N	N	1465	N	00	N
27	20240326	150139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21750	100	2	0.46	1368954450	62070	55.31	22000	22350	21700	28100	15200	21650	22055.01	6.03	0	-3918	22883	22266	21633	21016	20383	22575	21325	291	6450	500	15580	50	1	58141980	12646	8.28	1.25	12	0.11	2626.00	17385.00	27100	20240202	-19.74	11460	20230726	89.79	27100	-19.74	20240202	19360	12.35	20240319	27100	-19.74	20240202	11460	89.79	20230726	0.37	N	003090	500	290 억		3508802	N	N	2325	N	00	N
28	20240326	140139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	22000	350	2	1.62	1202625500	54470	48.54	22000	22350	21700	28100	15200	21650	22078.68	6.03	0	-2594	22883	22266	21633	21016	20383	22575	21325	291	6450	500	15580	50	1	58141980	12791	8.38	1.27	12	0.09	2626.00	17385.00	27100	20240202	-18.82	11460	20230726	91.97	27100	-18.82	20240202	19360	13.64	20240319	27100	-18.82	20240202	11460	91.97	20230726	0.37	N	003090	500	290 억		3508802	N	N	2325	N	00	N
29	20240326	130138	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	22050	400	2	1.85	1032698800	46756	41.67	22000	22350	21700	28100	15200	21650	22086.98	6.03	0	819	22883	22266	21633	21016	20383	22575	21325	291	6450	500	15580	50	1	58141980	12820	8.40	1.27	12	0.08	2626.00	17385.00	27100	20240202	-18.63	11460	20230726	92.41	27100	-18.63	20240202	19360	13.89	20240319	27100	-18.63	20240202	11460	92.41	20230726	0.37	N	003090	500	290 억		3508802	N	N	2325	N	00	N
30	20240326	120139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	22150	500	2	2.31	839626950	38060	33.92	22000	22350	21700	28100	15200	21650	22060.61	6.03	0	1945	22883	22266	21633	21016	20383	22575	21325	291	6450	500	15580	50	1	58141980	12878	8.43	1.27	12	0.07	2626.00	17385.00	27100	20240202	-18.27	11460	20230726	93.28	27100	-18.27	20240202	19360	14.41	20240319	27100	-18.27	20240202	11460	93.28	20230726	0.37	N	003090	500	290 억		3508802	N	N	2325	N	00	N
31	20240326	110137	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	22050	400	2	1.85	686695200	31158	27.77	22000	22350	21700	28100	15200	21650	22039.13	6.03	0	851	22883	22266	21633	21016	20383	22575	21325	291	6450	500	15580	50	1	58141980	12820	8.40	1.27	12	0.05	2626.00	17385.00	27100	20240202	-18.63	11460	20230726	92.41	27100	-18.63	20240202	19360	13.89	20240319	27100	-18.63	20240202	11460	92.41	20230726	0.37	N	003090	500	290 억		3508802	N	N	2325	N	00	N
32	20240326	100138	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	22200	550	2	2.54	473561350	21547	19.20	22000	22350	21700	28100	15200	21650	21978.06	6.03	0	-921	22883	22266	21633	21016	20383	22575	21325	291	6450	500	15580	50	1	58141980	12908	8.45	1.28	12	0.04	2626.00	17385.00	27100	20240202	-18.08	11460	20230726	93.72	27100	-18.08	20240202	19360	14.67	20240319	27100	-18.08	20240202	11460	93.72	20230726	0.37	N	003090	500	290 억		3508802	N	N	2325	N	00	N
33	20240326	090139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21950	300	2	1.39	18461100	840	0.75	22000	22000	21900	28100	15200	21650	21977.50	6.03	0	332	22883	22266	21633	21016	20383	22575	21325	291	6450	500	15580	50	1	58141980	12762	8.36	1.26	12	0.00	2626.00	17385.00	27100	20240202	-19.00	11460	20230726	91.54	27100	-19.00	20240202	19360	13.38	20240319	27100	-19.00	20240202	11460	91.54	20230726	0.37	N	003090	500	290 억		3508802	N	N	2325	N	00	N
34	20240325	160140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21650	450	2	2.12	2418028450	111814	157.28	21100	22250	21000	27550	14850	21200	21625.45	6.05	0	-8908	22600	21900	21100	20400	19600	22250	20750	291	6350	500	15260	50	1	58141980	12588	8.24	1.25	12	0.19	2626.00	17385.00	27100	20240202	-20.11	11460	20230726	88.92	27100	-20.11	20240202	19360	11.83	20240319	27100	-20.11	20240202	11460	88.92	20230726	0.38	N	003090	500	290 억		3515832	N	N	2325	N	00	N
35	20240325	150142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	22000	800	2	3.77	2159565300	99972	140.63	21100	22250	21000	27550	14850	21200	21601.70	6.05	0	-5011	22600	21900	21100	20400	19600	22250	20750	291	6350	500	15260	50	1	58141980	12791	8.38	1.27	12	0.17	2626.00	17385.00	27100	20240202	-18.82	11460	20230726	91.97	27100	-18.82	20240202	19360	13.64	20240319	27100	-18.82	20240202	11460	91.97	20230726	0.38	N	003090	500	290 억		3515832	N	N	325	N	00	N
36	20240325	140142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	22150	950	2	4.48	1814425900	84279	118.55	21100	22250	21000	27550	14850	21200	21528.80	6.05	0	2094	22600	21900	21100	20400	19600	22250	20750	291	6350	500	15260	50	1	58141980	12878	8.43	1.27	12	0.14	2626.00	17385.00	27100	20240202	-18.27	11460	20230726	93.28	27100	-18.27	20240202	19360	14.41	20240319	27100	-18.27	20240202	11460	93.28	20230726	0.38	N	003090	500	290 억		3515832	N	N	325	N	00	N
37	20240325	130141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21450	250	2	1.18	1144928700	53625	75.43	21100	21800	21000	27550	14850	21200	21350.65	6.05	0	-6135	22600	21900	21100	20400	19600	22250	20750	291	6350	500	15260	50	1	58141980	12471	8.17	1.23	12	0.09	2626.00	17385.00	27100	20240202	-20.85	11460	20230726	87.17	27100	-20.85	20240202	19360	10.80	20240319	27100	-20.85	20240202	11460	87.17	20230726	0.38	N	003090	500	290 억		3515832	N	N	325	N	00	N
38	20240325	120145	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21750	550	2	2.59	866794300	40753	57.33	21100	21750	21000	27550	14850	21200	21269.46	6.05	0	-629	22600	21900	21100	20400	19600	22250	20750	291	6350	500	15260	50	1	58141980	12646	8.28	1.25	12	0.07	2626.00	17385.00	27100	20240202	-19.74	11460	20230726	89.79	27100	-19.74	20240202	19360	12.35	20240319	27100	-19.74	20240202	11460	89.79	20230726	0.38	N	003090	500	290 억		3515832	N	N	325	N	00	N
39	20240325	110142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21150	-50	5	-0.24	594642200	28058	39.47	21100	21600	21000	27550	14850	21200	21193.32	6.05	0	1492	22600	21900	21100	20400	19600	22250	20750	291	6350	500	15260	50	1	58141980	12297	8.05	1.22	12	0.05	2626.00	17385.00	27100	20240202	-21.96	11460	20230726	84.55	27100	-21.96	20240202	19360	9.25	20240319	27100	-21.96	20240202	11460	84.55	20230726	0.38	N	003090	500	290 억		3515832	N	N	325	N	00	N
40	20240325	100142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21200	0	3	0.00	355990100	16798	23.63	21100	21600	21000	27550	14850	21200	21192.41	6.05	0	2364	22600	21900	21100	20400	19600	22250	20750	291	6350	500	15260	50	1	58141980	12326	8.07	1.22	12	0.03	2626.00	17385.00	27100	20240202	-21.77	11460	20230726	84.99	27100	-21.77	20240202	19360	9.50	20240319	27100	-21.77	20240202	11460	84.99	20230726	0.38	N	003090	500	290 억		3515832	N	N	325	N	00	N
41	20240325	090141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21100	-100	5	-0.47	24783100	1173	1.65	21100	21250	21050	27550	14850	21200	21127.96	6.05	0	66	22600	21900	21100	20400	19600	22250	20750	291	6350	500	15260	50	1	58141980	12268	8.04	1.21	12	0.00	2626.00	17385.00	27100	20240202	-22.14	11460	20230726	84.12	27100	-22.14	20240202	19360	8.99	20240319	27100	-22.14	20240202	11460	84.12	20230726	0.38	N	003090	500	290 억		3515832	N	N	325	N	00	N
42	20240322	160141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21200	700	2	3.41	1499789750	71003	185.36	20400	21800	20300	26650	14350	20500	21122.89	6.05	0	-2677	21000	20750	20450	20200	19900	20600	20050	291	6150	500	14760	50	1	58141980	12326	8.07	1.22	12	0.12	2626.00	17385.00	27100	20240202	-21.77	11460	20230726	84.99	27100	-21.77	20240202	19360	9.50	20240319	27100	-21.77	20240202	11460	84.99	20230726	0.38	N	003090	500	290 억		3518480	N	N	325	N	00	N
43	20240322	150142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21300	800	2	3.90	1357174500	64287	167.82	20400	21800	20300	26650	14350	20500	21111.18	6.05	0	-4451	21000	20750	20450	20200	19900	20600	20050	291	6150	500	14760	50	1	58141980	12384	8.11	1.23	12	0.11	2626.00	17385.00	27100	20240202	-21.40	11460	20230726	85.86	27100	-21.40	20240202	19360	10.02	20240319	27100	-21.40	20240202	11460	85.86	20230726	0.38	N	003090	500	290 억		3518480	N	N	221	N	00	N
44	20240322	140142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21600	1100	2	5.37	1057290700	50348	131.44	20400	21800	20300	26650	14350	20500	20999.66	6.05	0	169	21000	20750	20450	20200	19900	20600	20050	291	6150	500	14760	50	1	58141980	12559	8.23	1.24	12	0.09	2626.00	17385.00	27100	20240202	-20.30	11460	20230726	88.48	27100	-20.30	20240202	19360	11.57	20240319	27100	-20.30	20240202	11460	88.48	20230726	0.38	N	003090	500	290 억		3518480	N	N	221	N	00	N
45	20240322	130141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21050	550	2	2.68	621782300	30013	78.35	20400	21150	20300	26650	14350	20500	20717.10	6.05	0	3031	21000	20750	20450	20200	19900	20600	20050	291	6150	500	14760	50	1	58141980	12239	8.02	1.21	12	0.05	2626.00	17385.00	27100	20240202	-22.32	11460	20230726	83.68	27100	-22.32	20240202	19360	8.73	20240319	27100	-22.32	20240202	11460	83.68	20230726	0.38	N	003090	500	290 억		3518480	N	N	221	N	00	N
46	20240322	120141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20850	350	2	1.71	400488650	19464	50.81	20400	20850	20300	26650	14350	20500	20575.87	6.05	0	2464	21000	20750	20450	20200	19900	20600	20050	291	6150	500	14760	50	1	58141980	12123	7.94	1.20	12	0.03	2626.00	17385.00	27100	20240202	-23.06	11460	20230726	81.94	27100	-23.06	20240202	19360	7.70	20240319	27100	-23.06	20240202	11460	81.94	20230726	0.38	N	003090	500	290 억		3518480	N	N	221	N	00	N
47	20240322	110142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20500	0	3	0.00	215721150	10549	27.54	20400	20650	20300	26650	14350	20500	20449.44	6.05	0	-217	21000	20750	20450	20200	19900	20600	20050	291	6150	500	14760	50	1	58141980	11919	7.81	1.18	12	0.02	2626.00	17385.00	27100	20240202	-24.35	11460	20230726	78.88	27100	-24.35	20240202	19360	5.89	20240319	27100	-24.35	20240202	11460	78.88	20230726	0.38	N	003090	500	290 억		3518480	N	N	221	N	00	N
48	20240322	100142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20400	-100	5	-0.49	127580750	6241	16.29	20400	20650	20300	26650	14350	20500	20442.36	6.05	0	-140	21000	20750	20450	20200	19900	20600	20050	291	6150	500	14760	50	1	58141980	11861	7.77	1.17	12	0.01	2626.00	17385.00	27100	20240202	-24.72	11460	20230726	78.01	27100	-24.72	20240202	19360	5.37	20240319	27100	-24.72	20240202	11460	78.01	20230726	0.38	N	003090	500	290 억		3518480	N	N	221	N	00	N
49	20240322	090141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20400	-100	5	-0.49	14017250	687	1.79	20400	20650	20400	26650	14350	20500	20403.57	6.05	0	-461	21000	20750	20450	20200	19900	20600	20050	291	6150	500	14760	50	1	58141980	11861	7.77	1.17	12	0.00	2626.00	17385.00	27100	20240202	-24.72	11460	20230726	78.01	27100	-24.72	20240202	19360	5.37	20240319	27100	-24.72	20240202	11460	78.01	20230726	0.38	N	003090	500	290 억		3518480	N	N	221	N	00	N
50	20240321	160141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20500	150	2	0.74	781885250	38273	60.84	20650	20700	20150	26450	14250	20350	20429.16	6.08	0	-3010	21223	20786	20263	19826	19303	21005	20045	291	6100	500	14650	50	1	58141980	11919	7.81	1.18	12	0.07	2626.00	17385.00	27100	20240202	-24.35	11460	20230726	78.88	27100	-24.35	20240202	19360	5.89	20240319	27100	-24.35	20240202	11460	78.88	20230726	0.37	N	003090	500	290 억		3532989	N	N	221	N	00	N
51	20240321	150141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20350	0	3	0.00	720214450	35259	56.05	20650	20700	20150	26450	14250	20350	20426.40	6.08	0	-2006	21223	20786	20263	19826	19303	21005	20045	291	6100	500	14650	50	1	58141980	11832	7.75	1.17	12	0.06	2626.00	17385.00	27100	20240202	-24.91	11460	20230726	77.57	27100	-24.91	20240202	19360	5.11	20240319	27100	-24.91	20240202	11460	77.57	20230726	0.37	N	003090	500	290 억		3532989	N	N	0	N	00	N
52	20240321	140141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20500	150	2	0.74	607987050	29763	47.31	20650	20700	20150	26450	14250	20350	20427.61	6.08	0	-137	21223	20786	20263	19826	19303	21005	20045	291	6100	500	14650	50	1	58141980	11919	7.81	1.18	12	0.05	2626.00	17385.00	27100	20240202	-24.35	11460	20230726	78.88	27100	-24.35	20240202	19360	5.89	20240319	27100	-24.35	20240202	11460	78.88	20230726	0.37	N	003090	500	290 억		3532989	N	N	0	N	00	N
53	20240321	130140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20500	150	2	0.74	454654400	22277	35.41	20650	20700	20150	26450	14250	20350	20409.14	6.08	0	-717	21223	20786	20263	19826	19303	21005	20045	291	6100	500	14650	50	1	58141980	11919	7.81	1.18	12	0.04	2626.00	17385.00	27100	20240202	-24.35	11460	20230726	78.88	27100	-24.35	20240202	19360	5.89	20240319	27100	-24.35	20240202	11460	78.88	20230726	0.37	N	003090	500	290 억		3532989	N	N	0	N	00	N
54	20240321	120140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20450	100	2	0.49	364323200	17848	28.37	20650	20700	20150	26450	14250	20350	20412.55	6.08	0	376	21223	20786	20263	19826	19303	21005	20045	291	6100	500	14650	50	1	58141980	11890	7.79	1.18	12	0.03	2626.00	17385.00	27100	20240202	-24.54	11460	20230726	78.45	27100	-24.54	20240202	19360	5.63	20240319	27100	-24.54	20240202	11460	78.45	20230726	0.37	N	003090	500	290 억		3532989	N	N	0	N	00	N
55	20240321	110141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20250	-100	5	-0.49	262613250	12843	20.42	20650	20700	20200	26450	14250	20350	20447.97	6.08	0	-919	21223	20786	20263	19826	19303	21005	20045	291	6100	500	14650	50	1	58141980	11774	7.71	1.16	12	0.02	2626.00	17385.00	27100	20240202	-25.28	11460	20230726	76.70	27100	-25.28	20240202	19360	4.60	20240319	27100	-25.28	20240202	11460	76.70	20230726	0.37	N	003090	500	290 억		3532989	N	N	0	N	00	N
56	20240321	100141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20400	50	2	0.25	189402850	9231	14.67	20650	20700	20350	26450	14250	20350	20518.13	6.08	0	274	21223	20786	20263	19826	19303	21005	20045	291	6100	500	14650	50	1	58141980	11861	7.77	1.17	12	0.02	2626.00	17385.00	27100	20240202	-24.72	11460	20230726	78.01	27100	-24.72	20240202	19360	5.37	20240319	27100	-24.72	20240202	11460	78.01	20230726	0.37	N	003090	500	290 억		3532989	N	N	0	N	00	N
57	20240321	090142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20550	200	2	0.98	16060400	781	1.24	20650	20700	20450	26450	14250	20350	20563.89	6.08	0	377	21223	20786	20263	19826	19303	21005	20045	291	6100	500	14650	50	1	58141980	11948	7.83	1.18	12	0.00	2626.00	17385.00	27100	20240202	-24.17	11460	20230726	79.32	27100	-24.17	20240202	19360	6.15	20240319	27100	-24.17	20240202	11460	79.32	20230726	0.37	N	003090	500	290 억		3532989	N	N	0	N	00	N
58	20240320	160140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20350	810	2	4.15	1267553610	62612	94.07	19910	20700	19740	25400	13680	19540	20244.57	6.08	0	411	20340	19940	19650	19250	18960	19795	19105	291	5860	500	14060	50	1	58141980	11832	7.75	1.17	12	0.11	2626.00	17385.00	27100	20240202	-24.91	11460	20230726	77.57	27100	-24.91	20240202	19360	5.11	20240319	27100	-24.91	20240202	11460	77.57	20230726	0.37	N	003090	500	290 억		3536292	N	N	450	N	00	N
59	20240320	150140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20350	810	2	4.15	1190552910	58832	88.39	19910	20700	19740	25400	13680	19540	20236.49	6.08	0	2156	20340	19940	19650	19250	18960	19795	19105	291	5860	500	14060	50	1	58141980	11832	7.75	1.17	12	0.10	2626.00	17385.00	27100	20240202	-24.91	11460	20230726	77.57	27100	-24.91	20240202	19360	5.11	20240319	27100	-24.91	20240202	11460	77.57	20230726	0.37	N	003090	500	290 억		3536292	N	N	450	N	00	N
60	20240320	140141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20450	910	2	4.66	1076664810	53244	79.99	19910	20700	19740	25400	13680	19540	20221.34	6.08	0	531	20340	19940	19650	19250	18960	19795	19105	291	5860	500	14060	50	1	58141980	11890	7.79	1.18	12	0.09	2626.00	17385.00	27100	20240202	-24.54	11460	20230726	78.45	27100	-24.54	20240202	19360	5.63	20240319	27100	-24.54	20240202	11460	78.45	20230726	0.37	N	003090	500	290 억		3536292	N	N	450	N	00	N
61	20240320	130141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20250	710	2	3.63	913511860	45188	67.89	19910	20700	19740	25400	13680	19540	20215.81	6.08	0	2704	20340	19940	19650	19250	18960	19795	19105	291	5860	500	14060	50	1	58141980	11774	7.71	1.16	12	0.08	2626.00	17385.00	27100	20240202	-25.28	11460	20230726	76.70	27100	-25.28	20240202	19360	4.60	20240319	27100	-25.28	20240202	11460	76.70	20230726	0.37	N	003090	500	290 억		3536292	N	N	450	N	00	N
62	20240320	120142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20150	610	2	3.12	795867660	39363	59.14	19910	20700	19740	25400	13680	19540	20218.67	6.08	0	1698	20340	19940	19650	19250	18960	19795	19105	291	5860	500	14060	50	1	58141980	11716	7.67	1.16	12	0.07	2626.00	17385.00	27100	20240202	-25.65	11460	20230726	75.83	27100	-25.65	20240202	19360	4.08	20240319	27100	-25.65	20240202	11460	75.83	20230726	0.37	N	003090	500	290 억		3536292	N	N	450	N	00	N
63	20240320	110140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20050	510	2	2.61	701437230	34642	52.05	19910	20700	19740	25400	13680	19540	20248.17	6.08	0	3445	20340	19940	19650	19250	18960	19795	19105	291	5860	500	14060	50	1	58141980	11657	7.64	1.15	12	0.06	2626.00	17385.00	27100	20240202	-26.01	11460	20230726	74.96	27100	-26.01	20240202	19360	3.56	20240319	27100	-26.01	20240202	11460	74.96	20230726	0.37	N	003090	500	290 억		3536292	N	N	450	N	00	N
64	20240320	100140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20400	860	2	4.40	517155130	25533	38.36	19910	20700	19740	25400	13680	19540	20254.38	6.08	0	4327	20340	19940	19650	19250	18960	19795	19105	291	5860	500	14060	50	1	58141980	11861	7.77	1.17	12	0.04	2626.00	17385.00	27100	20240202	-24.72	11460	20230726	78.01	27100	-24.72	20240202	19360	5.37	20240319	27100	-24.72	20240202	11460	78.01	20230726	0.37	N	003090	500	290 억		3536292	N	N	450	N	00	N
65	20240320	090139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19930	390	2	2.00	25104630	1265	1.90	19910	19930	19740	25400	13680	19540	19845.56	6.08	0	399	20340	19940	19650	19250	18960	19795	19105	291	5860	500	14060	10	1	58141980	11588	7.59	1.15	12	0.00	2626.00	17385.00	27100	20240202	-26.46	11460	20230726	73.91	27100	-26.46	20240202	19360	2.94	20240319	27100	-26.46	20240202	11460	73.91	20230726	0.37	N	003090	500	290 억		3536292	N	N	450	N	00	N
66	20240319	160140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19540	-340	5	-1.71	1295584890	66404	126.02	19680	20050	19360	25800	13920	19880	19510.64	6.07	0	987	20760	20320	19910	19470	19060	20540	19690	291	5920	500	14310	10	1	58141980	11361	7.44	1.12	12	0.11	2626.00	17385.00	27100	20240202	-27.90	11460	20230726	70.51	27100	-27.90	20240202	19360	0.93	20240319	27100	-27.90	20240202	11460	70.51	20230726	0.35	N	003090	500	290 억		3529018	N	N	449	N	00	N
67	20240319	150140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19560	-320	5	-1.61	1221516520	62611	118.82	19680	20050	19360	25800	13920	19880	19509.62	6.07	0	1604	20760	20320	19910	19470	19060	20540	19690	291	5920	500	14310	10	1	58141980	11373	7.45	1.13	12	0.11	2626.00	17385.00	27100	20240202	-27.82	11460	20230726	70.68	27100	-27.82	20240202	19360	1.03	20240319	27100	-27.82	20240202	11460	70.68	20230726	0.35	N	003090	500	290 억		3529018	N	N	212	N	00	N
68	20240319	140141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19410	-470	5	-2.36	945991400	48439	91.93	19680	20050	19400	25800	13920	19880	19529.54	6.07	0	743	20760	20320	19910	19470	19060	20540	19690	291	5920	500	14310	10	1	58141980	11285	7.39	1.12	12	0.08	2626.00	17385.00	27100	20240202	-28.38	11460	20230726	69.37	27100	-28.38	20240202	19380	0.15	20240122	27100	-28.38	20240202	11460	69.37	20230726	0.35	N	003090	500	290 억		3529018	N	N	212	N	00	N
69	20240319	130134	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19480	-400	5	-2.01	709721500	36301	68.89	19680	20050	19430	25800	13920	19880	19551.02	6.07	0	1469	20760	20320	19910	19470	19060	20540	19690	291	5920	500	14310	10	1	58141980	11326	7.42	1.12	12	0.06	2626.00	17385.00	27100	20240202	-28.12	11460	20230726	69.98	27100	-28.12	20240202	19380	0.52	20240122	27100	-28.12	20240202	11460	69.98	20230726	0.35	N	003090	500	290 억		3529018	N	N	212	N	00	N
70	20240319	120141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19510	-370	5	-1.86	642029520	32830	62.30	19680	20050	19430	25800	13920	19880	19556.18	6.07	0	2195	20760	20320	19910	19470	19060	20540	19690	291	5920	500	14310	10	1	58141980	11344	7.43	1.12	12	0.06	2626.00	17385.00	27100	20240202	-28.01	11460	20230726	70.24	27100	-28.01	20240202	19380	0.67	20240122	27100	-28.01	20240202	11460	70.24	20230726	0.35	N	003090	500	290 억		3529018	N	N	212	N	00	N
71	20240319	110141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19570	-310	5	-1.56	568762870	29085	55.20	19680	20050	19430	25800	13920	19880	19555.20	6.07	0	2043	20760	20320	19910	19470	19060	20540	19690	291	5920	500	14310	10	1	58141980	11378	7.45	1.13	12	0.05	2626.00	17385.00	27100	20240202	-27.79	11460	20230726	70.77	27100	-27.79	20240202	19380	0.98	20240122	27100	-27.79	20240202	11460	70.77	20230726	0.35	N	003090	500	290 억		3529018	N	N	212	N	00	N
72	20240319	100140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19540	-340	5	-1.71	425860800	21775	41.32	19680	20050	19430	25800	13920	19880	19557.33	6.07	0	746	20760	20320	19910	19470	19060	20540	19690	291	5920	500	14310	10	1	58141980	11361	7.44	1.12	12	0.04	2626.00	17385.00	27100	20240202	-27.90	11460	20230726	70.51	27100	-27.90	20240202	19380	0.83	20240122	27100	-27.90	20240202	11460	70.51	20230726	0.35	N	003090	500	290 억		3529018	N	N	212	N	00	N
73	20240319	090139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19460	-420	5	-2.11	66013690	3383	6.42	19680	19680	19430	25800	13920	19880	19513.36	6.07	0	-1314	20760	20320	19910	19470	19060	20540	19690	291	5920	500	14310	10	1	58141980	11314	7.41	1.12	12	0.01	2626.00	17385.00	27100	20240202	-28.19	11460	20230726	69.81	27100	-28.19	20240202	19380	0.41	20240122	27100	-28.19	20240202	11460	69.81	20230726	0.35	N	003090	500	290 억		3529018	N	N	212	N	00	N
74	20240318	160140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19880	430	2	2.21	1044088910	52305	52.84	19700	20350	19500	25250	13620	19450	19961.56	6.07	0	304	20450	19950	19700	19200	18950	19825	19075	291	5800	500	14000	10	1	58141980	11559	7.57	1.14	12	0.09	2626.00	17385.00	27100	20240202	-26.64	11460	20230726	73.47	27100	-26.64	20240202	19380	2.58	20240122	27100	-26.64	20240202	11460	73.47	20230726	0.35	N	003090	500	290 억		3529858	N	N	212	N	00	N
75	20240318	150139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19970	520	2	2.67	943789070	47269	47.76	19700	20350	19500	25250	13620	19450	19966.34	6.07	0	643	20450	19950	19700	19200	18950	19825	19075	291	5800	500	14000	10	1	58141980	11611	7.60	1.15	12	0.08	2626.00	17385.00	27100	20240202	-26.31	11460	20230726	74.26	27100	-26.31	20240202	19380	3.04	20240122	27100	-26.31	20240202	11460	74.26	20230726	0.35	N	003090	500	290 억		3529858	N	N	6	N	00	N
76	20240318	140139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20000	550	2	2.83	750446210	37581	37.97	19700	20350	19500	25250	13620	19450	19968.77	6.07	0	-62	20450	19950	19700	19200	18950	19825	19075	291	5800	500	14000	50	1	58141980	11628	7.62	1.15	12	0.06	2626.00	17385.00	27100	20240202	-26.20	11460	20230726	74.52	27100	-26.20	20240202	19380	3.20	20240122	27100	-26.20	20240202	11460	74.52	20230726	0.35	N	003090	500	290 억		3529858	N	N	6	N	00	N
77	20240318	130140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20100	650	2	3.34	696393460	34885	35.24	19700	20350	19500	25250	13620	19450	19962.55	6.07	0	-166	20450	19950	19700	19200	18950	19825	19075	291	5800	500	14000	50	1	58141980	11687	7.65	1.16	12	0.06	2626.00	17385.00	27100	20240202	-25.83	11460	20230726	75.39	27100	-25.83	20240202	19380	3.72	20240122	27100	-25.83	20240202	11460	75.39	20230726	0.35	N	003090	500	290 억		3529858	N	N	6	N	00	N
78	20240318	120139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20100	650	2	3.34	631958060	31682	32.01	19700	20350	19500	25250	13620	19450	19946.91	6.07	0	1010	20450	19950	19700	19200	18950	19825	19075	291	5800	500	14000	50	1	58141980	11687	7.65	1.16	12	0.05	2626.00	17385.00	27100	20240202	-25.83	11460	20230726	75.39	27100	-25.83	20240202	19380	3.72	20240122	27100	-25.83	20240202	11460	75.39	20230726	0.35	N	003090	500	290 억		3529858	N	N	6	N	00	N
79	20240318	110141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20100	650	2	3.34	564494010	28325	28.62	19700	20350	19500	25250	13620	19450	19929.18	6.07	0	-601	20450	19950	19700	19200	18950	19825	19075	291	5800	500	14000	50	1	58141980	11687	7.65	1.16	12	0.05	2626.00	17385.00	27100	20240202	-25.83	11460	20230726	75.39	27100	-25.83	20240202	19380	3.72	20240122	27100	-25.83	20240202	11460	75.39	20230726	0.35	N	003090	500	290 억		3529858	N	N	6	N	00	N
80	20240318	100140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20100	650	2	3.34	434815660	21885	22.11	19700	20350	19500	25250	13620	19450	19868.20	6.07	0	-9	20450	19950	19700	19200	18950	19825	19075	291	5800	500	14000	50	1	58141980	11687	7.65	1.16	12	0.04	2626.00	17385.00	27100	20240202	-25.83	11460	20230726	75.39	27100	-25.83	20240202	19380	3.72	20240122	27100	-25.83	20240202	11460	75.39	20230726	0.35	N	003090	500	290 억		3529858	N	N	6	N	00	N
81	20240318	090139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19550	100	2	0.51	37747570	1923	1.94	19700	19700	19520	25250	13620	19450	19629.52	6.07	0	206	20450	19950	19700	19200	18950	19825	19075	291	5800	500	14000	10	1	58141980	11367	7.44	1.12	12	0.00	2626.00	17385.00	27100	20240202	-27.86	11460	20230726	70.59	27100	-27.86	20240202	19380	0.88	20240122	27100	-27.86	20240202	11460	70.59	20230726	0.35	N	003090	500	290 억		3529858	N	N	6	N	00	N
82	20240315	160140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19450	-600	5	-2.99	1922352730	98128	138.09	20050	20200	19450	26050	14050	20050	19592.99	6.11	0	-25959	20710	20380	20170	19840	19630	20275	19735	291	6000	500	14430	10	1	58141980	11309	7.41	1.12	12	0.17	2626.00	17385.00	27100	20240202	-28.23	11460	20230726	69.72	27100	-28.23	20240202	19380	0.36	20240122	27100	-28.23	20240202	11460	69.72	20230726	0.35	N	003090	500	290 억		3553583	N	N	6	N	00	N
83	20240315	150132	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19600	-450	5	-2.24	1053359260	53466	75.24	20050	20200	19510	26050	14050	20050	19701.48	6.11	0	-10958	20710	20380	20170	19840	19630	20275	19735	291	6000	500	14430	10	1	58141980	11396	7.46	1.13	12	0.09	2626.00	17385.00	27100	20240202	-27.68	11460	20230726	71.03	27100	-27.68	20240202	19380	1.14	20240122	27100	-27.68	20240202	11460	71.03	20230726	0.35	N	003090	500	290 억		3553583	N	N	133	N	00	N
84	20240315	140133	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19570	-480	5	-2.39	884767890	44862	63.13	20050	20200	19510	26050	14050	20050	19721.99	6.11	0	-10625	20710	20380	20170	19840	19630	20275	19735	291	6000	500	14430	10	1	58141980	11378	7.45	1.13	12	0.08	2626.00	17385.00	27100	20240202	-27.79	11460	20230726	70.77	27100	-27.79	20240202	19380	0.98	20240122	27100	-27.79	20240202	11460	70.77	20230726	0.35	N	003090	500	290 억		3553583	N	N	133	N	00	N
85	20240315	130139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19670	-380	5	-1.90	751307730	38069	53.57	20050	20200	19510	26050	14050	20050	19735.42	6.11	0	-8637	20710	20380	20170	19840	19630	20275	19735	291	6000	500	14430	10	1	58141980	11437	7.49	1.13	12	0.07	2626.00	17385.00	27100	20240202	-27.42	11460	20230726	71.64	27100	-27.42	20240202	19380	1.50	20240122	27100	-27.42	20240202	11460	71.64	20230726	0.35	N	003090	500	290 억		3553583	N	N	133	N	00	N
86	20240315	120139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19730	-320	5	-1.60	522258490	26407	37.16	20050	20200	19620	26050	14050	20050	19777.27	6.11	0	-6625	20710	20380	20170	19840	19630	20275	19735	291	6000	500	14430	10	1	58141980	11471	7.51	1.13	12	0.05	2626.00	17385.00	27100	20240202	-27.20	11460	20230726	72.16	27100	-27.20	20240202	19380	1.81	20240122	27100	-27.20	20240202	11460	72.16	20230726	0.35	N	003090	500	290 억		3553583	N	N	133	N	00	N
87	20240315	110139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19710	-340	5	-1.70	437241910	22109	31.11	20050	20200	19620	26050	14050	20050	19776.65	6.11	0	-5949	20710	20380	20170	19840	19630	20275	19735	291	6000	500	14430	10	1	58141980	11460	7.51	1.13	12	0.04	2626.00	17385.00	27100	20240202	-27.27	11460	20230726	71.99	27100	-27.27	20240202	19380	1.70	20240122	27100	-27.27	20240202	11460	71.99	20230726	0.35	N	003090	500	290 억		3553583	N	N	133	N	00	N
88	20240315	100140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19640	-410	5	-2.04	337737790	17063	24.01	20050	20200	19620	26050	14050	20050	19793.58	6.11	0	-5925	20710	20380	20170	19840	19630	20275	19735	291	6000	500	14430	10	1	58141980	11419	7.48	1.13	12	0.03	2626.00	17385.00	27100	20240202	-27.53	11460	20230726	71.38	27100	-27.53	20240202	19380	1.34	20240122	27100	-27.53	20240202	11460	71.38	20230726	0.35	N	003090	500	290 억		3553583	N	N	133	N	00	N
89	20240315	090139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20150	100	2	0.50	6177250	307	0.43	20050	20200	20050	26050	14050	20050	20121.34	6.11	0	119	20710	20380	20170	19840	19630	20275	19735	291	6000	500	14430	50	1	58141980	11716	7.67	1.16	12	0.00	2626.00	17385.00	27100	20240202	-25.65	11460	20230726	75.83	27100	-25.65	20240202	19380	3.97	20240122	27100	-25.65	20240202	11460	75.83	20230726	0.35	N	003090	500	290 억		3553583	N	N	133	N	00	N
90	20240314	160138	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20050	-100	5	-0.50	1415672160	70580	134.34	20350	20500	19960	26150	14150	20150	20057.70	6.09	0	-3656	20916	20532	20316	19932	19716	20425	19825	291	6000	500	14500	50	1	58141980	11657	7.64	1.15	12	0.12	2626.00	17385.00	27100	20240202	-26.01	11460	20230726	74.96	27100	-26.01	20240202	19380	3.46	20240122	27100	-26.01	20240202	11460	74.96	20230726	0.34	N	003090	500	290 억		3540597	N	N	133	N	00	N
91	20240314	150139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20050	-100	5	-0.50	901541910	44941	85.54	20350	20500	19960	26150	14150	20150	20060.57	6.09	0	2976	20916	20532	20316	19932	19716	20425	19825	291	6000	500	14500	50	1	58141980	11657	7.64	1.15	12	0.08	2626.00	17385.00	27100	20240202	-26.01	11460	20230726	74.96	27100	-26.01	20240202	19380	3.46	20240122	27100	-26.01	20240202	11460	74.96	20230726	0.34	N	003090	500	290 억		3540597	N	N	1728	N	00	N
92	20240314	140139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19990	-160	5	-0.79	757006650	37721	71.79	20350	20500	19960	26150	14150	20150	20068.57	6.09	0	1392	20916	20532	20316	19932	19716	20425	19825	291	6000	500	14500	10	1	58141980	11623	7.61	1.15	12	0.06	2626.00	17385.00	27100	20240202	-26.24	11460	20230726	74.43	27100	-26.24	20240202	19380	3.15	20240122	27100	-26.24	20240202	11460	74.43	20230726	0.34	N	003090	500	290 억		3540597	N	N	1728	N	00	N
93	20240314	130137	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20000	-150	5	-0.74	676575810	33700	64.14	20350	20500	19960	26150	14150	20150	20076.43	6.09	0	-444	20916	20532	20316	19932	19716	20425	19825	291	6000	500	14500	50	1	58141980	11628	7.62	1.15	12	0.06	2626.00	17385.00	27100	20240202	-26.20	11460	20230726	74.52	27100	-26.20	20240202	19380	3.20	20240122	27100	-26.20	20240202	11460	74.52	20230726	0.34	N	003090	500	290 억		3540597	N	N	1728	N	00	N
94	20240314	120139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19990	-160	5	-0.79	556737110	27704	52.73	20350	20500	19970	26150	14150	20150	20095.91	6.09	0	247	20916	20532	20316	19932	19716	20425	19825	291	6000	500	14500	10	1	58141980	11623	7.61	1.15	12	0.05	2626.00	17385.00	27100	20240202	-26.24	11460	20230726	74.43	27100	-26.24	20240202	19380	3.15	20240122	27100	-26.24	20240202	11460	74.43	20230726	0.34	N	003090	500	290 억		3540597	N	N	1728	N	00	N
95	20240314	110139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20000	-150	5	-0.74	306603850	15213	28.96	20350	20500	20000	26150	14150	20150	20154.07	6.09	0	-2099	20916	20532	20316	19932	19716	20425	19825	291	6000	500	14500	50	1	58141980	11628	7.62	1.15	12	0.03	2626.00	17385.00	27100	20240202	-26.20	11460	20230726	74.52	27100	-26.20	20240202	19380	3.20	20240122	27100	-26.20	20240202	11460	74.52	20230726	0.34	N	003090	500	290 억		3540597	N	N	1728	N	00	N
96	20240314	100139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20200	50	2	0.25	126399000	6238	11.87	20350	20500	20150	26150	14150	20150	20262.74	6.09	0	1197	20916	20532	20316	19932	19716	20425	19825	291	6000	500	14500	50	1	58141980	11745	7.69	1.16	12	0.01	2626.00	17385.00	27100	20240202	-25.46	11460	20230726	76.27	27100	-25.46	20240202	19380	4.23	20240122	27100	-25.46	20240202	11460	76.27	20230726	0.34	N	003090	500	290 억		3540597	N	N	1728	N	00	N
97	20240314	090139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20350	200	2	0.99	11228900	551	1.05	20350	20500	20350	26150	14150	20150	20379.13	6.09	0	225	20916	20532	20316	19932	19716	20425	19825	291	6000	500	14500	50	1	58141980	11832	7.75	1.17	12	0.00	2626.00	17385.00	27100	20240202	-24.91	11460	20230726	77.57	27100	-24.91	20240202	19380	5.01	20240122	27100	-24.91	20240202	11460	77.57	20230726	0.34	N	003090	500	290 억		3540597	N	N	1728	N	00	N
98	20240313	160139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20150	-300	5	-1.47	1065083850	52326	66.29	20500	20700	20100	26550	14350	20450	20354.79	6.08	0	6770	22083	21266	20633	19816	19183	20950	19500	291	6100	500	14720	50	1	58141980	11716	11.42	1.31	12	0.09	1764.00	15393.00	27100	20240202	-25.65	11460	20230726	75.83	27100	-25.65	20240202	19380	3.97	20240122	27100	-25.65	20240202	11460	75.83	20230726	0.33	N	003090	500	290 억		3532551	N	N	1728	N	00	N
99	20240313	150137	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20300	-150	5	-0.73	942025850	46235	58.58	20500	20700	20100	26550	14350	20450	20374.73	6.08	0	4499	22083	21266	20633	19816	19183	20950	19500	291	6100	500	14720	50	1	58141980	11803	11.51	1.32	12	0.08	1764.00	15393.00	27100	20240202	-25.09	11460	20230726	77.14	27100	-25.09	20240202	19380	4.75	20240122	27100	-25.09	20240202	11460	77.14	20230726	0.33	N	003090	500	290 억		3532551	N	N	36	N	00	N
100	20240313	140138	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20250	-200	5	-0.98	744899150	36504	46.25	20500	20700	20100	26550	14350	20450	20405.96	6.08	0	-1998	22083	21266	20633	19816	19183	20950	19500	291	6100	500	14720	50	1	58141980	11774	11.48	1.32	12	0.06	1764.00	15393.00	27100	20240202	-25.28	11460	20230726	76.70	27100	-25.28	20240202	19380	4.49	20240122	27100	-25.28	20240202	11460	76.70	20230726	0.33	N	003090	500	290 억		3532551	N	N	36	N	00	N
101	20240313	130140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20300	-150	5	-0.73	610971950	29876	37.85	20500	20700	20150	26550	14350	20450	20450.26	6.08	0	-2847	22083	21266	20633	19816	19183	20950	19500	291	6100	500	14720	50	1	58141980	11803	11.51	1.32	12	0.05	1764.00	15393.00	27100	20240202	-25.09	11460	20230726	77.14	27100	-25.09	20240202	19380	4.75	20240122	27100	-25.09	20240202	11460	77.14	20230726	0.33	N	003090	500	290 억		3532551	N	N	36	N	00	N
102	20240313	120138	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20200	-250	5	-1.22	544536650	26596	33.70	20500	20700	20200	26550	14350	20450	20474.38	6.08	0	-3101	22083	21266	20633	19816	19183	20950	19500	291	6100	500	14720	50	1	58141980	11745	11.45	1.31	12	0.05	1764.00	15393.00	27100	20240202	-25.46	11460	20230726	76.27	27100	-25.46	20240202	19380	4.23	20240122	27100	-25.46	20240202	11460	76.27	20230726	0.33	N	003090	500	290 억		3532551	N	N	36	N	00	N
103	20240313	110137	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20450	0	3	0.00	434344700	21171	26.82	20500	20700	20250	26550	14350	20450	20516.02	6.08	0	-3037	22083	21266	20633	19816	19183	20950	19500	291	6100	500	14720	50	1	58141980	11890	11.59	1.33	12	0.04	1764.00	15393.00	27100	20240202	-24.54	11460	20230726	78.45	27100	-24.54	20240202	19380	5.52	20240122	27100	-24.54	20240202	11460	78.45	20230726	0.33	N	003090	500	290 억		3532551	N	N	36	N	00	N
104	20240313	100139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20650	200	2	0.98	297559000	14478	18.34	20500	20700	20400	26550	14350	20450	20552.49	6.08	0	-3475	22083	21266	20633	19816	19183	20950	19500	291	6100	500	14720	50	1	58141980	12006	11.71	1.34	12	0.02	1764.00	15393.00	27100	20240202	-23.80	11460	20230726	80.19	27100	-23.80	20240202	19380	6.55	20240122	27100	-23.80	20240202	11460	80.19	20230726	0.33	N	003090	500	290 억		3532551	N	N	36	N	00	N
105	20240313	090137	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20500	50	2	0.24	13114150	639	0.81	20500	20650	20500	26550	14350	20450	20522.93	6.08	0	-67	22083	21266	20633	19816	19183	20950	19500	291	6100	500	14720	50	1	58141980	11919	11.62	1.33	12	0.00	1764.00	15393.00	27100	20240202	-24.35	11460	20230726	78.88	27100	-24.35	20240202	19380	5.78	20240122	27100	-24.35	20240202	11460	78.88	20230726	0.33	N	003090	500	290 억		3532551	N	N	36	N	00	N
106	20240312	160137	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20450	-800	5	-3.76	1606475950	78055	154.96	21250	21450	20000	27600	14900	21250	20581.51	6.09	0	-5130	22716	21982	21616	20882	20516	21800	20700	291	6350	500	15300	50	1	58141980	11890	11.59	1.33	12	0.13	1764.00	15393.00	27100	20240202	-24.54	11460	20230726	78.45	27100	-24.54	20240202	19380	5.52	20240122	27100	-24.54	20240202	11460	78.45	20230726	0.33	N	003090	500	290 억		3539162	N	N	36	N	00	N
107	20240312	150137	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20550	-700	5	-3.29	1488759150	72316	143.57	21250	21450	20000	27600	14900	21250	20586.86	6.09	0	-4886	22716	21982	21616	20882	20516	21800	20700	291	6350	500	15300	50	1	58141980	11948	11.65	1.34	12	0.12	1764.00	15393.00	27100	20240202	-24.17	11460	20230726	79.32	27100	-24.17	20240202	19380	6.04	20240122	27100	-24.17	20240202	11460	79.32	20230726	0.33	N	003090	500	290 억		3539162	N	N	241	N	00	N
108	20240312	140136	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20400	-850	5	-4.00	1249225000	60620	120.35	21250	21450	20000	27600	14900	21250	20607.47	6.09	0	-5901	22716	21982	21616	20882	20516	21800	20700	291	6350	500	15300	50	1	58141980	11861	11.56	1.33	12	0.10	1764.00	15393.00	27100	20240202	-24.72	11460	20230726	78.01	27100	-24.72	20240202	19380	5.26	20240122	27100	-24.72	20240202	11460	78.01	20230726	0.33	N	003090	500	290 억		3539162	N	N	241	N	00	N
109	20240312	130135	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20600	-650	5	-3.06	771001650	37136	73.72	21250	21450	20550	27600	14900	21250	20761.57	6.09	0	-6729	22716	21982	21616	20882	20516	21800	20700	291	6350	500	15300	50	1	58141980	11977	11.68	1.34	12	0.06	1764.00	15393.00	27100	20240202	-23.99	11460	20230726	79.76	27100	-23.99	20240202	19380	6.30	20240122	27100	-23.99	20240202	11460	79.76	20230726	0.33	N	003090	500	290 억		3539162	N	N	241	N	00	N
110	20240312	120136	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20650	-600	5	-2.82	571072550	27449	54.49	21250	21450	20550	27600	14900	21250	20804.86	6.09	0	202	22716	21982	21616	20882	20516	21800	20700	291	6350	500	15300	50	1	58141980	12006	11.71	1.34	12	0.05	1764.00	15393.00	27100	20240202	-23.80	11460	20230726	80.19	27100	-23.80	20240202	19380	6.55	20240122	27100	-23.80	20240202	11460	80.19	20230726	0.33	N	003090	500	290 억		3539162	N	N	241	N	00	N
111	20240312	110136	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20900	-350	5	-1.65	412753000	19830	39.37	21250	21450	20550	27600	14900	21250	20814.57	6.09	0	764	22716	21982	21616	20882	20516	21800	20700	291	6350	500	15300	50	1	58141980	12152	11.85	1.36	12	0.03	1764.00	15393.00	27100	20240202	-22.88	11460	20230726	82.37	27100	-22.88	20240202	19380	7.84	20240122	27100	-22.88	20240202	11460	82.37	20230726	0.33	N	003090	500	290 억		3539162	N	N	241	N	00	N
112	20240312	100137	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20750	-500	5	-2.35	299770600	14412	28.61	21250	21450	20550	27600	14900	21250	20800.07	6.09	0	-503	22716	21982	21616	20882	20516	21800	20700	291	6350	500	15300	50	1	58141980	12064	11.76	1.35	12	0.02	1764.00	15393.00	27100	20240202	-23.43	11460	20230726	81.06	27100	-23.43	20240202	19380	7.07	20240122	27100	-23.43	20240202	11460	81.06	20230726	0.33	N	003090	500	290 억		3539162	N	N	241	N	00	N
113	20240312	090137	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21300	50	2	0.24	28280300	1328	2.64	21250	21450	21250	27600	14900	21250	21295.41	6.09	0	60	22716	21982	21616	20882	20516	21800	20700	291	6350	500	15300	50	1	58141980	12384	12.07	1.38	12	0.00	1764.00	15393.00	27100	20240202	-21.40	11460	20230726	85.86	27100	-21.40	20240202	19380	9.91	20240122	27100	-21.40	20240202	11460	85.86	20230726	0.33	N	003090	500	290 억		3539162	N	N	241	N	00	N
114	20240311	160136	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21250	-600	5	-2.75	1093534050	50231	58.12	21900	22350	21250	28400	15300	21850	21771.71	6.08	0	-3420	22616	22232	21816	21432	21016	22025	21225	291	6550	500	15730	50	1	58141980	12355	12.05	1.38	12	0.09	1764.00	15393.00	27100	20240202	-21.59	11460	20230726	85.43	27100	-21.59	20240202	19380	9.65	20240122	27100	-21.59	20240202	11460	85.43	20230726	0.33	N	003090	500	290 억		3537148	N	N	241	N	00	N
115	20240311	150137	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21500	-350	5	-1.60	958570000	43900	50.80	21900	22350	21300	28400	15300	21850	21835.31	6.08	0	-4130	22616	22232	21816	21432	21016	22025	21225	291	6550	500	15730	50	1	58141980	12501	12.19	1.40	12	0.08	1764.00	15393.00	27100	20240202	-20.66	11460	20230726	87.61	27100	-20.66	20240202	19380	10.94	20240122	27100	-20.66	20240202	11460	87.61	20230726	0.33	N	003090	500	290 억		3537148	N	N	997	N	00	N
116	20240311	140136	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21400	-450	5	-2.06	907682050	41530	48.06	21900	22350	21300	28400	15300	21850	21856.06	6.08	0	-3782	22616	22232	21816	21432	21016	22025	21225	291	6550	500	15730	50	1	58141980	12442	12.13	1.39	12	0.07	1764.00	15393.00	27100	20240202	-21.03	11460	20230726	86.74	27100	-21.03	20240202	19380	10.42	20240122	27100	-21.03	20240202	11460	86.74	20230726	0.33	N	003090	500	290 억		3537148	N	N	997	N	00	N
117	20240311	130137	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21550	-300	5	-1.37	754545450	34385	39.79	21900	22350	21550	28400	15300	21850	21944.03	6.08	0	-3799	22616	22232	21816	21432	21016	22025	21225	291	6550	500	15730	50	1	58141980	12530	12.22	1.40	12	0.06	1764.00	15393.00	27100	20240202	-20.48	11460	20230726	88.05	27100	-20.48	20240202	19380	11.20	20240122	27100	-20.48	20240202	11460	88.05	20230726	0.33	N	003090	500	290 억		3537148	N	N	997	N	00	N
118	20240311	120137	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21650	-200	5	-0.92	658372100	29940	34.65	21900	22350	21650	28400	15300	21850	21989.72	6.08	0	-2573	22616	22232	21816	21432	21016	22025	21225	291	6550	500	15730	50	1	58141980	12588	12.27	1.41	12	0.05	1764.00	15393.00	27100	20240202	-20.11	11460	20230726	88.92	27100	-20.11	20240202	19380	11.71	20240122	27100	-20.11	20240202	11460	88.92	20230726	0.33	N	003090	500	290 억		3537148	N	N	997	N	00	N
119	20240311	110137	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21800	-50	5	-0.23	578648700	26269	30.40	21900	22350	21700	28400	15300	21850	22027.82	6.08	0	-134	22616	22232	21816	21432	21016	22025	21225	291	6550	500	15730	50	1	58141980	12675	12.36	1.42	12	0.05	1764.00	15393.00	27100	20240202	-19.56	11460	20230726	90.23	27100	-19.56	20240202	19380	12.49	20240122	27100	-19.56	20240202	11460	90.23	20230726	0.33	N	003090	500	290 억		3537148	N	N	997	N	00	N
120	20240311	100135	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21900	50	2	0.23	405776350	18364	21.25	21900	22350	21700	28400	15300	21850	22096.29	6.08	0	3638	22616	22232	21816	21432	21016	22025	21225	291	6550	500	15730	50	1	58141980	12733	12.41	1.42	12	0.03	1764.00	15393.00	27100	20240202	-19.19	11460	20230726	91.10	27100	-19.19	20240202	19380	13.00	20240122	27100	-19.19	20240202	11460	91.10	20230726	0.33	N	003090	500	290 억		3537148	N	N	997	N	00	N
121	20240311	090136	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21950	100	2	0.46	34430600	1574	1.82	21900	21950	21700	28400	15300	21850	21874.59	6.08	0	340	22616	22232	21816	21432	21016	22025	21225	291	6550	500	15730	50	1	58141980	12762	12.44	1.43	12	0.00	1764.00	15393.00	27100	20240202	-19.00	11460	20230726	91.54	27100	-19.00	20240202	19380	13.26	20240122	27100	-19.00	20240202	11460	91.54	20230726	0.33	N	003090	500	290 억		3537148	N	N	997	N	00	N
122	20240308	160136	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21850	250	2	1.16	1868040200	86224	122.35	22200	22200	21400	28050	15150	21600	21664.97	6.07	0	2309	22333	21966	21483	21116	20633	21725	20875	291	6450	500	15550	50	1	58141980	12704	12.39	1.42	12	0.15	1764.00	15393.00	27100	20240202	-19.37	11460	20230726	90.66	27100	-19.37	20240202	19380	12.75	20240122	27100	-19.37	20240202	11460	90.66	20230726	0.33	N	003090	500	290 억		3530355	N	N	997	N	00	N
123	20240308	150136	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21900	300	2	1.39	1708185650	78909	111.97	22200	22200	21400	28050	15150	21600	21647.54	6.07	0	676	22333	21966	21483	21116	20633	21725	20875	291	6450	500	15550	50	1	58141980	12733	12.41	1.42	12	0.14	1764.00	15393.00	27100	20240202	-19.19	11460	20230726	91.10	27100	-19.19	20240202	19380	13.00	20240122	27100	-19.19	20240202	11460	91.10	20230726	0.33	N	003090	500	290 억		3530355	N	N	537	N	00	N
124	20240308	140135	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21800	200	2	0.93	1292404500	59852	84.93	22200	22200	21400	28050	15150	21600	21593.34	6.07	0	-7581	22333	21966	21483	21116	20633	21725	20875	291	6450	500	15550	50	1	58141980	12675	12.36	1.42	12	0.10	1764.00	15393.00	27100	20240202	-19.56	11460	20230726	90.23	27100	-19.56	20240202	19380	12.49	20240122	27100	-19.56	20240202	11460	90.23	20230726	0.33	N	003090	500	290 억		3530355	N	N	537	N	00	N
125	20240308	130136	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21700	100	2	0.46	1037323750	48093	68.24	22200	22200	21400	28050	15150	21600	21569.12	6.07	0	-10252	22333	21966	21483	21116	20633	21725	20875	291	6450	500	15550	50	1	58141980	12617	12.30	1.41	12	0.08	1764.00	15393.00	27100	20240202	-19.93	11460	20230726	89.35	27100	-19.93	20240202	19380	11.97	20240122	27100	-19.93	20240202	11460	89.35	20230726	0.33	N	003090	500	290 억		3530355	N	N	537	N	00	N
126	20240308	120136	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21400	-200	5	-0.93	850987700	39453	55.98	22200	22200	21400	28050	15150	21600	21569.66	6.07	0	-11451	22333	21966	21483	21116	20633	21725	20875	291	6450	500	15550	50	1	58141980	12442	12.13	1.39	12	0.07	1764.00	15393.00	27100	20240202	-21.03	11460	20230726	86.74	27100	-21.03	20240202	19380	10.42	20240122	27100	-21.03	20240202	11460	86.74	20230726	0.33	N	003090	500	290 억		3530355	N	N	537	N	00	N
127	20240308	110135	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21550	-50	5	-0.23	663685850	30730	43.61	22200	22200	21400	28050	15150	21600	21597.33	6.07	0	-10803	22333	21966	21483	21116	20633	21725	20875	291	6450	500	15550	50	1	58141980	12530	12.22	1.40	12	0.05	1764.00	15393.00	27100	20240202	-20.48	11460	20230726	88.05	27100	-20.48	20240202	19380	11.20	20240122	27100	-20.48	20240202	11460	88.05	20230726	0.33	N	003090	500	290 억		3530355	N	N	537	N	00	N
128	20240308	100135	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21600	0	3	0.00	335080050	15439	21.91	22200	22200	21500	28050	15150	21600	21703.48	6.07	0	-1519	22333	21966	21483	21116	20633	21725	20875	291	6450	500	15550	50	1	58141980	12559	12.24	1.40	12	0.03	1764.00	15393.00	27100	20240202	-20.30	11460	20230726	88.48	27100	-20.30	20240202	19380	11.46	20240122	27100	-20.30	20240202	11460	88.48	20230726	0.33	N	003090	500	290 억		3530355	N	N	537	N	00	N
129	20240308	090136	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21800	200	2	0.93	34326750	1561	2.22	22200	22200	21600	28050	15150	21600	21990.23	6.07	0	373	22333	21966	21483	21116	20633	21725	20875	291	6450	500	15550	50	1	58141980	12675	12.36	1.42	12	0.00	1764.00	15393.00	27100	20240202	-19.56	11460	20230726	90.23	27100	-19.56	20240202	19380	12.49	20240122	27100	-19.56	20240202	11460	90.23	20230726	0.33	N	003090	500	290 억		3530355	N	N	537	N	00	N
130	20240307	160135	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21600	-50	5	-0.23	1504704000	70432	186.62	21650	21850	21000	28100	15200	21650	21363.92	6.05	0	8007	22583	22116	21833	21366	21083	21975	21225	291	6450	500	15580	50	1	58141980	12559	12.24	1.40	12	0.12	1764.00	15393.00	27100	20240202	-20.30	11460	20230726	88.48	27100	-20.30	20240202	19380	11.46	20240122	27100	-20.30	20240202	11460	88.48	20230726	0.33	N	003090	500	290 억		3517352	N	N	537	N	00	N
131	20240307	150134	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21500	-150	5	-0.69	1382385200	64720	171.49	21650	21850	21000	28100	15200	21650	21359.47	6.05	0	6475	22583	22116	21833	21366	21083	21975	21225	291	6450	500	15580	50	1	58141980	12501	12.19	1.40	12	0.11	1764.00	15393.00	27100	20240202	-20.66	11460	20230726	87.61	27100	-20.66	20240202	19380	10.94	20240122	27100	-20.66	20240202	11460	87.61	20230726	0.33	N	003090	500	290 억		3517352	N	N	744	N	00	N
132	20240307	140135	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21500	-150	5	-0.69	1238428700	58040	153.79	21650	21850	21000	28100	15200	21650	21337.50	6.05	0	8406	22583	22116	21833	21366	21083	21975	21225	291	6450	500	15580	50	1	58141980	12501	12.19	1.40	12	0.10	1764.00	15393.00	27100	20240202	-20.66	11460	20230726	87.61	27100	-20.66	20240202	19380	10.94	20240122	27100	-20.66	20240202	11460	87.61	20230726	0.33	N	003090	500	290 억		3517352	N	N	744	N	00	N
133	20240307	130134	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21200	-450	5	-2.08	1021710650	47903	126.93	21650	21850	21000	28100	15200	21650	21328.74	6.05	0	11644	22583	22116	21833	21366	21083	21975	21225	291	6450	500	15580	50	1	58141980	12326	12.02	1.38	12	0.08	1764.00	15393.00	27100	20240202	-21.77	11460	20230726	84.99	27100	-21.77	20240202	19380	9.39	20240122	27100	-21.77	20240202	11460	84.99	20230726	0.33	N	003090	500	290 억		3517352	N	N	744	N	00	N
134	20240307	120135	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21200	-450	5	-2.08	758583950	35423	93.86	21650	21850	21150	28100	15200	21650	21415.01	6.05	0	7264	22583	22116	21833	21366	21083	21975	21225	291	6450	500	15580	50	1	58141980	12326	12.02	1.38	12	0.06	1764.00	15393.00	27100	20240202	-21.77	11460	20230726	84.99	27100	-21.77	20240202	19380	9.39	20240122	27100	-21.77	20240202	11460	84.99	20230726	0.33	N	003090	500	290 억		3517352	N	N	744	N	00	N
135	20240307	110136	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21300	-350	5	-1.62	633065300	29516	78.21	21650	21850	21150	28100	15200	21650	21448.21	6.05	0	7179	22583	22116	21833	21366	21083	21975	21225	291	6450	500	15580	50	1	58141980	12384	12.07	1.38	12	0.05	1764.00	15393.00	27100	20240202	-21.40	11460	20230726	85.86	27100	-21.40	20240202	19380	9.91	20240122	27100	-21.40	20240202	11460	85.86	20230726	0.33	N	003090	500	290 억		3517352	N	N	744	N	00	N
136	20240307	100137	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21550	-100	5	-0.46	323931300	15017	39.79	21650	21850	21400	28100	15200	21650	21570.97	6.05	0	1180	22583	22116	21833	21366	21083	21975	21225	291	6450	500	15580	50	1	58141980	12530	12.22	1.40	12	0.03	1764.00	15393.00	27100	20240202	-20.48	11460	20230726	88.05	27100	-20.48	20240202	19380	11.20	20240122	27100	-20.48	20240202	11460	88.05	20230726	0.33	N	003090	500	290 억		3517352	N	N	744	N	00	N
137	20240307	090135	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21700	50	2	0.23	2343450	108	0.29	21650	21750	21650	28100	15200	21650	21698.61	6.05	0	20	22583	22116	21833	21366	21083	21975	21225	291	6450	500	15580	50	1	58141980	12617	12.30	1.41	12	0.00	1764.00	15393.00	27100	20240202	-19.93	11460	20230726	89.35	27100	-19.93	20240202	19380	11.97	20240122	27100	-19.93	20240202	11460	89.35	20230726	0.33	N	003090	500	290 억		3517352	N	N	744	N	00	N
138	20240306	160135	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21650	-250	5	-1.14	817759050	37539	103.75	21750	22300	21550	28450	15350	21900	21784.32	6.04	0	4169	22400	22150	22000	21750	21600	22275	21875	291	6550	500	15760	50	1	58141980	12588	12.27	1.41	12	0.06	1764.00	15393.00	27100	20240202	-20.11	11460	20230726	88.92	27100	-20.11	20240202	19380	11.71	20240122	27100	-20.11	20240202	11460	88.92	20230726	0.33	N	003090	500	290 억		3510999	N	N	744	N	00	N
139	20240306	150135	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21700	-200	5	-0.91	770075350	35339	97.67	21750	22300	21550	28450	15350	21900	21791.09	6.04	0	3416	22400	22150	22000	21750	21600	22275	21875	291	6550	500	15760	50	1	58141980	12617	12.30	1.41	12	0.06	1764.00	15393.00	27100	20240202	-19.93	11460	20230726	89.35	27100	-19.93	20240202	19380	11.97	20240122	27100	-19.93	20240202	11460	89.35	20230726	0.33	N	003090	500	290 억		3510999	N	N	76	N	00	N
140	20240306	140135	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21750	-150	5	-0.68	701965250	32205	89.01	21750	22300	21550	28450	15350	21900	21796.78	6.04	0	2620	22400	22150	22000	21750	21600	22275	21875	291	6550	500	15760	50	1	58141980	12646	12.33	1.41	12	0.06	1764.00	15393.00	27100	20240202	-19.74	11460	20230726	89.79	27100	-19.74	20240202	19380	12.23	20240122	27100	-19.74	20240202	11460	89.79	20230726	0.33	N	003090	500	290 억		3510999	N	N	76	N	00	N
141	20240306	130135	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21800	-100	5	-0.46	653465450	29981	82.86	21750	22300	21550	28450	15350	21900	21795.99	6.04	0	2325	22400	22150	22000	21750	21600	22275	21875	291	6550	500	15760	50	1	58141980	12675	12.36	1.42	12	0.05	1764.00	15393.00	27100	20240202	-19.56	11460	20230726	90.23	27100	-19.56	20240202	19380	12.49	20240122	27100	-19.56	20240202	11460	90.23	20230726	0.33	N	003090	500	290 억		3510999	N	N	76	N	00	N
142	20240306	120135	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21600	-300	5	-1.37	569190450	26101	72.14	21750	22300	21550	28450	15350	21900	21807.23	6.04	0	586	22400	22150	22000	21750	21600	22275	21875	291	6550	500	15760	50	1	58141980	12559	12.24	1.40	12	0.04	1764.00	15393.00	27100	20240202	-20.30	11460	20230726	88.48	27100	-20.30	20240202	19380	11.46	20240122	27100	-20.30	20240202	11460	88.48	20230726	0.33	N	003090	500	290 억		3510999	N	N	76	N	00	N
143	20240306	110135	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21700	-200	5	-0.91	403753250	18462	51.02	21750	22300	21600	28450	15350	21900	21869.42	6.04	0	310	22400	22150	22000	21750	21600	22275	21875	291	6550	500	15760	50	1	58141980	12617	12.30	1.41	12	0.03	1764.00	15393.00	27100	20240202	-19.93	11460	20230726	89.35	27100	-19.93	20240202	19380	11.97	20240122	27100	-19.93	20240202	11460	89.35	20230726	0.33	N	003090	500	290 억		3510999	N	N	76	N	00	N
144	20240306	100135	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21900	0	3	0.00	249693950	11423	31.57	21750	22300	21600	28450	15350	21900	21858.88	6.04	0	2237	22400	22150	22000	21750	21600	22275	21875	291	6550	500	15760	50	1	58141980	12733	12.41	1.42	12	0.02	1764.00	15393.00	27100	20240202	-19.19	11460	20230726	91.10	27100	-19.19	20240202	19380	13.00	20240122	27100	-19.19	20240202	11460	91.10	20230726	0.33	N	003090	500	290 억		3510999	N	N	76	N	00	N
145	20240306	090135	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	22250	350	2	1.60	21740350	996	2.75	21750	22300	21750	28450	15350	21900	21827.66	6.04	0	427	22400	22150	22000	21750	21600	22275	21875	291	6550	500	15760	50	1	58141980	12937	12.61	1.45	12	0.00	1764.00	15393.00	27100	20240202	-17.90	11460	20230726	94.15	27100	-17.90	20240202	19380	14.81	20240122	27100	-17.90	20240202	11460	94.15	20230726	0.33	N	003090	500	290 억		3510999	N	N	76	N	00	N
146	20240305	160135	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21900	-250	5	-1.13	793890200	36047	75.06	21850	22250	21850	28750	15550	22150	22023.90	6.03	0	2626	22683	22416	22133	21866	21583	22550	22000	291	6600	500	15940	50	1	58141980	12733	12.41	1.42	12	0.06	1764.00	15393.00	27100	20240202	-19.19	11460	20230726	91.10	27100	-19.19	20240202	19380	13.00	20240122	27100	-19.19	20240202	11460	91.10	20230726	0.34	N	003090	500	290 억		3505828	N	N	76	N	00	N
147	20240305	150135	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	22000	-150	5	-0.68	712365950	32330	67.32	21850	22250	21850	28750	15550	22150	22034.21	6.03	0	2972	22683	22416	22133	21866	21583	22550	22000	291	6600	500	15940	50	1	58141980	12791	12.47	1.43	12	0.06	1764.00	15393.00	27100	20240202	-18.82	11460	20230726	91.97	27100	-18.82	20240202	19380	13.52	20240122	27100	-18.82	20240202	11460	91.97	20230726	0.34	N	003090	500	290 억		3505828	N	N	35	N	00	N
148	20240305	140135	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	22100	-50	5	-0.23	595043500	27003	56.23	21850	22250	21850	28750	15550	22150	22036.20	6.03	0	3210	22683	22416	22133	21866	21583	22550	22000	291	6600	500	15940	50	1	58141980	12849	12.53	1.44	12	0.05	1764.00	15393.00	27100	20240202	-18.45	11460	20230726	92.84	27100	-18.45	20240202	19380	14.04	20240122	27100	-18.45	20240202	11460	92.84	20230726	0.34	N	003090	500	290 억		3505828	N	N	35	N	00	N
149	20240305	130134	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	22150	0	3	0.00	469991400	21331	44.42	21850	22250	21850	28750	15550	22150	22033.26	6.03	0	2516	22683	22416	22133	21866	21583	22550	22000	291	6600	500	15940	50	1	58141980	12878	12.56	1.44	12	0.04	1764.00	15393.00	27100	20240202	-18.27	11460	20230726	93.28	27100	-18.27	20240202	19380	14.29	20240122	27100	-18.27	20240202	11460	93.28	20230726	0.34	N	003090	500	290 억		3505828	N	N	35	N	00	N
150	20240305	120134	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21900	-250	5	-1.13	351738600	15959	33.23	21850	22250	21850	28750	15550	22150	22040.14	6.03	0	567	22683	22416	22133	21866	21583	22550	22000	291	6600	500	15940	50	1	58141980	12733	12.41	1.42	12	0.03	1764.00	15393.00	27100	20240202	-19.19	11460	20230726	91.10	27100	-19.19	20240202	19380	13.00	20240122	27100	-19.19	20240202	11460	91.10	20230726	0.34	N	003090	500	290 억		3505828	N	N	35	N	00	N
151	20240305	110134	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	22100	-50	5	-0.23	251092350	11381	23.70	21850	22250	21850	28750	15550	22150	22062.42	6.03	0	1138	22683	22416	22133	21866	21583	22550	22000	291	6600	500	15940	50	1	58141980	12849	12.53	1.44	12	0.02	1764.00	15393.00	27100	20240202	-18.45	11460	20230726	92.84	27100	-18.45	20240202	19380	14.04	20240122	27100	-18.45	20240202	11460	92.84	20230726	0.34	N	003090	500	290 억		3505828	N	N	35	N	00	N
152	20240305	100133	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	22100	-50	5	-0.23	158788950	7197	14.99	21850	22250	21850	28750	15550	22150	22063.21	6.03	0	-222	22683	22416	22133	21866	21583	22550	22000	291	6600	500	15940	50	1	58141980	12849	12.53	1.44	12	0.01	1764.00	15393.00	27100	20240202	-18.45	11460	20230726	92.84	27100	-18.45	20240202	19380	14.04	20240122	27100	-18.45	20240202	11460	92.84	20230726	0.34	N	003090	500	290 억		3505828	N	N	35	N	00	N
153	20240305	090135	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	22000	-150	5	-0.68	18916100	865	1.80	21850	22000	21850	28750	15550	22150	21868.32	6.03	0	-47	22683	22416	22133	21866	21583	22550	22000	291	6600	500	15940	50	1	58141980	12791	12.47	1.43	12	0.00	1764.00	15393.00	27100	20240202	-18.82	11460	20230726	91.97	27100	-18.82	20240202	19380	13.52	20240122	27100	-18.82	20240202	11460	91.97	20230726	0.34	N	003090	500	290 억		3505828	N	N	35	N	00	N
154	20240304	160134	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	22150	150	2	0.68	1052309100	47694	58.76	22000	22400	21850	28600	15400	22000	22063.73	6.01	0	10685	22833	22416	22133	21716	21433	22275	21575	291	6600	500	15840	50	1	58141980	12878	12.56	1.44	12	0.08	1764.00	15393.00	27100	20240202	-18.27	11460	20230726	93.28	27100	-18.27	20240202	19380	14.29	20240122	27100	-18.27	20240202	11460	93.28	20230726	0.32	N	003090	500	290 억		3494902	N	N	35	N	00	N
155	20240304	150133	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	22100	100	2	0.45	861352900	39074	48.14	22000	22400	21850	28600	15400	22000	22044.14	6.01	0	8552	22833	22416	22133	21716	21433	22275	21575	291	6600	500	15840	50	1	58141980	12849	12.53	1.44	12	0.07	1764.00	15393.00	27100	20240202	-18.45	11460	20230726	92.84	27100	-18.45	20240202	19380	14.04	20240122	27100	-18.45	20240202	11460	92.84	20230726	0.32	N	003090	500	290 억		3494902	N	N	0	N	00	N
156	20240304	140131	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	22000	0	3	0.00	690015400	31296	38.56	22000	22400	21850	28600	15400	22000	22048.04	6.01	0	5879	22833	22416	22133	21716	21433	22275	21575	291	6600	500	15840	50	1	58141980	12791	12.47	1.43	12	0.05	1764.00	15393.00	27100	20240202	-18.82	11460	20230726	91.97	27100	-18.82	20240202	19380	13.52	20240122	27100	-18.82	20240202	11460	91.97	20230726	0.32	N	003090	500	290 억		3494902	N	N	0	N	00	N
157	20240304	130133	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	22000	0	3	0.00	565348500	25631	31.58	22000	22400	21850	28600	15400	22000	22057.22	6.01	0	5814	22833	22416	22133	21716	21433	22275	21575	291	6600	500	15840	50	1	58141980	12791	12.47	1.43	12	0.04	1764.00	15393.00	27100	20240202	-18.82	11460	20230726	91.97	27100	-18.82	20240202	19380	13.52	20240122	27100	-18.82	20240202	11460	91.97	20230726	0.32	N	003090	500	290 억		3494902	N	N	0	N	00	N
158	20240304	120130	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	22150	150	2	0.68	456291200	20683	25.48	22000	22400	21850	28600	15400	22000	22061.17	6.01	0	4689	22833	22416	22133	21716	21433	22275	21575	291	6600	500	15840	50	1	58141980	12878	12.56	1.44	12	0.04	1764.00	15393.00	27100	20240202	-18.27	11460	20230726	93.28	27100	-18.27	20240202	19380	14.29	20240122	27100	-18.27	20240202	11460	93.28	20230726	0.32	N	003090	500	290 억		3494902	N	N	0	N	00	N
159	20240304	110133	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	22050	50	2	0.23	381118300	17290	21.30	22000	22400	21850	28600	15400	22000	22042.70	6.01	0	2870	22833	22416	22133	21716	21433	22275	21575	291	6600	500	15840	50	1	58141980	12820	12.50	1.43	12	0.03	1764.00	15393.00	27100	20240202	-18.63	11460	20230726	92.41	27100	-18.63	20240202	19380	13.78	20240122	27100	-18.63	20240202	11460	92.41	20230726	0.32	N	003090	500	290 억		3494902	N	N	0	N	00	N
160	20240304	100132	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	22050	50	2	0.23	230621800	10463	12.89	22000	22400	21850	28600	15400	22000	22041.65	6.01	0	601	22833	22416	22133	21716	21433	22275	21575	291	6600	500	15840	50	1	58141980	12820	12.50	1.43	12	0.02	1764.00	15393.00	27100	20240202	-18.63	11460	20230726	92.41	27100	-18.63	20240202	19380	13.78	20240122	27100	-18.63	20240202	11460	92.41	20230726	0.32	N	003090	500	290 억		3494902	N	N	0	N	00	N
161	20240304	090134	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	22300	300	2	1.36	19504200	884	1.09	22000	22400	22000	28600	15400	22000	22063.57	6.01	0	247	22833	22416	22133	21716	21433	22275	21575	291	6600	500	15840	50	1	58141980	12966	12.64	1.45	12	0.00	1764.00	15393.00	27100	20240202	-17.71	11460	20230726	94.59	27100	-17.71	20240202	19380	15.07	20240122	27100	-17.71	20240202	11460	94.59	20230726	0.32	N	003090	500	290 억		3494902	N	N	0	N	00	N