KissMeData/003090/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160144	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18820	120	2	0.64	866160620	46224	115.12	18690	18870	18520	24300	13090	18700	18738.33	5.90	0	-738	19100	18900	18500	18300	17900	19000	18400	291	5600	500	13830	10	1	58141980	10942	7.17	1.08	12	0.08	2626.00	17385.00	27100	20240202	-30.55	11460	20230726	64.22	27100	-30.55	20240202	17190	9.48	20240419	27100	-30.55	20240202	11460	64.22	20230726	0.35	N	003090	500	290 억		3429220	N	N	295	N	00	N
3	20240430	150144	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18790	90	2	0.48	724156710	38673	96.32	18690	18870	18520	24300	13090	18700	18725.12	5.90	0	-304	19100	18900	18500	18300	17900	19000	18400	291	5600	500	13830	10	1	58141980	10925	7.16	1.08	12	0.07	2626.00	17385.00	27100	20240202	-30.66	11460	20230726	63.96	27100	-30.66	20240202	17190	9.31	20240419	27100	-30.66	20240202	11460	63.96	20230726	0.35	N	003090	500	290 억		3429220	N	N	110	N	00	N
4	20240430	140143	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18790	90	2	0.48	545006620	29100	72.47	18690	18870	18520	24300	13090	18700	18728.75	5.90	0	-430	19100	18900	18500	18300	17900	19000	18400	291	5600	500	13830	10	1	58141980	10925	7.16	1.08	12	0.05	2626.00	17385.00	27100	20240202	-30.66	11460	20230726	63.96	27100	-30.66	20240202	17190	9.31	20240419	27100	-30.66	20240202	11460	63.96	20230726	0.35	N	003090	500	290 억		3429220	N	N	110	N	00	N
5	20240430	130144	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18860	160	2	0.86	436930220	23343	58.14	18690	18870	18520	24300	13090	18700	18717.83	5.90	0	166	19100	18900	18500	18300	17900	19000	18400	291	5600	500	13830	10	1	58141980	10966	7.18	1.08	12	0.04	2626.00	17385.00	27100	20240202	-30.41	11460	20230726	64.57	27100	-30.41	20240202	17190	9.71	20240419	27100	-30.41	20240202	11460	64.57	20230726	0.35	N	003090	500	290 억		3429220	N	N	110	N	00	N
6	20240430	120144	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18750	50	2	0.27	323491570	17311	43.11	18690	18820	18520	24300	13090	18700	18687.05	5.90	0	822	19100	18900	18500	18300	17900	19000	18400	291	5600	500	13830	10	1	58141980	10902	7.14	1.08	12	0.03	2626.00	17385.00	27100	20240202	-30.81	11460	20230726	63.61	27100	-30.81	20240202	17190	9.08	20240419	27100	-30.81	20240202	11460	63.61	20230726	0.35	N	003090	500	290 억		3429220	N	N	110	N	00	N
7	20240430	110144	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18590	-110	5	-0.59	207564980	11121	27.70	18690	18820	18520	24300	13090	18700	18664.24	5.90	0	923	19100	18900	18500	18300	17900	19000	18400	291	5600	500	13830	10	1	58141980	10809	7.08	1.07	12	0.02	2626.00	17385.00	27100	20240202	-31.40	11460	20230726	62.22	27100	-31.40	20240202	17190	8.14	20240419	27100	-31.40	20240202	11460	62.22	20230726	0.35	N	003090	500	290 억		3429220	N	N	110	N	00	N
8	20240430	100141	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18640	-60	5	-0.32	152474110	8161	20.33	18690	18820	18520	24300	13090	18700	18683.26	5.90	0	675	19100	18900	18500	18300	17900	19000	18400	291	5600	500	13830	10	1	58141980	10838	7.10	1.07	12	0.01	2626.00	17385.00	27100	20240202	-31.22	11460	20230726	62.65	27100	-31.22	20240202	17190	8.44	20240419	27100	-31.22	20240202	11460	62.65	20230726	0.35	N	003090	500	290 억		3429220	N	N	110	N	00	N
9	20240430	090148	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18620	-80	5	-0.43	9302980	499	1.24	18690	18690	18520	24300	13090	18700	18643.25	5.90	0	-93	19100	18900	18500	18300	17900	19000	18400	291	5600	500	13830	10	1	58141980	10826	7.09	1.07	12	0.00	2626.00	17385.00	27100	20240202	-31.29	11460	20230726	62.48	27100	-31.29	20240202	17190	8.32	20240419	27100	-31.29	20240202	11460	62.48	20230726	0.35	N	003090	500	290 억		3429220	N	N	110	N	00	N
10	20240429	160143	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18700	520	2	2.86	728220190	39677	116.89	18490	18700	18100	23600	12730	18180	18353.58	5.90	0	4937	18720	18450	18110	17840	17500	18585	17975	291	5420	500	13450	10	1	58141980	10873	7.12	1.08	12	0.07	2626.00	17385.00	27100	20240202	-31.00	11460	20230726	63.18	27100	-31.00	20240202	17190	8.78	20240419	27100	-31.00	20240202	11460	63.18	20230726	0.35	N	003090	500	290 억		3429509	N	N	110	N	00	N
11	20240429	150143	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18480	300	2	1.65	517538460	28348	83.51	18490	18490	18100	23600	12730	18180	18256.61	5.90	0	5453	18720	18450	18110	17840	17500	18585	17975	291	5420	500	13450	10	1	58141980	10745	7.04	1.06	12	0.05	2626.00	17385.00	27100	20240202	-31.81	11460	20230726	61.26	27100	-31.81	20240202	17190	7.50	20240419	27100	-31.81	20240202	11460	61.26	20230726	0.35	N	003090	500	290 억		3429509	N	N	31	N	00	N
12	20240429	140143	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18170	-10	5	-0.06	362236990	19881	58.57	18490	18490	18100	23600	12730	18180	18220.26	5.90	0	3895	18720	18450	18110	17840	17500	18585	17975	291	5420	500	13450	10	1	58141980	10564	6.92	1.05	12	0.03	2626.00	17385.00	27100	20240202	-32.95	11460	20230726	58.55	27100	-32.95	20240202	17190	5.70	20240419	27100	-32.95	20240202	11460	58.55	20230726	0.35	N	003090	500	290 억		3429509	N	N	31	N	00	N
13	20240429	130143	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18180	0	3	0.00	278223900	15259	44.95	18490	18490	18100	23600	12730	18180	18233.43	5.90	0	2058	18720	18450	18110	17840	17500	18585	17975	291	5420	500	13450	10	1	58141980	10570	6.92	1.05	12	0.03	2626.00	17385.00	27100	20240202	-32.92	11460	20230726	58.64	27100	-32.92	20240202	17190	5.76	20240419	27100	-32.92	20240202	11460	58.64	20230726	0.35	N	003090	500	290 억		3429509	N	N	31	N	00	N
14	20240429	120143	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18150	-30	5	-0.17	263838700	14467	42.62	18490	18490	18100	23600	12730	18180	18237.28	5.90	0	2109	18720	18450	18110	17840	17500	18585	17975	291	5420	500	13450	10	1	58141980	10553	6.91	1.04	12	0.02	2626.00	17385.00	27100	20240202	-33.03	11460	20230726	58.38	27100	-33.03	20240202	17190	5.58	20240419	27100	-33.03	20240202	11460	58.38	20230726	0.35	N	003090	500	290 억		3429509	N	N	31	N	00	N
15	20240429	110143	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18260	80	2	0.44	107823030	5898	17.38	18490	18490	18100	23600	12730	18180	18281.29	5.90	0	-1057	18720	18450	18110	17840	17500	18585	17975	291	5420	500	13450	10	1	58141980	10617	6.95	1.05	12	0.01	2626.00	17385.00	27100	20240202	-32.62	11460	20230726	59.34	27100	-32.62	20240202	17190	6.22	20240419	27100	-32.62	20240202	11460	59.34	20230726	0.35	N	003090	500	290 억		3429509	N	N	31	N	00	N
16	20240429	100143	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18250	70	2	0.39	60137430	3276	9.65	18490	18490	18230	23600	12730	18180	18356.97	5.90	0	301	18720	18450	18110	17840	17500	18585	17975	291	5420	500	13450	10	1	58141980	10611	6.95	1.05	12	0.01	2626.00	17385.00	27100	20240202	-32.66	11460	20230726	59.25	27100	-32.66	20240202	17190	6.17	20240419	27100	-32.66	20240202	11460	59.25	20230726	0.35	N	003090	500	290 억		3429509	N	N	31	N	00	N
17	20240429	090143	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18300	120	2	0.66	11497420	624	1.84	18490	18490	18230	23600	12730	18180	18425.35	5.90	0	19	18720	18450	18110	17840	17500	18585	17975	291	5420	500	13450	10	1	58141980	10640	6.97	1.05	12	0.00	2626.00	17385.00	27100	20240202	-32.47	11460	20230726	59.69	27100	-32.47	20240202	17190	6.46	20240419	27100	-32.47	20240202	11460	59.69	20230726	0.35	N	003090	500	290 억		3429509	N	N	31	N	00	N
18	20240426	160143	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18180	280	2	1.56	616469690	33917	184.38	17900	18380	17770	23250	12530	17900	18175.83	5.90	0	-658	18480	18190	18000	17710	17520	18335	17855	291	5350	500	13240	10	1	58141980	10570	6.92	1.05	12	0.06	2626.00	17385.00	27100	20240202	-32.92	11460	20230726	58.64	27100	-32.92	20240202	17190	5.76	20240419	27100	-32.92	20240202	11460	58.64	20230726	0.36	N	003090	500	290 억		3430729	N	N	31	N	00	N
19	20240426	150143	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18280	380	2	2.12	561450330	30892	167.94	17900	18380	17770	23250	12530	17900	18174.62	5.90	0	-1599	18480	18190	18000	17710	17520	18335	17855	291	5350	500	13240	10	1	58141980	10628	6.96	1.05	12	0.05	2626.00	17385.00	27100	20240202	-32.55	11460	20230726	59.51	27100	-32.55	20240202	17190	6.34	20240419	27100	-32.55	20240202	11460	59.51	20230726	0.36	N	003090	500	290 억		3430729	N	N	102	N	00	N
20	20240426	140143	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18240	340	2	1.90	495265780	27269	148.24	17900	18380	17770	23250	12530	17900	18162.23	5.90	0	-929	18480	18190	18000	17710	17520	18335	17855	291	5350	500	13240	10	1	58141980	10605	6.95	1.05	12	0.05	2626.00	17385.00	27100	20240202	-32.69	11460	20230726	59.16	27100	-32.69	20240202	17190	6.11	20240419	27100	-32.69	20240202	11460	59.16	20230726	0.36	N	003090	500	290 억		3430729	N	N	102	N	00	N
21	20240426	130143	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18240	340	2	1.90	417508550	23007	125.07	17900	18380	17770	23250	12530	17900	18147.02	5.90	0	-237	18480	18190	18000	17710	17520	18335	17855	291	5350	500	13240	10	1	58141980	10605	6.95	1.05	12	0.04	2626.00	17385.00	27100	20240202	-32.69	11460	20230726	59.16	27100	-32.69	20240202	17190	6.11	20240419	27100	-32.69	20240202	11460	59.16	20230726	0.36	N	003090	500	290 억		3430729	N	N	102	N	00	N
22	20240426	120142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18260	360	2	2.01	355166110	19584	106.46	17900	18380	17770	23250	12530	17900	18135.52	5.90	0	-1031	18480	18190	18000	17710	17520	18335	17855	291	5350	500	13240	10	1	58141980	10617	6.95	1.05	12	0.03	2626.00	17385.00	27100	20240202	-32.62	11460	20230726	59.34	27100	-32.62	20240202	17190	6.22	20240419	27100	-32.62	20240202	11460	59.34	20230726	0.36	N	003090	500	290 억		3430729	N	N	102	N	00	N
23	20240426	110143	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18090	190	2	1.06	130163610	7226	39.28	17900	18110	17770	23250	12530	17900	18013.23	5.90	0	-1429	18480	18190	18000	17710	17520	18335	17855	291	5350	500	13240	10	1	58141980	10518	6.89	1.04	12	0.01	2626.00	17385.00	27100	20240202	-33.25	11460	20230726	57.85	27100	-33.25	20240202	17190	5.24	20240419	27100	-33.25	20240202	11460	57.85	20230726	0.36	N	003090	500	290 억		3430729	N	N	102	N	00	N
24	20240426	100143	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18010	110	2	0.61	73215270	4072	22.14	17900	18110	17770	23250	12530	17900	17980.17	5.90	0	-1093	18480	18190	18000	17710	17520	18335	17855	291	5350	500	13240	10	1	58141980	10471	6.86	1.04	12	0.01	2626.00	17385.00	27100	20240202	-33.54	11460	20230726	57.16	27100	-33.54	20240202	17190	4.77	20240419	27100	-33.54	20240202	11460	57.16	20230726	0.36	N	003090	500	290 억		3430729	N	N	102	N	00	N
25	20240426	090144	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	17770	-130	5	-0.73	6120620	342	1.86	17900	18040	17770	23250	12530	17900	17896.55	5.90	0	-182	18480	18190	18000	17710	17520	18335	17855	291	5350	500	13240	10	1	58141980	10332	6.77	1.02	12	0.00	2626.00	17385.00	27100	20240202	-34.43	11460	20230726	55.06	27100	-34.43	20240202	17190	3.37	20240419	27100	-34.43	20240202	11460	55.06	20230726	0.36	N	003090	500	290 억		3430729	N	N	102	N	00	N
26	20240425	160142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	17900	-230	5	-1.27	329440880	18382	77.80	17820	18290	17810	23550	12700	18130	17921.87	5.90	0	-5816	18670	18400	18180	17910	17690	18290	17800	291	5420	500	13410	10	1	58141980	10407	6.82	1.03	12	0.03	2626.00	17385.00	27100	20240202	-33.95	11460	20230726	56.20	27100	-33.95	20240202	17190	4.13	20240419	27100	-33.95	20240202	11460	56.20	20230726	0.35	N	003090	500	290 억		3432255	N	N	102	N	00	N
27	20240425	150143	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	17930	-200	5	-1.10	270251730	15077	63.81	17820	18290	17810	23550	12700	18130	17924.70	5.90	0	-3402	18670	18400	18180	17910	17690	18290	17800	291	5420	500	13410	10	1	58141980	10425	6.83	1.03	12	0.03	2626.00	17385.00	27100	20240202	-33.84	11460	20230726	56.46	27100	-33.84	20240202	17190	4.30	20240419	27100	-33.84	20240202	11460	56.46	20230726	0.35	N	003090	500	290 억		3432255	N	N	1	N	00	N
28	20240425	140142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	17930	-200	5	-1.10	255185790	14237	60.26	17820	18290	17810	23550	12700	18130	17924.05	5.90	0	-2931	18670	18400	18180	17910	17690	18290	17800	291	5420	500	13410	10	1	58141980	10425	6.83	1.03	12	0.02	2626.00	17385.00	27100	20240202	-33.84	11460	20230726	56.46	27100	-33.84	20240202	17190	4.30	20240419	27100	-33.84	20240202	11460	56.46	20230726	0.35	N	003090	500	290 억		3432255	N	N	1	N	00	N
29	20240425	130143	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18060	-70	5	-0.39	205533410	11477	48.58	17820	18290	17810	23550	12700	18130	17908.19	5.90	0	-935	18670	18400	18180	17910	17690	18290	17800	291	5420	500	13410	10	1	58141980	10500	6.88	1.04	12	0.02	2626.00	17385.00	27100	20240202	-33.36	11460	20230726	57.59	27100	-33.36	20240202	17190	5.06	20240419	27100	-33.36	20240202	11460	57.59	20230726	0.35	N	003090	500	290 억		3432255	N	N	1	N	00	N
30	20240425	120142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	17920	-210	5	-1.16	176574090	9865	41.75	17820	18290	17810	23550	12700	18130	17898.93	5.90	0	-1319	18670	18400	18180	17910	17690	18290	17800	291	5420	500	13410	10	1	58141980	10419	6.82	1.03	12	0.02	2626.00	17385.00	27100	20240202	-33.87	11460	20230726	56.37	27100	-33.87	20240202	17190	4.25	20240419	27100	-33.87	20240202	11460	56.37	20230726	0.35	N	003090	500	290 억		3432255	N	N	1	N	00	N
31	20240425	110142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	17890	-240	5	-1.32	150662730	8416	35.62	17820	18290	17810	23550	12700	18130	17901.80	5.90	0	-1560	18670	18400	18180	17910	17690	18290	17800	291	5420	500	13410	10	1	58141980	10402	6.81	1.03	12	0.01	2626.00	17385.00	27100	20240202	-33.99	11460	20230726	56.11	27100	-33.99	20240202	17190	4.07	20240419	27100	-33.99	20240202	11460	56.11	20230726	0.35	N	003090	500	290 억		3432255	N	N	1	N	00	N
32	20240425	100142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	17970	-160	5	-0.88	95063920	5311	22.48	17820	18290	17810	23550	12700	18130	17899.22	5.90	0	-1674	18670	18400	18180	17910	17690	18290	17800	291	5420	500	13410	10	1	58141980	10448	6.84	1.03	12	0.01	2626.00	17385.00	27100	20240202	-33.69	11460	20230726	56.81	27100	-33.69	20240202	17190	4.54	20240419	27100	-33.69	20240202	11460	56.81	20230726	0.35	N	003090	500	290 억		3432255	N	N	1	N	00	N
33	20240425	090143	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	17890	-240	5	-1.32	14612470	817	3.46	17820	18290	17820	23550	12700	18130	17884.01	5.90	0	-332	18670	18400	18180	17910	17690	18290	17800	291	5420	500	13410	10	1	58141980	10402	6.81	1.03	12	0.00	2626.00	17385.00	27100	20240202	-33.99	11460	20230726	56.11	27100	-33.99	20240202	17190	4.07	20240419	27100	-33.99	20240202	11460	56.11	20230726	0.35	N	003090	500	290 억		3432255	N	N	1	N	00	N
34	20240424	160142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18130	-20	5	-0.11	426937380	23567	96.38	18410	18450	17960	23550	12710	18150	18115.90	5.92	0	-7386	18436	18292	18146	18002	17856	18295	18005	291	5400	500	13430	10	1	58141980	10541	6.90	1.04	12	0.04	2626.00	17385.00	27100	20240202	-33.10	11460	20230726	58.20	27100	-33.10	20240202	17190	5.47	20240419	27100	-33.10	20240202	11460	58.20	20230726	0.36	N	003090	500	290 억		3442418	N	N	1	N	00	N
35	20240424	150141	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18230	80	2	0.44	332790610	18386	75.19	18410	18450	17960	23550	12710	18150	18100.22	5.92	0	-5137	18436	18292	18146	18002	17856	18295	18005	291	5400	500	13430	10	1	58141980	10599	6.94	1.05	12	0.03	2626.00	17385.00	27100	20240202	-32.73	11460	20230726	59.08	27100	-32.73	20240202	17190	6.05	20240419	27100	-32.73	20240202	11460	59.08	20230726	0.36	N	003090	500	290 억		3442418	N	N	36	N	00	N
36	20240424	140142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18100	-50	5	-0.28	253337650	14022	57.35	18410	18450	17960	23550	12710	18150	18067.16	5.92	0	-3534	18436	18292	18146	18002	17856	18295	18005	291	5400	500	13430	10	1	58141980	10524	6.89	1.04	12	0.02	2626.00	17385.00	27100	20240202	-33.21	11460	20230726	57.94	27100	-33.21	20240202	17190	5.29	20240419	27100	-33.21	20240202	11460	57.94	20230726	0.36	N	003090	500	290 억		3442418	N	N	36	N	00	N
37	20240424	130142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18080	-70	5	-0.39	231250130	12800	52.35	18410	18450	17960	23550	12710	18150	18066.42	5.92	0	-3651	18436	18292	18146	18002	17856	18295	18005	291	5400	500	13430	10	1	58141980	10512	6.88	1.04	12	0.02	2626.00	17385.00	27100	20240202	-33.28	11460	20230726	57.77	27100	-33.28	20240202	17190	5.18	20240419	27100	-33.28	20240202	11460	57.77	20230726	0.36	N	003090	500	290 억		3442418	N	N	36	N	00	N
38	20240424	120143	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18030	-120	5	-0.66	204555150	11323	46.31	18410	18450	17960	23550	12710	18150	18065.46	5.92	0	-3468	18436	18292	18146	18002	17856	18295	18005	291	5400	500	13430	10	1	58141980	10483	6.87	1.04	12	0.02	2626.00	17385.00	27100	20240202	-33.47	11460	20230726	57.33	27100	-33.47	20240202	17190	4.89	20240419	27100	-33.47	20240202	11460	57.33	20230726	0.36	N	003090	500	290 억		3442418	N	N	36	N	00	N
39	20240424	110142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	17990	-160	5	-0.88	176805230	9782	40.00	18410	18450	17960	23550	12710	18150	18074.55	5.92	0	-2275	18436	18292	18146	18002	17856	18295	18005	291	5400	500	13430	10	1	58141980	10460	6.85	1.03	12	0.02	2626.00	17385.00	27100	20240202	-33.62	11460	20230726	56.98	27100	-33.62	20240202	17190	4.65	20240419	27100	-33.62	20240202	11460	56.98	20230726	0.36	N	003090	500	290 억		3442418	N	N	36	N	00	N
40	20240424	100142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18040	-110	5	-0.61	117728340	6501	26.59	18410	18450	17960	23550	12710	18150	18109.27	5.92	0	-1555	18436	18292	18146	18002	17856	18295	18005	291	5400	500	13430	10	1	58141980	10489	6.87	1.04	12	0.01	2626.00	17385.00	27100	20240202	-33.43	11460	20230726	57.42	27100	-33.43	20240202	17190	4.94	20240419	27100	-33.43	20240202	11460	57.42	20230726	0.36	N	003090	500	290 억		3442418	N	N	36	N	00	N
41	20240424	090142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18310	160	2	0.88	7943520	433	1.77	18410	18450	18190	23550	12710	18150	18345.31	5.92	0	160	18436	18292	18146	18002	17856	18295	18005	291	5400	500	13430	10	1	58141980	10646	6.97	1.05	12	0.00	2626.00	17385.00	27100	20240202	-32.44	11460	20230726	59.77	27100	-32.44	20240202	17190	6.52	20240419	27100	-32.44	20240202	11460	59.77	20230726	0.36	N	003090	500	290 억		3442418	N	N	36	N	00	N
42	20240423	160135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18150	10	2	0.06	443437980	24441	67.96	18150	18290	18000	23550	12700	18140	18143.20	5.93	0	-6512	19033	18586	18103	17656	17173	18810	17880	291	5410	500	13420	10	1	58141980	10553	6.91	1.04	12	0.04	2626.00	17385.00	27100	20240202	-33.03	11460	20230726	58.38	27100	-33.03	20240202	17190	5.58	20240419	27100	-33.03	20240202	11460	58.38	20230726	0.36	N	003090	500	290 억		3449504	N	N	36	N	00	N
43	20240423	150141	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18100	-40	5	-0.22	385153570	21227	59.02	18150	18290	18000	23550	12700	18140	18144.51	5.93	0	-6935	19033	18586	18103	17656	17173	18810	17880	291	5410	500	13420	10	1	58141980	10524	6.89	1.04	12	0.04	2626.00	17385.00	27100	20240202	-33.21	11460	20230726	57.94	27100	-33.21	20240202	17190	5.29	20240419	27100	-33.21	20240202	11460	57.94	20230726	0.36	N	003090	500	290 억		3449504	N	N	101	N	00	N
44	20240423	140142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18170	30	2	0.17	348431150	19200	53.38	18150	18290	18000	23550	12700	18140	18147.46	5.93	0	-6559	19033	18586	18103	17656	17173	18810	17880	291	5410	500	13420	10	1	58141980	10564	6.92	1.05	12	0.03	2626.00	17385.00	27100	20240202	-32.95	11460	20230726	58.55	27100	-32.95	20240202	17190	5.70	20240419	27100	-32.95	20240202	11460	58.55	20230726	0.36	N	003090	500	290 억		3449504	N	N	101	N	00	N
45	20240423	130141	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18030	-110	5	-0.61	320127140	17636	49.04	18150	18290	18000	23550	12700	18140	18151.91	5.93	0	-6496	19033	18586	18103	17656	17173	18810	17880	291	5410	500	13420	10	1	58141980	10483	6.87	1.04	12	0.03	2626.00	17385.00	27100	20240202	-33.47	11460	20230726	57.33	27100	-33.47	20240202	17190	4.89	20240419	27100	-33.47	20240202	11460	57.33	20230726	0.36	N	003090	500	290 억		3449504	N	N	101	N	00	N
46	20240423	120142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18130	-10	5	-0.06	274985730	15139	42.09	18150	18290	18000	23550	12700	18140	18164.06	5.93	0	-6978	19033	18586	18103	17656	17173	18810	17880	291	5410	500	13420	10	1	58141980	10541	6.90	1.04	12	0.03	2626.00	17385.00	27100	20240202	-33.10	11460	20230726	58.20	27100	-33.10	20240202	17190	5.47	20240419	27100	-33.10	20240202	11460	58.20	20230726	0.36	N	003090	500	290 억		3449504	N	N	101	N	00	N
47	20240423	110141	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18110	-30	5	-0.17	251942850	13870	38.56	18150	18290	18000	23550	12700	18140	18164.59	5.93	0	-6418	19033	18586	18103	17656	17173	18810	17880	291	5410	500	13420	10	1	58141980	10530	6.90	1.04	12	0.02	2626.00	17385.00	27100	20240202	-33.17	11460	20230726	58.03	27100	-33.17	20240202	17190	5.35	20240419	27100	-33.17	20240202	11460	58.03	20230726	0.36	N	003090	500	290 억		3449504	N	N	101	N	00	N
48	20240423	100143	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18280	140	2	0.77	153313840	8442	23.47	18150	18290	18000	23550	12700	18140	18160.84	5.93	0	-2459	19033	18586	18103	17656	17173	18810	17880	291	5410	500	13420	10	1	58141980	10628	6.96	1.05	12	0.01	2626.00	17385.00	27100	20240202	-32.55	11460	20230726	59.51	27100	-32.55	20240202	17190	6.34	20240419	27100	-32.55	20240202	11460	59.51	20230726	0.36	N	003090	500	290 억		3449504	N	N	101	N	00	N
49	20240423	090142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18170	30	2	0.17	10783170	594	1.65	18150	18170	18150	23550	12700	18140	18153.48	5.93	0	-364	19033	18586	18103	17656	17173	18810	17880	291	5410	500	13420	10	1	58141980	10564	6.92	1.05	12	0.00	2626.00	17385.00	27100	20240202	-32.95	11460	20230726	58.55	27100	-32.95	20240202	17190	5.70	20240419	27100	-32.95	20240202	11460	58.55	20230726	0.36	N	003090	500	290 억		3449504	N	N	101	N	00	N
50	20240422	160142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18140	940	2	5.47	626336550	34762	68.25	17860	18550	17620	22350	12040	17200	18017.81	5.92	0	9976	18246	17722	17456	16932	16666	17590	16800	291	5150	500	12720	10	1	58141980	10547	6.91	1.04	12	0.06	2626.00	17385.00	27100	20240202	-33.06	11460	20230726	58.29	27100	-33.06	20240202	17190	5.53	20240419	27100	-33.06	20240202	11460	58.29	20230726	0.36	N	003090	500	290 억		3443081	N	N	101	N	00	N
51	20240422	150141	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18070	870	2	5.06	572553830	31796	62.42	17860	18550	17620	22350	12040	17200	18007.10	5.92	0	9233	18246	17722	17456	16932	16666	17590	16800	291	5150	500	12720	10	1	58141980	10506	6.88	1.04	12	0.05	2626.00	17385.00	27100	20240202	-33.32	11460	20230726	57.68	27100	-33.32	20240202	17190	5.12	20240419	27100	-33.32	20240202	11460	57.68	20230726	0.36	N	003090	500	290 억		3443081	N	N	501	N	00	N
52	20240422	140142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	17970	770	2	4.48	500139880	27790	54.56	17860	18550	17620	22350	12040	17200	17997.12	5.92	0	8791	18246	17722	17456	16932	16666	17590	16800	291	5150	500	12720	10	1	58141980	10448	6.84	1.03	12	0.05	2626.00	17385.00	27100	20240202	-33.69	11460	20230726	56.81	27100	-33.69	20240202	17190	4.54	20240419	27100	-33.69	20240202	11460	56.81	20230726	0.36	N	003090	500	290 억		3443081	N	N	501	N	00	N
53	20240422	130141	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	17860	660	2	3.84	450211460	24993	49.07	17860	18550	17620	22350	12040	17200	18013.50	5.92	0	6850	18246	17722	17456	16932	16666	17590	16800	291	5150	500	12720	10	1	58141980	10384	6.80	1.03	12	0.04	2626.00	17385.00	27100	20240202	-34.10	11460	20230726	55.85	27100	-34.10	20240202	17190	3.90	20240419	27100	-34.10	20240202	11460	55.85	20230726	0.36	N	003090	500	290 억		3443081	N	N	501	N	00	N
54	20240422	120141	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18000	800	2	4.65	387332740	21478	42.17	17860	18550	17620	22350	12040	17200	18033.93	5.92	0	6107	18246	17722	17456	16932	16666	17590	16800	291	5150	500	12720	10	1	58141980	10466	6.85	1.04	12	0.04	2626.00	17385.00	27100	20240202	-33.58	11460	20230726	57.07	27100	-33.58	20240202	17190	4.71	20240419	27100	-33.58	20240202	11460	57.07	20230726	0.36	N	003090	500	290 억		3443081	N	N	501	N	00	N
55	20240422	110141	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18100	900	2	5.23	365194830	20249	39.75	17860	18550	17620	22350	12040	17200	18035.20	5.92	0	6523	18246	17722	17456	16932	16666	17590	16800	291	5150	500	12720	10	1	58141980	10524	6.89	1.04	12	0.03	2626.00	17385.00	27100	20240202	-33.21	11460	20230726	57.94	27100	-33.21	20240202	17190	5.29	20240419	27100	-33.21	20240202	11460	57.94	20230726	0.36	N	003090	500	290 억		3443081	N	N	501	N	00	N
56	20240422	100142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18040	840	2	4.88	281396380	15605	30.64	17860	18550	17620	22350	12040	17200	18032.45	5.92	0	6067	18246	17722	17456	16932	16666	17590	16800	291	5150	500	12720	10	1	58141980	10489	6.87	1.04	12	0.03	2626.00	17385.00	27100	20240202	-33.43	11460	20230726	57.42	27100	-33.43	20240202	17190	4.94	20240419	27100	-33.43	20240202	11460	57.42	20230726	0.36	N	003090	500	290 억		3443081	N	N	501	N	00	N
57	20240422	090141	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	17620	420	2	2.44	31287560	1759	3.45	17860	17870	17620	22350	12040	17200	17787.13	5.92	0	755	18246	17722	17456	16932	16666	17590	16800	291	5150	500	12720	10	1	58141980	10245	6.71	1.01	12	0.00	2626.00	17385.00	27100	20240202	-34.98	11460	20230726	53.75	27100	-34.98	20240202	17190	2.50	20240419	27100	-34.98	20240202	11460	53.75	20230726	0.36	N	003090	500	290 억		3443081	N	N	501	N	00	N
58	20240419	160139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	17200	-560	5	-3.15	883142540	50895	167.22	17760	17980	17190	23050	12440	17760	17351.44	5.91	0	-1011	18253	18006	17723	17476	17193	18130	17600	291	5290	500	13140	10	1	58141980	10000	6.55	0.99	12	0.09	2626.00	17385.00	27100	20240202	-36.53	11460	20230726	50.09	27100	-36.53	20240202	17190	0.06	20240419	27100	-36.53	20240202	11460	50.09	20230726	0.36	N	003090	500	290 억		3434489	N	N	501	N	00	N
59	20240419	150137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	17230	-530	5	-2.98	790427320	45511	149.53	17760	17980	17190	23050	12440	17760	17366.97	5.91	0	-1703	18253	18006	17723	17476	17193	18130	17600	291	5290	500	13140	10	1	58141980	10018	6.56	0.99	12	0.08	2626.00	17385.00	27100	20240202	-36.42	11460	20230726	50.35	27100	-36.42	20240202	17190	0.23	20240419	27100	-36.42	20240202	11460	50.35	20230726	0.36	N	003090	500	290 억		3434489	N	N	8095	N	00	N
60	20240419	140138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	17300	-460	5	-2.59	732309810	42142	138.46	17760	17980	17190	23050	12440	17760	17376.29	5.91	0	-1354	18253	18006	17723	17476	17193	18130	17600	291	5290	500	13140	10	1	58141980	10059	6.59	1.00	12	0.07	2626.00	17385.00	27100	20240202	-36.16	11460	20230726	50.96	27100	-36.16	20240202	17190	0.64	20240419	27100	-36.16	20240202	11460	50.96	20230726	0.36	N	003090	500	290 억		3434489	N	N	8095	N	00	N
61	20240419	130138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	17350	-410	5	-2.31	645712260	37135	122.01	17760	17980	17190	23050	12440	17760	17387.24	5.91	0	-1474	18253	18006	17723	17476	17193	18130	17600	291	5290	500	13140	10	1	58141980	10088	6.61	1.00	12	0.06	2626.00	17385.00	27100	20240202	-35.98	11460	20230726	51.40	27100	-35.98	20240202	17190	0.93	20240419	27100	-35.98	20240202	11460	51.40	20230726	0.36	N	003090	500	290 억		3434489	N	N	8095	N	00	N
62	20240419	120138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	17200	-560	5	-3.15	559946820	32178	105.72	17760	17980	17190	23050	12440	17760	17400.42	5.91	0	-4374	18253	18006	17723	17476	17193	18130	17600	291	5290	500	13140	10	1	58141980	10000	6.55	0.99	12	0.06	2626.00	17385.00	27100	20240202	-36.53	11460	20230726	50.09	27100	-36.53	20240202	17190	0.06	20240419	27100	-36.53	20240202	11460	50.09	20230726	0.36	N	003090	500	290 억		3434489	N	N	8095	N	00	N
63	20240419	110138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	17330	-430	5	-2.42	413250180	23670	77.77	17760	17980	17330	23050	12440	17760	17457.54	5.91	0	-3089	18253	18006	17723	17476	17193	18130	17600	291	5290	500	13140	10	1	58141980	10076	6.60	1.00	12	0.04	2626.00	17385.00	27100	20240202	-36.05	11460	20230726	51.22	27100	-36.05	20240202	17330	0.00	20240419	27100	-36.05	20240202	11460	51.22	20230726	0.36	N	003090	500	290 억		3434489	N	N	8095	N	00	N
64	20240419	100138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	17540	-220	5	-1.24	236140100	13508	44.38	17760	17980	17350	23050	12440	17760	17479.42	5.91	0	-1663	18253	18006	17723	17476	17193	18130	17600	291	5290	500	13140	10	1	58141980	10198	6.68	1.01	12	0.02	2626.00	17385.00	27100	20240202	-35.28	11460	20230726	53.05	27100	-35.28	20240202	17350	1.10	20240419	27100	-35.28	20240202	11460	53.05	20230726	0.36	N	003090	500	290 억		3434489	N	N	8095	N	00	N
65	20240419	090137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	17350	-410	5	-2.31	58469010	3310	10.88	17760	17980	17350	23050	12440	17760	17661.37	5.91	0	-2207	18253	18006	17723	17476	17193	18130	17600	291	5290	500	13140	10	1	58141980	10088	6.61	1.00	12	0.01	2626.00	17385.00	27100	20240202	-35.98	11460	20230726	51.40	27100	-35.98	20240202	17350	0.00	20240419	27100	-35.98	20240202	11460	51.40	20230726	0.36	N	003090	500	290 억		3434489	N	N	8095	N	00	N
66	20240418	160137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	17760	360	2	2.07	539566100	30321	76.11	17570	17970	17440	22600	12180	17400	17795.19	5.89	0	9678	17986	17692	17546	17252	17106	17620	17180	291	5200	500	12870	10	1	58141980	10326	6.76	1.02	12	0.05	2626.00	17385.00	27100	20240202	-34.46	11460	20230726	54.97	27100	-34.46	20240202	17400	2.07	20240417	27100	-34.46	20240202	11460	54.97	20230726	0.37	N	003090	500	290 억		3423785	N	N	8095	N	00	N
67	20240418	150138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	17870	470	2	2.70	436080930	24503	61.50	17570	17970	17440	22600	12180	17400	17797.04	5.89	0	7381	17986	17692	17546	17252	17106	17620	17180	291	5200	500	12870	10	1	58141980	10390	6.81	1.03	12	0.04	2626.00	17385.00	27100	20240202	-34.06	11460	20230726	55.93	27100	-34.06	20240202	17400	2.70	20240417	27100	-34.06	20240202	11460	55.93	20230726	0.37	N	003090	500	290 억		3423785	N	N	149	N	00	N
68	20240418	140138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	17750	350	2	2.01	311838930	17506	43.94	17570	17970	17440	22600	12180	17400	17813.26	5.89	0	4159	17986	17692	17546	17252	17106	17620	17180	291	5200	500	12870	10	1	58141980	10320	6.76	1.02	12	0.03	2626.00	17385.00	27100	20240202	-34.50	11460	20230726	54.89	27100	-34.50	20240202	17400	2.01	20240417	27100	-34.50	20240202	11460	54.89	20230726	0.37	N	003090	500	290 억		3423785	N	N	149	N	00	N
69	20240418	130137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	17880	480	2	2.76	270830320	15204	38.16	17570	17970	17440	22600	12180	17400	17813.10	5.89	0	3879	17986	17692	17546	17252	17106	17620	17180	291	5200	500	12870	10	1	58141980	10396	6.81	1.03	12	0.03	2626.00	17385.00	27100	20240202	-34.02	11460	20230726	56.02	27100	-34.02	20240202	17400	2.76	20240417	27100	-34.02	20240202	11460	56.02	20230726	0.37	N	003090	500	290 억		3423785	N	N	149	N	00	N
70	20240418	120138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	17900	500	2	2.87	208316190	11701	29.37	17570	17970	17440	22600	12180	17400	17803.28	5.89	0	3685	17986	17692	17546	17252	17106	17620	17180	291	5200	500	12870	10	1	58141980	10407	6.82	1.03	12	0.02	2626.00	17385.00	27100	20240202	-33.95	11460	20230726	56.20	27100	-33.95	20240202	17400	2.87	20240417	27100	-33.95	20240202	11460	56.20	20230726	0.37	N	003090	500	290 억		3423785	N	N	149	N	00	N
71	20240418	110138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	17850	450	2	2.59	151129340	8500	21.34	17570	17970	17440	22600	12180	17400	17779.92	5.89	0	2264	17986	17692	17546	17252	17106	17620	17180	291	5200	500	12870	10	1	58141980	10378	6.80	1.03	12	0.01	2626.00	17385.00	27100	20240202	-34.13	11460	20230726	55.76	27100	-34.13	20240202	17400	2.59	20240417	27100	-34.13	20240202	11460	55.76	20230726	0.37	N	003090	500	290 억		3423785	N	N	149	N	00	N
72	20240418	100138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	17970	570	2	3.28	89302190	5047	12.67	17570	17970	17440	22600	12180	17400	17694.11	5.89	0	2674	17986	17692	17546	17252	17106	17620	17180	291	5200	500	12870	10	1	58141980	10448	6.84	1.03	12	0.01	2626.00	17385.00	27100	20240202	-33.69	11460	20230726	56.81	27100	-33.69	20240202	17400	3.28	20240417	27100	-33.69	20240202	11460	56.81	20230726	0.37	N	003090	500	290 억		3423785	N	N	149	N	00	N
73	20240418	090138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	17610	210	2	1.21	8567260	487	1.22	17570	17650	17570	22600	12180	17400	17591.91	5.89	0	332	17986	17692	17546	17252	17106	17620	17180	291	5200	500	12870	10	1	58141980	10239	6.71	1.01	12	0.00	2626.00	17385.00	27100	20240202	-35.02	11460	20230726	53.66	27100	-35.02	20240202	17400	1.21	20240417	27100	-35.02	20240202	11460	53.66	20230726	0.37	N	003090	500	290 억		3423785	N	N	149	N	00	N
74	20240417	160137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	17400	-350	5	-1.97	699991550	39833	67.43	17580	17840	17400	23050	12430	17750	17573.16	5.91	0	-14129	18410	18080	17840	17510	17270	17960	17390	291	5300	500	13130	10	1	58141980	10117	6.63	1.00	12	0.07	2626.00	17385.00	27100	20240202	-35.79	11460	20230726	51.83	27100	-35.79	20240202	17400	0.00	20240417	27100	-35.79	20240202	11460	51.83	20230726	0.38	N	003090	500	290 억		3435297	N	N	149	N	00	N
75	20240417	150139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	17510	-240	5	-1.35	586698740	33331	56.42	17580	17840	17450	23050	12430	17750	17602.19	5.91	0	-12686	18410	18080	17840	17510	17270	17960	17390	291	5300	500	13130	10	1	58141980	10181	6.67	1.01	12	0.06	2626.00	17385.00	27100	20240202	-35.39	11460	20230726	52.79	27100	-35.39	20240202	17450	0.34	20240417	27100	-35.39	20240202	11460	52.79	20230726	0.38	N	003090	500	290 억		3435297	N	N	508	N	00	N
76	20240417	140138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	17660	-90	5	-0.51	511572090	29046	49.17	17580	17840	17480	23050	12430	17750	17612.48	5.91	0	-11686	18410	18080	17840	17510	17270	17960	17390	291	5300	500	13130	10	1	58141980	10268	6.73	1.02	12	0.05	2626.00	17385.00	27100	20240202	-34.83	11460	20230726	54.10	27100	-34.83	20240202	17480	1.03	20240417	27100	-34.83	20240202	11460	54.10	20230726	0.38	N	003090	500	290 억		3435297	N	N	508	N	00	N
77	20240417	130138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	17530	-220	5	-1.24	397193140	22518	38.12	17580	17840	17510	23050	12430	17750	17638.92	5.91	0	-8446	18410	18080	17840	17510	17270	17960	17390	291	5300	500	13130	10	1	58141980	10192	6.68	1.01	12	0.04	2626.00	17385.00	27100	20240202	-35.31	11460	20230726	52.97	27100	-35.31	20240202	17510	0.11	20240417	27100	-35.31	20240202	11460	52.97	20230726	0.38	N	003090	500	290 억		3435297	N	N	508	N	00	N
78	20240417	120137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	17640	-110	5	-0.62	264023090	14942	25.29	17580	17840	17580	23050	12430	17750	17669.86	5.91	0	-2622	18410	18080	17840	17510	17270	17960	17390	291	5300	500	13130	10	1	58141980	10256	6.72	1.01	12	0.03	2626.00	17385.00	27100	20240202	-34.91	11460	20230726	53.93	27100	-34.91	20240202	17580	0.34	20240417	27100	-34.91	20240202	11460	53.93	20230726	0.38	N	003090	500	290 억		3435297	N	N	508	N	00	N
79	20240417	110137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	17690	-60	5	-0.34	213517400	12079	20.45	17580	17840	17580	23050	12430	17750	17676.74	5.91	0	-2444	18410	18080	17840	17510	17270	17960	17390	291	5300	500	13130	10	1	58141980	10285	6.74	1.02	12	0.02	2626.00	17385.00	27100	20240202	-34.72	11460	20230726	54.36	27100	-34.72	20240202	17580	0.63	20240417	27100	-34.72	20240202	11460	54.36	20230726	0.38	N	003090	500	290 억		3435297	N	N	508	N	00	N
80	20240417	100137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	17700	-50	5	-0.28	156419990	8849	14.98	17580	17840	17580	23050	12430	17750	17676.57	5.91	0	-652	18410	18080	17840	17510	17270	17960	17390	291	5300	500	13130	10	1	58141980	10291	6.74	1.02	12	0.02	2626.00	17385.00	27100	20240202	-34.69	11460	20230726	54.45	27100	-34.69	20240202	17580	0.68	20240417	27100	-34.69	20240202	11460	54.45	20230726	0.38	N	003090	500	290 억		3435297	N	N	508	N	00	N
81	20240417	090137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	17670	-80	5	-0.45	46485450	2642	4.47	17580	17800	17580	23050	12430	17750	17594.80	5.91	0	328	18410	18080	17840	17510	17270	17960	17390	291	5300	500	13130	10	1	58141980	10274	6.73	1.02	12	0.00	2626.00	17385.00	27100	20240202	-34.80	11460	20230726	54.19	27100	-34.80	20240202	17580	0.51	20240417	27100	-34.80	20240202	11460	54.19	20230726	0.38	N	003090	500	290 억		3435297	N	N	508	N	00	N
82	20240416	160138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	17750	-550	5	-3.01	1045868290	58702	158.28	18120	18170	17600	23750	12810	18300	17816.67	5.91	0	-3523	18740	18520	18300	18080	17860	18410	17970	291	5450	500	13540	10	1	58141980	10320	6.76	1.02	12	0.10	2626.00	17385.00	27100	20240202	-34.50	11460	20230726	54.89	27100	-34.50	20240202	17600	0.85	20240416	27100	-34.50	20240202	11460	54.89	20230726	0.38	N	003090	500	290 억		3436507	N	N	508	N	00	N
83	20240416	150138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	17730	-570	5	-3.11	955222250	53596	144.51	18120	18170	17600	23750	12810	18300	17822.64	5.91	0	-3974	18740	18520	18300	18080	17860	18410	17970	291	5450	500	13540	10	1	58141980	10309	6.75	1.02	12	0.09	2626.00	17385.00	27100	20240202	-34.58	11460	20230726	54.71	27100	-34.58	20240202	17600	0.74	20240416	27100	-34.58	20240202	11460	54.71	20230726	0.38	N	003090	500	290 억		3436507	N	N	239	N	00	N
84	20240416	140138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	17720	-580	5	-3.17	885072110	49645	133.86	18120	18170	17600	23750	12810	18300	17828.02	5.91	0	-4342	18740	18520	18300	18080	17860	18410	17970	291	5450	500	13540	10	1	58141980	10303	6.75	1.02	12	0.09	2626.00	17385.00	27100	20240202	-34.61	11460	20230726	54.62	27100	-34.61	20240202	17600	0.68	20240416	27100	-34.61	20240202	11460	54.62	20230726	0.38	N	003090	500	290 억		3436507	N	N	239	N	00	N
85	20240416	130137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	17760	-540	5	-2.95	719624330	40312	108.69	18120	18170	17600	23750	12810	18300	17851.37	5.91	0	-4156	18740	18520	18300	18080	17860	18410	17970	291	5450	500	13540	10	1	58141980	10326	6.76	1.02	12	0.07	2626.00	17385.00	27100	20240202	-34.46	11460	20230726	54.97	27100	-34.46	20240202	17600	0.91	20240416	27100	-34.46	20240202	11460	54.97	20230726	0.38	N	003090	500	290 억		3436507	N	N	239	N	00	N
86	20240416	120140	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	17680	-620	5	-3.39	658589300	36866	99.40	18120	18170	17600	23750	12810	18300	17864.41	5.91	0	-5434	18740	18520	18300	18080	17860	18410	17970	291	5450	500	13540	10	1	58141980	10280	6.73	1.02	12	0.06	2626.00	17385.00	27100	20240202	-34.76	11460	20230726	54.28	27100	-34.76	20240202	17600	0.45	20240416	27100	-34.76	20240202	11460	54.28	20230726	0.38	N	003090	500	290 억		3436507	N	N	239	N	00	N
87	20240416	110137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	17710	-590	5	-3.22	558838240	31218	84.17	18120	18170	17660	23750	12810	18300	17901.15	5.91	0	-6412	18740	18520	18300	18080	17860	18410	17970	291	5450	500	13540	10	1	58141980	10297	6.74	1.02	12	0.05	2626.00	17385.00	27100	20240202	-34.65	11460	20230726	54.54	27100	-34.65	20240202	17660	0.28	20240416	27100	-34.65	20240202	11460	54.54	20230726	0.38	N	003090	500	290 억		3436507	N	N	239	N	00	N
88	20240416	100137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	17960	-340	5	-1.86	240222990	13329	35.94	18120	18170	17920	23750	12810	18300	18022.58	5.91	0	-3102	18740	18520	18300	18080	17860	18410	17970	291	5450	500	13540	10	1	58141980	10442	6.84	1.03	12	0.02	2626.00	17385.00	27100	20240202	-33.73	11460	20230726	56.72	27100	-33.73	20240202	17920	0.22	20240416	27100	-33.73	20240202	11460	56.72	20230726	0.38	N	003090	500	290 억		3436507	N	N	239	N	00	N
89	20240416	090135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18090	-210	5	-1.15	9800020	541	1.46	18120	18140	18090	23750	12810	18300	18114.64	5.91	0	-237	18740	18520	18300	18080	17860	18410	17970	291	5450	500	13540	10	1	58141980	10518	6.89	1.04	12	0.00	2626.00	17385.00	27100	20240202	-33.25	11460	20230726	57.85	27100	-33.25	20240202	18080	0.06	20240415	27100	-33.25	20240202	11460	57.85	20230726	0.38	N	003090	500	290 억		3436507	N	N	239	N	00	N
90	20240415	160136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18300	-100	5	-0.54	674281750	37068	118.36	18390	18520	18080	23900	12880	18400	18188.34	5.90	0	5023	18826	18612	18476	18262	18126	18720	18370	291	5500	500	13610	10	1	58141980	10640	6.97	1.05	12	0.06	2626.00	17385.00	27100	20240202	-32.47	11460	20230726	59.69	27100	-32.47	20240202	18080	1.22	20240415	27100	-32.47	20240202	11460	59.69	20230726	0.39	N	003090	500	290 억		3430926	N	N	239	N	00	N
91	20240415	150136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18240	-160	5	-0.87	602931140	33162	105.88	18390	18520	18080	23900	12880	18400	18179.01	5.90	0	4996	18826	18612	18476	18262	18126	18720	18370	291	5500	500	13610	10	1	58141980	10605	6.95	1.05	12	0.06	2626.00	17385.00	27100	20240202	-32.69	11460	20230726	59.16	27100	-32.69	20240202	18080	0.88	20240415	27100	-32.69	20240202	11460	59.16	20230726	0.39	N	003090	500	290 억		3430926	N	N	650	N	00	N
92	20240415	140136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18360	-40	5	-0.22	539527810	29695	94.81	18390	18520	18080	23900	12880	18400	18166.17	5.90	0	5608	18826	18612	18476	18262	18126	18720	18370	291	5500	500	13610	10	1	58141980	10675	6.99	1.06	12	0.05	2626.00	17385.00	27100	20240202	-32.25	11460	20230726	60.21	27100	-32.25	20240202	18080	1.55	20240415	27100	-32.25	20240202	11460	60.21	20230726	0.39	N	003090	500	290 억		3430926	N	N	650	N	00	N
93	20240415	130136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18280	-120	5	-0.65	504167760	27766	88.66	18390	18520	18080	23900	12880	18400	18154.58	5.90	0	5379	18826	18612	18476	18262	18126	18720	18370	291	5500	500	13610	10	1	58141980	10628	6.96	1.05	12	0.05	2626.00	17385.00	27100	20240202	-32.55	11460	20230726	59.51	27100	-32.55	20240202	18080	1.11	20240415	27100	-32.55	20240202	11460	59.51	20230726	0.39	N	003090	500	290 억		3430926	N	N	650	N	00	N
94	20240415	120136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18250	-150	5	-0.82	487579380	26859	85.76	18390	18520	18080	23900	12880	18400	18149.97	5.90	0	5368	18826	18612	18476	18262	18126	18720	18370	291	5500	500	13610	10	1	58141980	10611	6.95	1.05	12	0.05	2626.00	17385.00	27100	20240202	-32.66	11460	20230726	59.25	27100	-32.66	20240202	18080	0.94	20240415	27100	-32.66	20240202	11460	59.25	20230726	0.39	N	003090	500	290 억		3430926	N	N	650	N	00	N
95	20240415	110137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18090	-310	5	-1.68	423431220	23325	74.48	18390	18520	18080	23900	12880	18400	18149.70	5.90	0	3193	18826	18612	18476	18262	18126	18720	18370	291	5500	500	13610	10	1	58141980	10518	6.89	1.04	12	0.04	2626.00	17385.00	27100	20240202	-33.25	11460	20230726	57.85	27100	-33.25	20240202	18080	0.06	20240415	27100	-33.25	20240202	11460	57.85	20230726	0.39	N	003090	500	290 억		3430926	N	N	650	N	00	N
96	20240415	100136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18190	-210	5	-1.14	323348610	17797	56.82	18390	18520	18100	23900	12880	18400	18163.98	5.90	0	4316	18826	18612	18476	18262	18126	18720	18370	291	5500	500	13610	10	1	58141980	10576	6.93	1.05	12	0.03	2626.00	17385.00	27100	20240202	-32.88	11460	20230726	58.73	27100	-32.88	20240202	18100	0.50	20240415	27100	-32.88	20240202	11460	58.73	20230726	0.39	N	003090	500	290 억		3430926	N	N	650	N	00	N
97	20240415	090137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18320	-80	5	-0.43	14095170	766	2.45	18390	18520	18300	23900	12880	18400	18401.88	5.90	0	174	18826	18612	18476	18262	18126	18720	18370	291	5500	500	13610	10	1	58141980	10652	6.98	1.05	12	0.00	2626.00	17385.00	27100	20240202	-32.40	11460	20230726	59.86	27100	-32.40	20240202	18260	0.33	20240411	27100	-32.40	20240202	11460	59.86	20230726	0.39	N	003090	500	290 억		3430926	N	N	650	N	00	N
98	20240412	160136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18400	-230	5	-1.23	573526840	30993	41.10	18350	18690	18340	24200	13050	18630	18505.11	5.88	0	2237	19370	19000	18630	18260	17890	19185	18445	291	5570	500	13780	10	1	58141980	10698	7.01	1.06	12	0.05	2626.00	17385.00	27100	20240202	-32.10	11460	20230726	60.56	27100	-32.10	20240202	18260	0.77	20240411	27100	-32.10	20240202	11460	60.56	20230726	0.39	N	003090	500	290 억		3420899	N	N	650	N	00	N
99	20240412	150137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18450	-180	5	-0.97	502594910	27141	35.99	18350	18690	18340	24200	13050	18630	18517.92	5.88	0	1846	19370	19000	18630	18260	17890	19185	18445	291	5570	500	13780	10	1	58141980	10727	7.03	1.06	12	0.05	2626.00	17385.00	27100	20240202	-31.92	11460	20230726	60.99	27100	-31.92	20240202	18260	1.04	20240411	27100	-31.92	20240202	11460	60.99	20230726	0.39	N	003090	500	290 억		3420899	N	N	14274	N	00	N
100	20240412	140137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18450	-180	5	-0.97	439717860	23736	31.48	18350	18690	18340	24200	13050	18630	18525.36	5.88	0	2021	19370	19000	18630	18260	17890	19185	18445	291	5570	500	13780	10	1	58141980	10727	7.03	1.06	12	0.04	2626.00	17385.00	27100	20240202	-31.92	11460	20230726	60.99	27100	-31.92	20240202	18260	1.04	20240411	27100	-31.92	20240202	11460	60.99	20230726	0.39	N	003090	500	290 억		3420899	N	N	14274	N	00	N
101	20240412	130136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18460	-170	5	-0.91	418491420	22588	29.95	18350	18690	18340	24200	13050	18630	18527.16	5.88	0	2161	19370	19000	18630	18260	17890	19185	18445	291	5570	500	13780	10	1	58141980	10733	7.03	1.06	12	0.04	2626.00	17385.00	27100	20240202	-31.88	11460	20230726	61.08	27100	-31.88	20240202	18260	1.10	20240411	27100	-31.88	20240202	11460	61.08	20230726	0.39	N	003090	500	290 억		3420899	N	N	14274	N	00	N
102	20240412	120136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18590	-40	5	-0.21	319505810	17237	22.86	18350	18690	18340	24200	13050	18630	18536.05	5.88	0	1206	19370	19000	18630	18260	17890	19185	18445	291	5570	500	13780	10	1	58141980	10809	7.08	1.07	12	0.03	2626.00	17385.00	27100	20240202	-31.40	11460	20230726	62.22	27100	-31.40	20240202	18260	1.81	20240411	27100	-31.40	20240202	11460	62.22	20230726	0.39	N	003090	500	290 억		3420899	N	N	14274	N	00	N
103	20240412	110135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18630	0	3	0.00	265749480	14354	19.03	18350	18690	18340	24200	13050	18630	18513.97	5.88	0	1601	19370	19000	18630	18260	17890	19185	18445	291	5570	500	13780	10	1	58141980	10832	7.09	1.07	12	0.02	2626.00	17385.00	27100	20240202	-31.25	11460	20230726	62.57	27100	-31.25	20240202	18260	2.03	20240411	27100	-31.25	20240202	11460	62.57	20230726	0.39	N	003090	500	290 억		3420899	N	N	14274	N	00	N
104	20240412	100135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18630	0	3	0.00	208211940	11266	14.94	18350	18690	18340	24200	13050	18630	18481.44	5.88	0	956	19370	19000	18630	18260	17890	19185	18445	291	5570	500	13780	10	1	58141980	10832	7.09	1.07	12	0.02	2626.00	17385.00	27100	20240202	-31.25	11460	20230726	62.57	27100	-31.25	20240202	18260	2.03	20240411	27100	-31.25	20240202	11460	62.57	20230726	0.39	N	003090	500	290 억		3420899	N	N	14274	N	00	N
105	20240412	090136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18570	-60	5	-0.32	30625200	1666	2.21	18350	18590	18340	24200	13050	18630	18382.47	5.88	0	119	19370	19000	18630	18260	17890	19185	18445	291	5570	500	13780	10	1	58141980	10797	7.07	1.07	12	0.00	2626.00	17385.00	27100	20240202	-31.48	11460	20230726	62.04	27100	-31.48	20240202	18260	1.70	20240411	27100	-31.48	20240202	11460	62.04	20230726	0.39	N	003090	500	290 억		3420899	N	N	14274	N	00	N
106	20240411	160135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18630	-240	5	-1.27	1405442510	75383	434.76	18600	19000	18260	24500	13210	18870	18644.02	5.84	0	15848	19530	19200	19010	18680	18490	19105	18585	291	5630	500	13960	10	1	58141980	10832	7.09	1.07	12	0.13	2626.00	17385.00	27100	20240202	-31.25	11460	20230726	62.57	27100	-31.25	20240202	18260	2.03	20240411	27100	-31.25	20240202	11460	62.57	20230726	0.39	N	003090	500	290 억		3396658	N	N	14274	N	00	N
107	20240411	150138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18760	-110	5	-0.58	1088460370	58401	336.82	18600	19000	18260	24500	13210	18870	18637.70	5.84	0	11959	19530	19200	19010	18680	18490	19105	18585	291	5630	500	13960	10	1	58141980	10907	7.14	1.08	12	0.10	2626.00	17385.00	27100	20240202	-30.77	11460	20230726	63.70	27100	-30.77	20240202	18260	2.74	20240411	27100	-30.77	20240202	11460	63.70	20230726	0.39	N	003090	500	290 억		3396658	N	N	254	N	00	N
108	20240411	140140	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18750	-120	5	-0.64	903126870	48520	279.83	18600	19000	18260	24500	13210	18870	18613.50	5.84	0	8947	19530	19200	19010	18680	18490	19105	18585	291	5630	500	13960	10	1	58141980	10902	7.14	1.08	12	0.08	2626.00	17385.00	27100	20240202	-30.81	11460	20230726	63.61	27100	-30.81	20240202	18260	2.68	20240411	27100	-30.81	20240202	11460	63.61	20230726	0.39	N	003090	500	290 억		3396658	N	N	254	N	00	N
109	20240411	130135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18630	-240	5	-1.27	743498090	39986	230.61	18600	19000	18260	24500	13210	18870	18593.96	5.84	0	5712	19530	19200	19010	18680	18490	19105	18585	291	5630	500	13960	10	1	58141980	10832	7.09	1.07	12	0.07	2626.00	17385.00	27100	20240202	-31.25	11460	20230726	62.57	27100	-31.25	20240202	18260	2.03	20240411	27100	-31.25	20240202	11460	62.57	20230726	0.39	N	003090	500	290 억		3396658	N	N	254	N	00	N
110	20240411	120135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18810	-60	5	-0.32	571400570	30778	177.51	18600	19000	18260	24500	13210	18870	18565.23	5.84	0	3276	19530	19200	19010	18680	18490	19105	18585	291	5630	500	13960	10	1	58141980	10937	7.16	1.08	12	0.05	2626.00	17385.00	27100	20240202	-30.59	11460	20230726	64.14	27100	-30.59	20240202	18260	3.01	20240411	27100	-30.59	20240202	11460	64.14	20230726	0.39	N	003090	500	290 억		3396658	N	N	254	N	00	N
111	20240411	110135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18750	-120	5	-0.64	420651230	22746	131.18	18600	19000	18260	24500	13210	18870	18493.42	5.84	0	670	19530	19200	19010	18680	18490	19105	18585	291	5630	500	13960	10	1	58141980	10902	7.14	1.08	12	0.04	2626.00	17385.00	27100	20240202	-30.81	11460	20230726	63.61	27100	-30.81	20240202	18260	2.68	20240411	27100	-30.81	20240202	11460	63.61	20230726	0.39	N	003090	500	290 억		3396658	N	N	254	N	00	N
112	20240411	100136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18370	-500	5	-2.65	269052790	14636	84.41	18600	19000	18260	24500	13210	18870	18382.95	5.84	0	-781	19530	19200	19010	18680	18490	19105	18585	291	5630	500	13960	10	1	58141980	10681	7.00	1.06	12	0.03	2626.00	17385.00	27100	20240202	-32.21	11460	20230726	60.30	27100	-32.21	20240202	18260	0.60	20240411	27100	-32.21	20240202	11460	60.30	20230726	0.39	N	003090	500	290 억		3396658	N	N	254	N	00	N
113	20240411	090136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18950	80	2	0.42	24951650	1342	7.74	18600	19000	18500	24500	13210	18870	18592.88	5.84	0	-571	19530	19200	19010	18680	18490	19105	18585	291	5630	500	13960	10	1	58141980	11018	7.22	1.09	12	0.00	2626.00	17385.00	27100	20240202	-30.07	11460	20230726	65.36	27100	-30.07	20240202	18300	3.55	20240408	27100	-30.07	20240202	11460	65.36	20230726	0.39	N	003090	500	290 억		3396658	N	N	254	N	00	N
114	20240409	160134	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18870	-130	5	-0.68	330139680	17339	42.21	19000	19340	18820	24700	13300	19000	19040.69	5.84	0	-2908	19573	19286	18793	18506	18013	19430	18650	291	5700	500	14060	10	1	58141980	10971	7.19	1.09	12	0.03	2626.00	17385.00	27100	20240202	-30.37	11460	20230726	64.66	27100	-30.37	20240202	18300	3.11	20240408	27100	-30.37	20240202	11460	64.66	20230726	0.39	N	003090	500	290 억		3398234	N	N	254	N	00	N
115	20240409	150135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18920	-80	5	-0.42	308289110	16182	39.40	19000	19340	18820	24700	13300	19000	19051.84	5.84	0	-2566	19573	19286	18793	18506	18013	19430	18650	291	5700	500	14060	10	1	58141980	11000	7.20	1.09	12	0.03	2626.00	17385.00	27100	20240202	-30.18	11460	20230726	65.10	27100	-30.18	20240202	18300	3.39	20240408	27100	-30.18	20240202	11460	65.10	20230726	0.39	N	003090	500	290 억		3398234	N	N	19	N	00	N
116	20240409	140135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18910	-90	5	-0.47	293796410	15416	37.53	19000	19340	18820	24700	13300	19000	19058.46	5.84	0	-2338	19573	19286	18793	18506	18013	19430	18650	291	5700	500	14060	10	1	58141980	10995	7.20	1.09	12	0.03	2626.00	17385.00	27100	20240202	-30.22	11460	20230726	65.01	27100	-30.22	20240202	18300	3.33	20240408	27100	-30.22	20240202	11460	65.01	20230726	0.39	N	003090	500	290 억		3398234	N	N	19	N	00	N
117	20240409	130135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18910	-90	5	-0.47	255036870	13366	32.54	19000	19340	18910	24700	13300	19000	19081.94	5.84	0	-816	19573	19286	18793	18506	18013	19430	18650	291	5700	500	14060	10	1	58141980	10995	7.20	1.09	12	0.02	2626.00	17385.00	27100	20240202	-30.22	11460	20230726	65.01	27100	-30.22	20240202	18300	3.33	20240408	27100	-30.22	20240202	11460	65.01	20230726	0.39	N	003090	500	290 억		3398234	N	N	19	N	00	N
118	20240409	120135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18920	-80	5	-0.42	239392380	12539	30.53	19000	19340	18910	24700	13300	19000	19092.94	5.84	0	-535	19573	19286	18793	18506	18013	19430	18650	291	5700	500	14060	10	1	58141980	11000	7.20	1.09	12	0.02	2626.00	17385.00	27100	20240202	-30.18	11460	20230726	65.10	27100	-30.18	20240202	18300	3.39	20240408	27100	-30.18	20240202	11460	65.10	20230726	0.39	N	003090	500	290 억		3398234	N	N	19	N	00	N
119	20240409	110135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19060	60	2	0.32	180284080	9426	22.95	19000	19340	19000	24700	13300	19000	19128.30	5.84	0	-357	19573	19286	18793	18506	18013	19430	18650	291	5700	500	14060	10	1	58141980	11082	7.26	1.10	12	0.02	2626.00	17385.00	27100	20240202	-29.67	11460	20230726	66.32	27100	-29.67	20240202	18300	4.15	20240408	27100	-29.67	20240202	11460	66.32	20230726	0.39	N	003090	500	290 억		3398234	N	N	19	N	00	N
120	20240409	100134	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19100	100	2	0.53	142703790	7458	18.16	19000	19340	19000	24700	13300	19000	19137.08	5.84	0	892	19573	19286	18793	18506	18013	19430	18650	291	5700	500	14060	10	1	58141980	11105	7.27	1.10	12	0.01	2626.00	17385.00	27100	20240202	-29.52	11460	20230726	66.67	27100	-29.52	20240202	18300	4.37	20240408	27100	-29.52	20240202	11460	66.67	20230726	0.39	N	003090	500	290 억		3398234	N	N	19	N	00	N
121	20240409	090136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19000	0	3	0.00	23469260	1233	3.00	19000	19280	19000	24700	13300	19000	19039.02	5.84	0	461	19573	19286	18793	18506	18013	19430	18650	291	5700	500	14060	10	1	58141980	11047	7.24	1.09	12	0.00	2626.00	17385.00	27100	20240202	-29.89	11460	20230726	65.79	27100	-29.89	20240202	18300	3.83	20240408	27100	-29.89	20240202	11460	65.79	20230726	0.39	N	003090	500	290 억		3398234	N	N	19	N	00	N
122	20240408	160134	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19000	320	2	1.71	768174720	41066	76.14	18550	19080	18300	24250	13080	18680	18705.86	5.84	0	-3505	20046	19362	18856	18172	17666	19110	17920	291	5570	500	13820	10	1	58141980	11047	7.24	1.09	12	0.07	2626.00	17385.00	27100	20240202	-29.89	11460	20230726	65.79	27100	-29.89	20240202	18300	3.83	20240408	27100	-29.89	20240202	11460	65.79	20230726	0.39	N	003090	500	290 억		3394311	N	N	19	N	00	N
123	20240408	150135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18960	280	2	1.50	718135540	38432	71.26	18550	19080	18300	24250	13080	18680	18685.87	5.84	0	-3847	20046	19362	18856	18172	17666	19110	17920	291	5570	500	13820	10	1	58141980	11024	7.22	1.09	12	0.07	2626.00	17385.00	27100	20240202	-30.04	11460	20230726	65.45	27100	-30.04	20240202	18300	3.61	20240408	27100	-30.04	20240202	11460	65.45	20230726	0.39	N	003090	500	290 억		3394311	N	N	409	N	00	N
124	20240408	140136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18920	240	2	1.28	601532930	32292	59.87	18550	19050	18300	24250	13080	18680	18627.92	5.84	0	-2379	20046	19362	18856	18172	17666	19110	17920	291	5570	500	13820	10	1	58141980	11000	7.20	1.09	12	0.06	2626.00	17385.00	27100	20240202	-30.18	11460	20230726	65.10	27100	-30.18	20240202	18300	3.39	20240408	27100	-30.18	20240202	11460	65.10	20230726	0.39	N	003090	500	290 억		3394311	N	N	409	N	00	N
125	20240408	130134	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18850	170	2	0.91	510148120	27458	50.91	18550	18990	18300	24250	13080	18680	18579.22	5.84	0	-1541	20046	19362	18856	18172	17666	19110	17920	291	5570	500	13820	10	1	58141980	10960	7.18	1.08	12	0.05	2626.00	17385.00	27100	20240202	-30.44	11460	20230726	64.49	27100	-30.44	20240202	18300	3.01	20240408	27100	-30.44	20240202	11460	64.49	20230726	0.39	N	003090	500	290 억		3394311	N	N	409	N	00	N
126	20240408	120134	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18880	200	2	1.07	418204580	22590	41.88	18550	18890	18300	24250	13080	18680	18512.82	5.84	0	-268	20046	19362	18856	18172	17666	19110	17920	291	5570	500	13820	10	1	58141980	10977	7.19	1.09	12	0.04	2626.00	17385.00	27100	20240202	-30.33	11460	20230726	64.75	27100	-30.33	20240202	18300	3.17	20240408	27100	-30.33	20240202	11460	64.75	20230726	0.39	N	003090	500	290 억		3394311	N	N	409	N	00	N
127	20240408	110135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18500	-180	5	-0.96	309068090	16771	31.10	18550	18680	18300	24250	13080	18680	18428.72	5.84	0	-208	20046	19362	18856	18172	17666	19110	17920	291	5570	500	13820	10	1	58141980	10756	7.04	1.06	12	0.03	2626.00	17385.00	27100	20240202	-31.73	11460	20230726	61.43	27100	-31.73	20240202	18300	1.09	20240408	27100	-31.73	20240202	11460	61.43	20230726	0.39	N	003090	500	290 억		3394311	N	N	409	N	00	N
128	20240408	100135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18430	-250	5	-1.34	206596890	11198	20.76	18550	18680	18380	24250	13080	18680	18449.45	5.84	0	-581	20046	19362	18856	18172	17666	19110	17920	291	5570	500	13820	10	1	58141980	10716	7.02	1.06	12	0.02	2626.00	17385.00	27100	20240202	-31.99	11460	20230726	60.82	27100	-31.99	20240202	18350	0.44	20240405	27100	-31.99	20240202	11460	60.82	20230726	0.39	N	003090	500	290 억		3394311	N	N	409	N	00	N
129	20240408	090135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18490	-190	5	-1.02	20476340	1110	2.06	18550	18680	18400	24250	13080	18680	18447.15	5.84	0	-105	20046	19362	18856	18172	17666	19110	17920	291	5570	500	13820	10	1	58141980	10750	7.04	1.06	12	0.00	2626.00	17385.00	27100	20240202	-31.77	11460	20230726	61.34	27100	-31.77	20240202	18350	0.76	20240405	27100	-31.77	20240202	11460	61.34	20230726	0.39	N	003090	500	290 억		3394311	N	N	409	N	00	N
130	20240405	160135	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	18680	-580	5	-3.01	1011972220	53773	162.94	19210	19540	18350	25000	13490	19260	18819.41	5.84	0	-9565	19986	19622	19416	19052	18846	19520	18950	291	5740	500	14250	10	1	58141980	10861	7.11	1.07	12	0.09	2626.00	17385.00	27100	20240202	-31.07	11460	20230726	63.00	27100	-31.07	20240202	18350	1.80	20240405	27100	-31.07	20240202	11460	63.00	20230726	0.39	N	003090	500	290 억		3397303	N	N	409	N	00	N
131	20240405	150134	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	18680	-580	5	-3.01	889809100	47231	143.12	19210	19540	18350	25000	13490	19260	18839.51	5.84	0	-7607	19986	19622	19416	19052	18846	19520	18950	291	5740	500	14250	10	1	58141980	10861	7.11	1.07	12	0.08	2626.00	17385.00	27100	20240202	-31.07	11460	20230726	63.00	27100	-31.07	20240202	18350	1.80	20240405	27100	-31.07	20240202	11460	63.00	20230726	0.39	N	003090	500	290 억		3397303	N	N	39	N	00	N
132	20240405	140135	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	18700	-560	5	-2.91	770105700	40819	123.69	19210	19540	18350	25000	13490	19260	18866.35	5.84	0	-5662	19986	19622	19416	19052	18846	19520	18950	291	5740	500	14250	10	1	58141980	10873	7.12	1.08	12	0.07	2626.00	17385.00	27100	20240202	-31.00	11460	20230726	63.18	27100	-31.00	20240202	18350	1.91	20240405	27100	-31.00	20240202	11460	63.18	20230726	0.39	N	003090	500	290 억		3397303	N	N	39	N	00	N
133	20240405	130134	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	18790	-470	5	-2.44	679508790	35979	109.02	19210	19540	18350	25000	13490	19260	18886.26	5.84	0	-3802	19986	19622	19416	19052	18846	19520	18950	291	5740	500	14250	10	1	58141980	10925	7.16	1.08	12	0.06	2626.00	17385.00	27100	20240202	-30.66	11460	20230726	63.96	27100	-30.66	20240202	18350	2.40	20240405	27100	-30.66	20240202	11460	63.96	20230726	0.39	N	003090	500	290 억		3397303	N	N	39	N	00	N
134	20240405	120134	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	18760	-500	5	-2.60	643957390	34088	103.29	19210	19540	18350	25000	13490	19260	18891.03	5.84	0	-2618	19986	19622	19416	19052	18846	19520	18950	291	5740	500	14250	10	1	58141980	10907	7.14	1.08	12	0.06	2626.00	17385.00	27100	20240202	-30.77	11460	20230726	63.70	27100	-30.77	20240202	18350	2.23	20240405	27100	-30.77	20240202	11460	63.70	20230726	0.39	N	003090	500	290 억		3397303	N	N	39	N	00	N
135	20240405	110135	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	18860	-400	5	-2.08	541259600	28602	86.67	19210	19540	18350	25000	13490	19260	18923.84	5.84	0	-2579	19986	19622	19416	19052	18846	19520	18950	291	5740	500	14250	10	1	58141980	10966	7.18	1.08	12	0.05	2626.00	17385.00	27100	20240202	-30.41	11460	20230726	64.57	27100	-30.41	20240202	18350	2.78	20240405	27100	-30.41	20240202	11460	64.57	20230726	0.39	N	003090	500	290 억		3397303	N	N	39	N	00	N
136	20240405	100130	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	18920	-340	5	-1.77	341062890	17966	54.44	19210	19540	18350	25000	13490	19260	18983.80	5.84	0	-1390	19986	19622	19416	19052	18846	19520	18950	291	5740	500	14250	10	1	58141980	11000	7.20	1.09	12	0.03	2626.00	17385.00	27100	20240202	-30.18	11460	20230726	65.10	27100	-30.18	20240202	18350	3.11	20240405	27100	-30.18	20240202	11460	65.10	20230726	0.39	N	003090	500	290 억		3397303	N	N	39	N	00	N
137	20240405	090135	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19110	-150	5	-0.78	35730050	1863	5.65	19210	19250	19100	25000	13490	19260	19178.77	5.84	0	-736	19986	19622	19416	19052	18846	19520	18950	291	5740	500	14250	10	1	58141980	11111	7.28	1.10	12	0.00	2626.00	17385.00	27100	20240202	-29.48	11460	20230726	66.75	27100	-29.48	20240202	19100	0.05	20240405	27100	-29.48	20240202	11460	66.75	20230726	0.39	N	003090	500	290 억		3397303	N	N	39	N	00	N
138	20240404	160134	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19260	-220	5	-1.13	634891260	32662	55.76	19780	19780	19210	25300	13640	19480	19438.51	5.86	0	-9932	20080	19780	19620	19320	19160	19700	19240	291	5820	500	14410	10	1	58141980	11198	7.33	1.11	12	0.06	2626.00	17385.00	27100	20240202	-28.93	11460	20230726	68.06	27100	-28.93	20240202	19210	0.26	20240404	27100	-28.93	20240202	11460	68.06	20230726	0.40	N	003090	500	290 억		3404675	N	N	39	N	00	N
139	20240404	150134	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19400	-80	5	-0.41	445434450	22845	39.00	19780	19780	19380	25300	13640	19480	19498.12	5.86	0	-7857	20080	19780	19620	19320	19160	19700	19240	291	5820	500	14410	10	1	58141980	11280	7.39	1.12	12	0.04	2626.00	17385.00	27100	20240202	-28.41	11460	20230726	69.28	27100	-28.41	20240202	19360	0.21	20240319	27100	-28.41	20240202	11460	69.28	20230726	0.40	N	003090	500	290 억		3404675	N	N	226	N	00	N
140	20240404	140134	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19490	10	2	0.05	340986290	17469	29.82	19780	19780	19450	25300	13640	19480	19519.51	5.86	0	-4137	20080	19780	19620	19320	19160	19700	19240	291	5820	500	14410	10	1	58141980	11332	7.42	1.12	12	0.03	2626.00	17385.00	27100	20240202	-28.08	11460	20230726	70.07	27100	-28.08	20240202	19360	0.67	20240319	27100	-28.08	20240202	11460	70.07	20230726	0.40	N	003090	500	290 억		3404675	N	N	226	N	00	N
141	20240404	130132	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19470	-10	5	-0.05	316069060	16192	27.64	19780	19780	19450	25300	13640	19480	19520.08	5.86	0	-4014	20080	19780	19620	19320	19160	19700	19240	291	5820	500	14410	10	1	58141980	11320	7.41	1.12	12	0.03	2626.00	17385.00	27100	20240202	-28.15	11460	20230726	69.90	27100	-28.15	20240202	19360	0.57	20240319	27100	-28.15	20240202	11460	69.90	20230726	0.40	N	003090	500	290 억		3404675	N	N	226	N	00	N
142	20240404	120133	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19550	70	2	0.36	215798260	11050	18.86	19780	19780	19450	25300	13640	19480	19529.25	5.86	0	-3809	20080	19780	19620	19320	19160	19700	19240	291	5820	500	14410	10	1	58141980	11367	7.44	1.12	12	0.02	2626.00	17385.00	27100	20240202	-27.86	11460	20230726	70.59	27100	-27.86	20240202	19360	0.98	20240319	27100	-27.86	20240202	11460	70.59	20230726	0.40	N	003090	500	290 억		3404675	N	N	226	N	00	N
143	20240404	110134	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19520	40	2	0.21	183790630	9412	16.07	19780	19780	19450	25300	13640	19480	19527.27	5.86	0	-3403	20080	19780	19620	19320	19160	19700	19240	291	5820	500	14410	10	1	58141980	11349	7.43	1.12	12	0.02	2626.00	17385.00	27100	20240202	-27.97	11460	20230726	70.33	27100	-27.97	20240202	19360	0.83	20240319	27100	-27.97	20240202	11460	70.33	20230726	0.40	N	003090	500	290 억		3404675	N	N	226	N	00	N
144	20240404	100134	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19460	-20	5	-0.10	140696200	7202	12.29	19780	19780	19450	25300	13640	19480	19535.71	5.86	0	-2646	20080	19780	19620	19320	19160	19700	19240	291	5820	500	14410	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	19360	0.52	20240319	27100	-28.19	20240202	11460	69.81	20230726	0.40	N	003090	500	290 억		3404675	N	N	226	N	00	N
145	20240404	090133	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19740	260	2	1.33	8381510	424	0.72	19780	19780	19560	25300	13640	19480	19767.71	5.86	0	161	20080	19780	19620	19320	19160	19700	19240	291	5820	500	14410	10	1	58141980	11477	7.52	1.14	12	0.00	2626.00	17385.00	27100	20240202	-27.16	11460	20230726	72.25	27100	-27.16	20240202	19360	1.96	20240319	27100	-27.16	20240202	11460	72.25	20230726	0.40	N	003090	500	290 억		3404675	N	N	226	N	00	N
146	20240403	160134	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19480	-310	5	-1.57	1144023710	58467	133.66	19810	19920	19460	25700	13860	19790	19567.01	5.86	0	-12569	20303	20046	19893	19636	19483	19970	19560	291	5910	500	14640	10	1	58141980	11326	7.42	1.12	12	0.10	2626.00	17385.00	27100	20240202	-28.12	11460	20230726	69.98	27100	-28.12	20240202	19360	0.62	20240319	27100	-28.12	20240202	11460	69.98	20230726	0.39	N	003090	500	290 억		3406968	N	N	226	N	00	N
147	20240403	150133	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19500	-290	5	-1.47	1077975200	55077	125.91	19810	19920	19460	25700	13860	19790	19572.15	5.86	0	-12885	20303	20046	19893	19636	19483	19970	19560	291	5910	500	14640	10	1	58141980	11338	7.43	1.12	12	0.09	2626.00	17385.00	27100	20240202	-28.04	11460	20230726	70.16	27100	-28.04	20240202	19360	0.72	20240319	27100	-28.04	20240202	11460	70.16	20230726	0.39	N	003090	500	290 억		3406968	N	N	857	N	00	N
148	20240403	140133	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19480	-310	5	-1.57	997829450	50964	116.51	19810	19920	19470	25700	13860	19790	19579.10	5.86	0	-12777	20303	20046	19893	19636	19483	19970	19560	291	5910	500	14640	10	1	58141980	11326	7.42	1.12	12	0.09	2626.00	17385.00	27100	20240202	-28.12	11460	20230726	69.98	27100	-28.12	20240202	19360	0.62	20240319	27100	-28.12	20240202	11460	69.98	20230726	0.39	N	003090	500	290 억		3406968	N	N	857	N	00	N
149	20240403	130133	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19600	-190	5	-0.96	650404720	33161	75.81	19810	19920	19490	25700	13860	19790	19613.54	5.86	0	-2362	20303	20046	19893	19636	19483	19970	19560	291	5910	500	14640	10	1	58141980	11396	7.46	1.13	12	0.06	2626.00	17385.00	27100	20240202	-27.68	11460	20230726	71.03	27100	-27.68	20240202	19360	1.24	20240319	27100	-27.68	20240202	11460	71.03	20230726	0.39	N	003090	500	290 억		3406968	N	N	857	N	00	N
150	20240403	120133	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19630	-160	5	-0.81	589823550	30071	68.74	19810	19920	19490	25700	13860	19790	19614.36	5.86	0	-3110	20303	20046	19893	19636	19483	19970	19560	291	5910	500	14640	10	1	58141980	11413	7.48	1.13	12	0.05	2626.00	17385.00	27100	20240202	-27.56	11460	20230726	71.29	27100	-27.56	20240202	19360	1.39	20240319	27100	-27.56	20240202	11460	71.29	20230726	0.39	N	003090	500	290 억		3406968	N	N	857	N	00	N
151	20240403	110133	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19520	-270	5	-1.36	519537170	26480	60.53	19810	19920	19490	25700	13860	19790	19619.98	5.86	0	-2642	20303	20046	19893	19636	19483	19970	19560	291	5910	500	14640	10	1	58141980	11349	7.43	1.12	12	0.05	2626.00	17385.00	27100	20240202	-27.97	11460	20230726	70.33	27100	-27.97	20240202	19360	0.83	20240319	27100	-27.97	20240202	11460	70.33	20230726	0.39	N	003090	500	290 억		3406968	N	N	857	N	00	N
152	20240403	100133	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19730	-60	5	-0.30	285697400	14520	33.19	19810	19920	19580	25700	13860	19790	19676.13	5.86	0	-238	20303	20046	19893	19636	19483	19970	19560	291	5910	500	14640	10	1	58141980	11471	7.51	1.13	12	0.02	2626.00	17385.00	27100	20240202	-27.20	11460	20230726	72.16	27100	-27.20	20240202	19360	1.91	20240319	27100	-27.20	20240202	11460	72.16	20230726	0.39	N	003090	500	290 억		3406968	N	N	857	N	00	N
153	20240403	090133	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19750	-40	5	-0.20	13848800	700	1.60	19810	19880	19700	25700	13860	19790	19784.00	5.86	0	-481	20303	20046	19893	19636	19483	19970	19560	291	5910	500	14640	10	1	58141980	11483	7.52	1.14	12	0.00	2626.00	17385.00	27100	20240202	-27.12	11460	20230726	72.34	27100	-27.12	20240202	19360	2.01	20240319	27100	-27.12	20240202	11460	72.34	20230726	0.39	N	003090	500	290 억		3406968	N	N	857	N	00	N
154	20240402	160131	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19790	-410	5	-2.03	869163930	43645	122.81	20150	20150	19740	26250	14150	20200	19914.40	5.87	0	-10142	20800	20500	20250	19950	19700	20375	19825	291	6050	500	14940	10	1	58141980	11506	7.54	1.14	12	0.08	2626.00	17385.00	27100	20240202	-26.97	11460	20230726	72.69	27100	-26.97	20240202	19360	2.22	20240319	27100	-26.97	20240202	11460	72.69	20230726	0.39	N	003090	500	290 억		3414904	N	N	857	N	00	N
155	20240402	150133	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19870	-330	5	-1.63	762458800	38258	107.65	20150	20150	19740	26250	14150	20200	19929.40	5.87	0	-9101	20800	20500	20250	19950	19700	20375	19825	291	6050	500	14940	10	1	58141980	11553	7.57	1.14	12	0.07	2626.00	17385.00	27100	20240202	-26.68	11460	20230726	73.39	27100	-26.68	20240202	19360	2.63	20240319	27100	-26.68	20240202	11460	73.39	20230726	0.39	N	003090	500	290 억		3414904	N	N	5229	N	00	N
156	20240402	140134	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19910	-290	5	-1.44	621291080	31162	87.69	20150	20150	19740	26250	14150	20200	19937.46	5.87	0	-6698	20800	20500	20250	19950	19700	20375	19825	291	6050	500	14940	10	1	58141980	11576	7.58	1.15	12	0.05	2626.00	17385.00	27100	20240202	-26.53	11460	20230726	73.73	27100	-26.53	20240202	19360	2.84	20240319	27100	-26.53	20240202	11460	73.73	20230726	0.39	N	003090	500	290 억		3414904	N	N	5229	N	00	N
157	20240402	130133	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19920	-280	5	-1.39	569798970	28574	80.40	20150	20150	19740	26250	14150	20200	19941.17	5.87	0	-5453	20800	20500	20250	19950	19700	20375	19825	291	6050	500	14940	10	1	58141980	11582	7.59	1.15	12	0.05	2626.00	17385.00	27100	20240202	-26.49	11460	20230726	73.82	27100	-26.49	20240202	19360	2.89	20240319	27100	-26.49	20240202	11460	73.82	20230726	0.39	N	003090	500	290 억		3414904	N	N	5229	N	00	N
158	20240402	120133	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19950	-250	5	-1.24	500591720	25097	70.62	20150	20150	19740	26250	14150	20200	19946.28	5.87	0	-5625	20800	20500	20250	19950	19700	20375	19825	291	6050	500	14940	10	1	58141980	11599	7.60	1.15	12	0.04	2626.00	17385.00	27100	20240202	-26.38	11460	20230726	74.08	27100	-26.38	20240202	19360	3.05	20240319	27100	-26.38	20240202	11460	74.08	20230726	0.39	N	003090	500	290 억		3414904	N	N	5229	N	00	N
159	20240402	110132	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19880	-320	5	-1.58	462452430	23183	65.23	20150	20150	19740	26250	14150	20200	19947.91	5.87	0	-5734	20800	20500	20250	19950	19700	20375	19825	291	6050	500	14940	10	1	58141980	11559	7.57	1.14	12	0.04	2626.00	17385.00	27100	20240202	-26.64	11460	20230726	73.47	27100	-26.64	20240202	19360	2.69	20240319	27100	-26.64	20240202	11460	73.47	20230726	0.39	N	003090	500	290 억		3414904	N	N	5229	N	00	N
160	20240402	100133	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19990	-210	5	-1.04	271848100	13581	38.22	20150	20150	19900	26250	14150	20200	20016.80	5.87	0	-1950	20800	20500	20250	19950	19700	20375	19825	291	6050	500	14940	10	1	58141980	11623	7.61	1.15	12	0.02	2626.00	17385.00	27100	20240202	-26.24	11460	20230726	74.43	27100	-26.24	20240202	19360	3.25	20240319	27100	-26.24	20240202	11460	74.43	20230726	0.39	N	003090	500	290 억		3414904	N	N	5229	N	00	N
161	20240402	090132	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20100	-100	5	-0.50	34476800	1712	4.82	20150	20150	20050	26250	14150	20200	20138.32	5.87	0	-1116	20800	20500	20250	19950	19700	20375	19825	291	6050	500	14940	50	1	58141980	11687	7.65	1.16	12	0.00	2626.00	17385.00	27100	20240202	-25.83	11460	20230726	75.39	27100	-25.83	20240202	19360	3.82	20240319	27100	-25.83	20240202	11460	75.39	20230726	0.39	N	003090	500	290 억		3414904	N	N	5229	N	00	N
162	20240401	160132	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20200	0	3	0.00	718338900	35515	102.93	20550	20550	20000	26250	14150	20200	20226.36	5.88	0	-628	21433	20816	20433	19816	19433	20625	19625	291	6050	500	14940	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	0.39	N	003090	500	290 억		3415961	N	N	5229	N	00	N
163	20240401	150132	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20250	50	2	0.25	633383450	31314	90.75	20550	20550	20000	26250	14150	20200	20226.85	5.88	0	-2839	21433	20816	20433	19816	19433	20625	19625	291	6050	500	14940	50	1	58141980	11774	7.71	1.16	12	0.05	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	0.39	N	003090	500	290 억		3415961	N	N	1779	N	00	N
164	20240401	140132	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20150	-50	5	-0.25	515125000	25439	73.73	20550	20550	20000	26250	14150	20200	20249.42	5.88	0	-1369	21433	20816	20433	19816	19433	20625	19625	291	6050	500	14940	50	1	58141980	11716	7.67	1.16	12	0.04	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	0.39	N	003090	500	290 억		3415961	N	N	1779	N	00	N
165	20240401	130132	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20250	50	2	0.25	458143500	22613	65.54	20550	20550	20000	26250	14150	20200	20260.18	5.88	0	-741	21433	20816	20433	19816	19433	20625	19625	291	6050	500	14940	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	0.39	N	003090	500	290 억		3415961	N	N	1779	N	00	N
166	20240401	120133	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20250	50	2	0.25	380557450	18779	54.42	20550	20550	20000	26250	14150	20200	20265.05	5.88	0	1300	21433	20816	20433	19816	19433	20625	19625	291	6050	500	14940	50	1	58141980	11774	7.71	1.16	12	0.03	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	0.39	N	003090	500	290 억		3415961	N	N	1779	N	00	N
167	20240401	110133	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20200	0	3	0.00	343730500	16955	49.14	20550	20550	20000	26250	14150	20200	20273.11	5.88	0	1472	21433	20816	20433	19816	19433	20625	19625	291	6050	500	14940	50	1	58141980	11745	7.69	1.16	12	0.03	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	0.39	N	003090	500	290 억		3415961	N	N	1779	N	00	N
168	20240401	100131	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20300	100	2	0.50	239063900	11794	34.18	20550	20550	20000	26250	14150	20200	20269.96	5.88	0	2807	21433	20816	20433	19816	19433	20625	19625	291	6050	500	14940	50	1	58141980	11803	7.73	1.17	12	0.02	2626.00	17385.00	27100	20240202	-25.09	11460	20230726	77.14	27100	-25.09	20240202	19360	4.86	20240319	27100	-25.09	20240202	11460	77.14	20230726	0.39	N	003090	500	290 억		3415961	N	N	1779	N	00	N
169	20240401	090131	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20400	200	2	0.99	10644050	519	1.50	20550	20550	20400	26250	14150	20200	20508.77	5.88	0	6	21433	20816	20433	19816	19433	20625	19625	291	6050	500	14940	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	0.39	N	003090	500	290 억		3415961	N	N	1779	N	00	N