KissMeData/069620/price/prices-20240501.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	20240531	160641	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	106900	3800	2	3.69	2807446200	26585	114.63	104000	106900	103400	134000	72200	103100	105596.72	9.00	0	2668	106966	105032	104066	102132	101166	104550	101650	290	30900	2500	76290	100	1	11586575	12386	10.17	1.61	12	0.23	10507.00	66469.00	127600	20240325	-16.22	88300	20230707	21.06	127600	-16.22	20240325	103100	3.69	20240530	127600	-16.22	20240325	88300	21.06	20230707	0.57	N	069620	2500	289 억		1043036	N	N	686	N	00	N
3	20240531	150636	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	106300	3200	2	3.10	2088297600	19850	85.59	104000	106800	103400	134000	72200	103100	105204.97	9.00	0	2623	106966	105032	104066	102132	101166	104550	101650	290	30900	2500	76290	100	1	11586575	12317	10.12	1.60	12	0.17	10507.00	66469.00	127600	20240325	-16.69	88300	20230707	20.39	127600	-16.69	20240325	103100	3.10	20240530	127600	-16.69	20240325	88300	20.39	20230707	0.57	N	069620	2500	289 억		1043036	N	N	1	N	00	N
4	20240531	140638	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	105800	2700	2	2.62	1632609700	15545	67.02	104000	106800	103400	134000	72200	103100	105025.99	9.00	0	2163	106966	105032	104066	102132	101166	104550	101650	290	30900	2500	76290	100	1	11586575	12259	10.07	1.59	12	0.13	10507.00	66469.00	127600	20240325	-17.08	88300	20230707	19.82	127600	-17.08	20240325	103100	2.62	20240530	127600	-17.08	20240325	88300	19.82	20230707	0.57	N	069620	2500	289 억		1043036	N	N	1	N	00	N
5	20240531	130643	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	105200	2100	2	2.04	1193673000	11397	49.14	104000	105900	103400	134000	72200	103100	104737.16	9.00	0	1260	106966	105032	104066	102132	101166	104550	101650	290	30900	2500	76290	100	1	11586575	12189	10.01	1.58	12	0.10	10507.00	66469.00	127600	20240325	-17.55	88300	20230707	19.14	127600	-17.55	20240325	103100	2.04	20240530	127600	-17.55	20240325	88300	19.14	20230707	0.57	N	069620	2500	289 억		1043036	N	N	1	N	00	N
6	20240531	120645	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	105600	2500	2	2.42	961234300	9193	39.64	104000	105700	103400	134000	72200	103100	104563.14	9.00	0	1322	106966	105032	104066	102132	101166	104550	101650	290	30900	2500	76290	100	1	11586575	12235	10.05	1.59	12	0.08	10507.00	66469.00	127600	20240325	-17.24	88300	20230707	19.59	127600	-17.24	20240325	103100	2.42	20240530	127600	-17.24	20240325	88300	19.59	20230707	0.57	N	069620	2500	289 억		1043036	N	N	1	N	00	N
7	20240531	110641	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	105100	2000	2	1.94	690198100	6621	28.55	104000	105400	103400	134000	72200	103100	104245.52	9.00	0	682	106966	105032	104066	102132	101166	104550	101650	290	30900	2500	76290	100	1	11586575	12177	10.00	1.58	12	0.06	10507.00	66469.00	127600	20240325	-17.63	88300	20230707	19.03	127600	-17.63	20240325	103100	1.94	20240530	127600	-17.63	20240325	88300	19.03	20230707	0.57	N	069620	2500	289 억		1043036	N	N	1	N	00	N
8	20240531	100643	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	104500	1400	2	1.36	395582300	3799	16.38	104000	105100	103400	134000	72200	103100	104130.72	9.00	0	384	106966	105032	104066	102132	101166	104550	101650	290	30900	2500	76290	100	1	11586575	12108	9.95	1.57	12	0.03	10507.00	66469.00	127600	20240325	-18.10	88300	20230707	18.35	127600	-18.10	20240325	103100	1.36	20240530	127600	-18.10	20240325	88300	18.35	20230707	0.57	N	069620	2500	289 억		1043036	N	N	1	N	00	N
9	20240531	090640	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	104200	1100	2	1.07	64389700	620	2.67	104000	104200	103700	134000	72200	103100	103866.72	9.00	0	351	106966	105032	104066	102132	101166	104550	101650	290	30900	2500	76290	100	1	11586575	12073	9.92	1.57	12	0.01	10507.00	66469.00	127600	20240325	-18.34	88300	20230707	18.01	127600	-18.34	20240325	103100	1.07	20240530	127600	-18.34	20240325	88300	18.01	20230707	0.57	N	069620	2500	289 억		1043036	N	N	1	N	00	N
10	20240530	160637	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	103100	-3400	5	-3.19	2367349100	22801	105.09	106000	106000	103100	138400	74600	106500	103827.76	9.00	0	-4087	109433	107966	106933	105466	104433	107450	104950	290	31900	2500	78810	100	1	11586575	11946	9.81	1.55	12	0.20	10507.00	66469.00	127600	20240325	-19.20	88300	20230707	16.76	127600	-19.20	20240325	103100	0.00	20240530	127600	-19.20	20240325	88300	16.76	20230707	0.55	N	069620	2500	289 억		1043185	N	N	1	N	00	N
11	20240530	150638	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	103300	-3200	5	-3.00	2169398400	20882	96.25	106000	106000	103100	138400	74600	106500	103888.44	9.00	0	-3554	109433	107966	106933	105466	104433	107450	104950	290	31900	2500	78810	100	1	11586575	11969	9.83	1.55	12	0.18	10507.00	66469.00	127600	20240325	-19.04	88300	20230707	16.99	127600	-19.04	20240325	103100	0.19	20240530	127600	-19.04	20240325	88300	16.99	20230707	0.55	N	069620	2500	289 억		1043185	N	N	15	N	00	N
12	20240530	140638	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	103400	-3100	5	-2.91	1844154900	17732	81.73	106000	106000	103400	138400	74600	106500	104001.52	9.00	0	-3272	109433	107966	106933	105466	104433	107450	104950	290	31900	2500	78810	100	1	11586575	11981	9.84	1.56	12	0.15	10507.00	66469.00	127600	20240325	-18.97	88300	20230707	17.10	127600	-18.97	20240325	103400	0.00	20240530	127600	-18.97	20240325	88300	17.10	20230707	0.55	N	069620	2500	289 억		1043185	N	N	15	N	00	N
13	20240530	130639	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	103600	-2900	5	-2.72	1567065300	15056	69.40	106000	106000	103500	138400	74600	106500	104082.45	9.00	0	-3103	109433	107966	106933	105466	104433	107450	104950	290	31900	2500	78810	100	1	11586575	12004	9.86	1.56	12	0.13	10507.00	66469.00	127600	20240325	-18.81	88300	20230707	17.33	127600	-18.81	20240325	103500	0.10	20240530	127600	-18.81	20240325	88300	17.33	20230707	0.55	N	069620	2500	289 억		1043185	N	N	15	N	00	N
14	20240530	120638	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	103800	-2700	5	-2.54	1349283700	12953	59.70	106000	106000	103500	138400	74600	106500	104167.66	9.00	0	-2839	109433	107966	106933	105466	104433	107450	104950	290	31900	2500	78810	100	1	11586575	12027	9.88	1.56	12	0.11	10507.00	66469.00	127600	20240325	-18.65	88300	20230707	17.55	127600	-18.65	20240325	103500	0.29	20240530	127600	-18.65	20240325	88300	17.55	20230707	0.55	N	069620	2500	289 억		1043185	N	N	15	N	00	N
15	20240530	110638	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	104700	-1800	5	-1.69	1098850900	10543	48.59	106000	106000	103500	138400	74600	106500	104225.64	9.00	0	-2536	109433	107966	106933	105466	104433	107450	104950	290	31900	2500	78810	100	1	11586575	12131	9.96	1.58	12	0.09	10507.00	66469.00	127600	20240325	-17.95	88300	20230707	18.57	127600	-17.95	20240325	103500	1.16	20240530	127600	-17.95	20240325	88300	18.57	20230707	0.55	N	069620	2500	289 억		1043185	N	N	15	N	00	N
16	20240530	100639	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	103600	-2900	5	-2.72	730816900	7000	32.26	106000	106000	103500	138400	74600	106500	104402.41	9.00	0	-2817	109433	107966	106933	105466	104433	107450	104950	290	31900	2500	78810	100	1	11586575	12004	9.86	1.56	12	0.06	10507.00	66469.00	127600	20240325	-18.81	88300	20230707	17.33	127600	-18.81	20240325	103500	0.10	20240530	127600	-18.81	20240325	88300	17.33	20230707	0.55	N	069620	2500	289 억		1043185	N	N	15	N	00	N
17	20240530	090639	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	104900	-1600	5	-1.50	110322900	1049	4.83	106000	106000	104500	138400	74600	106500	105169.59	9.00	0	-287	109433	107966	106933	105466	104433	107450	104950	290	31900	2500	78810	100	1	11586575	12154	9.98	1.58	12	0.01	10507.00	66469.00	127600	20240325	-17.79	88300	20230707	18.80	127600	-17.79	20240325	104500	0.38	20240530	127600	-17.79	20240325	88300	18.80	20230707	0.55	N	069620	2500	289 억		1043185	N	N	15	N	00	N
18	20240529	160633	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	106500	-1900	5	-1.75	2310601300	21667	156.16	108000	108400	105900	140900	75900	108400	106641.86	9.10	0	-12400	111400	109900	108900	107400	106400	110650	108150	290	32500	2500	80210	100	1	11586575	12340	10.14	1.60	12	0.19	10507.00	66469.00	127600	20240325	-16.54	88300	20230707	20.61	127600	-16.54	20240325	105900	0.57	20240529	127600	-16.54	20240325	88300	20.61	20230707	0.55	N	069620	2500	289 억		1053988	N	N	15	N	00	N
19	20240529	150632	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	106600	-1800	5	-1.66	2032123500	19052	137.31	108000	108400	105900	140900	75900	108400	106661.95	9.10	0	-10914	111400	109900	108900	107400	106400	110650	108150	290	32500	2500	80210	100	1	11586575	12351	10.15	1.60	12	0.16	10507.00	66469.00	127600	20240325	-16.46	88300	20230707	20.72	127600	-16.46	20240325	105900	0.66	20240529	127600	-16.46	20240325	88300	20.72	20230707	0.55	N	069620	2500	289 억		1053988	N	N	47	N	00	N
20	20240529	140632	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	106000	-2400	5	-2.21	1792551200	16795	121.05	108000	108400	105900	140900	75900	108400	106731.24	9.10	0	-9759	111400	109900	108900	107400	106400	110650	108150	290	32500	2500	80210	100	1	11586575	12282	10.09	1.59	12	0.14	10507.00	66469.00	127600	20240325	-16.93	88300	20230707	20.05	127600	-16.93	20240325	105900	0.09	20240529	127600	-16.93	20240325	88300	20.05	20230707	0.55	N	069620	2500	289 억		1053988	N	N	47	N	00	N
21	20240529	130634	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	106200	-2200	5	-2.03	1430214300	13382	96.45	108000	108400	106200	140900	75900	108400	106875.98	9.10	0	-7458	111400	109900	108900	107400	106400	110650	108150	290	32500	2500	80210	100	1	11586575	12305	10.11	1.60	12	0.12	10507.00	66469.00	127600	20240325	-16.77	88300	20230707	20.27	127600	-16.77	20240325	106200	0.00	20240529	127600	-16.77	20240325	88300	20.27	20230707	0.55	N	069620	2500	289 억		1053988	N	N	47	N	00	N
22	20240529	120637	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	106300	-2100	5	-1.94	1269233800	11868	85.54	108000	108400	106300	140900	75900	108400	106945.89	9.10	0	-6732	111400	109900	108900	107400	106400	110650	108150	290	32500	2500	80210	100	1	11586575	12317	10.12	1.60	12	0.10	10507.00	66469.00	127600	20240325	-16.69	88300	20230707	20.39	127600	-16.69	20240325	106300	0.00	20240529	127600	-16.69	20240325	88300	20.39	20230707	0.55	N	069620	2500	289 억		1053988	N	N	47	N	00	N
23	20240529	110635	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	106700	-1700	5	-1.57	862912000	8055	58.05	108000	108400	106400	140900	75900	108400	107127.50	9.10	0	-3511	111400	109900	108900	107400	106400	110650	108150	290	32500	2500	80210	100	1	11586575	12363	10.16	1.61	12	0.07	10507.00	66469.00	127600	20240325	-16.38	88300	20230707	20.84	127600	-16.38	20240325	106400	0.28	20240529	127600	-16.38	20240325	88300	20.84	20230707	0.55	N	069620	2500	289 억		1053988	N	N	47	N	00	N
24	20240529	100633	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	106600	-1800	5	-1.66	643575700	5998	43.23	108000	108400	106400	140900	75900	108400	107298.38	9.10	0	-2571	111400	109900	108900	107400	106400	110650	108150	290	32500	2500	80210	100	1	11586575	12351	10.15	1.60	12	0.05	10507.00	66469.00	127600	20240325	-16.46	88300	20230707	20.72	127600	-16.46	20240325	106400	0.19	20240529	127600	-16.46	20240325	88300	20.72	20230707	0.55	N	069620	2500	289 억		1053988	N	N	47	N	00	N
25	20240529	090630	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	107600	-800	5	-0.74	122019600	1131	8.15	108000	108400	107500	140900	75900	108400	107886.47	9.10	0	-481	111400	109900	108900	107400	106400	110650	108150	290	32500	2500	80210	100	1	11586575	12467	10.24	1.62	12	0.01	10507.00	66469.00	127600	20240325	-15.67	88300	20230707	21.86	127600	-15.67	20240325	106700	0.84	20240419	127600	-15.67	20240325	88300	21.86	20230707	0.55	N	069620	2500	289 억		1053988	N	N	47	N	00	N
26	20240528	160629	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	108400	-1200	5	-1.09	1508489700	13834	88.73	108000	110400	107900	142400	76800	109600	109042.24	9.10	0	-449	111200	110400	108800	108000	106400	110800	108400	290	32800	2500	81100	100	1	11586575	12560	10.32	1.63	12	0.12	10507.00	66469.00	127600	20240325	-15.05	88300	20230707	22.76	127600	-15.05	20240325	106700	1.59	20240419	127600	-15.05	20240325	88300	22.76	20230707	0.54	N	069620	2500	289 억		1054359	N	N	47	N	00	N
27	20240528	150632	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	108600	-1000	5	-0.91	1435531500	13161	84.41	108000	110400	107900	142400	76800	109600	109074.65	9.10	0	-250	111200	110400	108800	108000	106400	110800	108400	290	32800	2500	81100	100	1	11586575	12583	10.34	1.63	12	0.11	10507.00	66469.00	127600	20240325	-14.89	88300	20230707	22.99	127600	-14.89	20240325	106700	1.78	20240419	127600	-14.89	20240325	88300	22.99	20230707	0.54	N	069620	2500	289 억		1054359	N	N	1	N	00	N
28	20240528	140632	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	108800	-800	5	-0.73	1287762500	11802	75.70	108000	110400	107900	142400	76800	109600	109113.92	9.10	0	499	111200	110400	108800	108000	106400	110800	108400	290	32800	2500	81100	100	1	11586575	12606	10.36	1.64	12	0.10	10507.00	66469.00	127600	20240325	-14.73	88300	20230707	23.22	127600	-14.73	20240325	106700	1.97	20240419	127600	-14.73	20240325	88300	23.22	20230707	0.54	N	069620	2500	289 억		1054359	N	N	1	N	00	N
29	20240528	130629	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	110000	400	2	0.36	1127774400	10340	66.32	108000	110400	107900	142400	76800	109600	109069.09	9.10	0	1219	111200	110400	108800	108000	106400	110800	108400	290	32800	2500	81100	100	1	11586575	12745	10.47	1.65	12	0.09	10507.00	66469.00	127600	20240325	-13.79	88300	20230707	24.58	127600	-13.79	20240325	106700	3.09	20240419	127600	-13.79	20240325	88300	24.58	20230707	0.54	N	069620	2500	289 억		1054359	N	N	1	N	00	N
30	20240528	120630	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	109700	100	2	0.09	980971500	9005	57.76	108000	109800	107900	142400	76800	109600	108936.31	9.10	0	1483	111200	110400	108800	108000	106400	110800	108400	290	32800	2500	81100	100	1	11586575	12710	10.44	1.65	12	0.08	10507.00	66469.00	127600	20240325	-14.03	88300	20230707	24.24	127600	-14.03	20240325	106700	2.81	20240419	127600	-14.03	20240325	88300	24.24	20230707	0.54	N	069620	2500	289 억		1054359	N	N	1	N	00	N
31	20240528	110615	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	109600	0	3	0.00	855324500	7859	50.41	108000	109800	107900	142400	76800	109600	108833.76	9.10	0	1612	111200	110400	108800	108000	106400	110800	108400	290	32800	2500	81100	100	1	11586575	12699	10.43	1.65	12	0.07	10507.00	66469.00	127600	20240325	-14.11	88300	20230707	24.12	127600	-14.11	20240325	106700	2.72	20240419	127600	-14.11	20240325	88300	24.12	20230707	0.54	N	069620	2500	289 억		1054359	N	N	1	N	00	N
32	20240528	100631	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	109400	-200	5	-0.18	696934200	6412	41.13	108000	109800	107900	142400	76800	109600	108692.17	9.10	0	1879	111200	110400	108800	108000	106400	110800	108400	290	32800	2500	81100	100	1	11586575	12676	10.41	1.65	12	0.06	10507.00	66469.00	127600	20240325	-14.26	88300	20230707	23.90	127600	-14.26	20240325	106700	2.53	20240419	127600	-14.26	20240325	88300	23.90	20230707	0.54	N	069620	2500	289 억		1054359	N	N	1	N	00	N
33	20240528	090632	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	108400	-1200	5	-1.09	60824200	563	3.61	108000	108400	107900	142400	76800	109600	108035.88	9.10	0	-115	111200	110400	108800	108000	106400	110800	108400	290	32800	2500	81100	100	1	11586575	12560	10.32	1.63	12	0.00	10507.00	66469.00	127600	20240325	-15.05	88300	20230707	22.76	127600	-15.05	20240325	106700	1.59	20240419	127600	-15.05	20240325	88300	22.76	20230707	0.54	N	069620	2500	289 억		1054359	N	N	1	N	00	N
34	20240527	160620	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	109600	2100	2	1.95	1566826000	14471	89.18	108000	109600	107200	139700	75300	107500	108273.05	9.15	0	-6008	110300	108900	107800	106400	105300	109600	107100	290	32200	2500	79550	100	1	11586575	12699	10.43	1.65	12	0.12	10507.00	66469.00	127600	20240325	-14.11	88300	20230707	24.12	127600	-14.11	20240325	106700	2.72	20240419	127600	-14.11	20240325	88300	24.12	20230707	0.53	N	069620	2500	289 억		1060438	N	N	1	N	00	N
35	20240527	150631	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	108200	700	2	0.65	975564000	9059	55.83	108000	108400	107200	139700	75300	107500	107690.03	9.15	0	-3800	110300	108900	107800	106400	105300	109600	107100	290	32200	2500	79550	100	1	11586575	12537	10.30	1.63	12	0.08	10507.00	66469.00	127600	20240325	-15.20	88300	20230707	22.54	127600	-15.20	20240325	106700	1.41	20240419	127600	-15.20	20240325	88300	22.54	20230707	0.53	N	069620	2500	289 억		1060438	N	N	53	N	00	N
36	20240527	140629	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	107300	-200	5	-0.19	665775600	6186	38.12	108000	108400	107200	139700	75300	107500	107626.19	9.15	0	-2538	110300	108900	107800	106400	105300	109600	107100	290	32200	2500	79550	100	1	11586575	12432	10.21	1.61	12	0.05	10507.00	66469.00	127600	20240325	-15.91	88300	20230707	21.52	127600	-15.91	20240325	106700	0.56	20240419	127600	-15.91	20240325	88300	21.52	20230707	0.53	N	069620	2500	289 억		1060438	N	N	53	N	00	N
37	20240527	130628	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	107400	-100	5	-0.09	571010800	5303	32.68	108000	108400	107300	139700	75300	107500	107676.94	9.15	0	-2158	110300	108900	107800	106400	105300	109600	107100	290	32200	2500	79550	100	1	11586575	12444	10.22	1.62	12	0.05	10507.00	66469.00	127600	20240325	-15.83	88300	20230707	21.63	127600	-15.83	20240325	106700	0.66	20240419	127600	-15.83	20240325	88300	21.63	20230707	0.53	N	069620	2500	289 억		1060438	N	N	53	N	00	N
38	20240527	120630	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	107500	0	3	0.00	489001800	4540	27.98	108000	108400	107300	139700	75300	107500	107709.65	9.15	0	-1988	110300	108900	107800	106400	105300	109600	107100	290	32200	2500	79550	100	1	11586575	12456	10.23	1.62	12	0.04	10507.00	66469.00	127600	20240325	-15.75	88300	20230707	21.74	127600	-15.75	20240325	106700	0.75	20240419	127600	-15.75	20240325	88300	21.74	20230707	0.53	N	069620	2500	289 억		1060438	N	N	53	N	00	N
39	20240527	110629	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	107700	200	2	0.19	431859400	4009	24.71	108000	108400	107300	139700	75300	107500	107722.47	9.15	0	-1811	110300	108900	107800	106400	105300	109600	107100	290	32200	2500	79550	100	1	11586575	12479	10.25	1.62	12	0.03	10507.00	66469.00	127600	20240325	-15.60	88300	20230707	21.97	127600	-15.60	20240325	106700	0.94	20240419	127600	-15.60	20240325	88300	21.97	20230707	0.53	N	069620	2500	289 억		1060438	N	N	53	N	00	N
40	20240527	100627	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	107700	200	2	0.19	331295900	3078	18.97	108000	108400	107300	139700	75300	107500	107633.50	9.15	0	-1544	110300	108900	107800	106400	105300	109600	107100	290	32200	2500	79550	100	1	11586575	12479	10.25	1.62	12	0.03	10507.00	66469.00	127600	20240325	-15.60	88300	20230707	21.97	127600	-15.60	20240325	106700	0.94	20240419	127600	-15.60	20240325	88300	21.97	20230707	0.53	N	069620	2500	289 억		1060438	N	N	53	N	00	N
41	20240527	090628	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	107400	-100	5	-0.09	133638700	1241	7.65	108000	108000	107300	139700	75300	107500	107686.30	9.15	0	-1116	110300	108900	107800	106400	105300	109600	107100	290	32200	2500	79550	100	1	11586575	12444	10.22	1.62	12	0.01	10507.00	66469.00	127600	20240325	-15.83	88300	20230707	21.63	127600	-15.83	20240325	106700	0.66	20240419	127600	-15.83	20240325	88300	21.63	20230707	0.53	N	069620	2500	289 억		1060438	N	N	53	N	00	N
42	20240524	160557	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	107500	-900	5	-0.83	1746063500	16205	96.45	107400	109200	106700	140900	75900	108400	107748.44	9.18	0	-4269	110466	109432	108566	107532	106666	109000	107100	290	32500	2500	80210	100	1	11586575	12456	10.23	1.62	12	0.14	10507.00	66469.00	127600	20240325	-15.75	88300	20230707	21.74	127600	-15.75	20240325	106700	0.75	20240524	127600	-15.75	20240325	88300	21.74	20230707	0.53	N	069620	2500	289 억		1063279	N	N	53	N	00	N
43	20240524	150556	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	107500	-900	5	-0.83	1454826600	13496	80.32	107400	109200	106700	140900	75900	108400	107796.87	9.18	0	-3945	110466	109432	108566	107532	106666	109000	107100	290	32500	2500	80210	100	1	11586575	12456	10.23	1.62	12	0.12	10507.00	66469.00	127600	20240325	-15.75	88300	20230707	21.74	127600	-15.75	20240325	106700	0.75	20240524	127600	-15.75	20240325	88300	21.74	20230707	0.53	N	069620	2500	289 억		1063279	N	N	8	N	00	N
44	20240524	140559	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	108400	0	3	0.00	1143886500	10617	63.19	107400	109200	106700	140900	75900	108400	107741.03	9.18	0	-1931	110466	109432	108566	107532	106666	109000	107100	290	32500	2500	80210	100	1	11586575	12560	10.32	1.63	12	0.09	10507.00	66469.00	127600	20240325	-15.05	88300	20230707	22.76	127600	-15.05	20240325	106700	1.59	20240524	127600	-15.05	20240325	88300	22.76	20230707	0.53	N	069620	2500	289 억		1063279	N	N	8	N	00	N
45	20240524	130557	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	108200	-200	5	-0.18	1044278100	9697	57.71	107400	109200	106700	140900	75900	108400	107690.84	9.18	0	-1471	110466	109432	108566	107532	106666	109000	107100	290	32500	2500	80210	100	1	11586575	12537	10.30	1.63	12	0.08	10507.00	66469.00	127600	20240325	-15.20	88300	20230707	22.54	127600	-15.20	20240325	106700	1.41	20240524	127600	-15.20	20240325	88300	22.54	20230707	0.53	N	069620	2500	289 억		1063279	N	N	8	N	00	N
46	20240524	120557	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	108600	200	2	0.18	948780900	8816	52.47	107400	109200	106700	140900	75900	108400	107620.34	9.18	0	-1081	110466	109432	108566	107532	106666	109000	107100	290	32500	2500	80210	100	1	11586575	12583	10.34	1.63	12	0.08	10507.00	66469.00	127600	20240325	-14.89	88300	20230707	22.99	127600	-14.89	20240325	106700	1.78	20240524	127600	-14.89	20240325	88300	22.99	20230707	0.53	N	069620	2500	289 억		1063279	N	N	8	N	00	N
47	20240524	110556	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	108800	400	2	0.37	861399800	8011	47.68	107400	109200	106700	140900	75900	108400	107527.13	9.18	0	-792	110466	109432	108566	107532	106666	109000	107100	290	32500	2500	80210	100	1	11586575	12606	10.36	1.64	12	0.07	10507.00	66469.00	127600	20240325	-14.73	88300	20230707	23.22	127600	-14.73	20240325	106700	1.97	20240524	127600	-14.73	20240325	88300	23.22	20230707	0.53	N	069620	2500	289 억		1063279	N	N	8	N	00	N
48	20240524	100600	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	108300	-100	5	-0.09	707674200	6596	39.26	107400	109200	106700	140900	75900	108400	107288.39	9.18	0	-271	110466	109432	108566	107532	106666	109000	107100	290	32500	2500	80210	100	1	11586575	12548	10.31	1.63	12	0.06	10507.00	66469.00	127600	20240325	-15.13	88300	20230707	22.65	127600	-15.13	20240325	106700	1.50	20240524	127600	-15.13	20240325	88300	22.65	20230707	0.53	N	069620	2500	289 억		1063279	N	N	8	N	00	N
49	20240524	090557	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	107000	-1400	5	-1.29	125743300	1174	6.99	107400	108300	106800	140900	75900	108400	107106.73	9.18	0	-106	110466	109432	108566	107532	106666	109000	107100	290	32500	2500	80210	100	1	11586575	12398	10.18	1.61	12	0.01	10507.00	66469.00	127600	20240325	-16.14	88300	20230707	21.18	127600	-16.14	20240325	106700	0.28	20240419	127600	-16.14	20240325	88300	21.18	20230707	0.53	N	069620	2500	289 억		1063279	N	N	8	N	00	N
50	20240523	160554	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	108400	-900	5	-0.82	1820917500	16786	95.80	108800	109600	107700	142000	76600	109300	108478.38	9.20	0	-3979	111300	110300	109700	108700	108100	110000	108400	290	32700	2500	80880	100	1	11586575	12560	10.32	1.63	12	0.14	10507.00	66469.00	127600	20240325	-15.05	88300	20230707	22.76	127600	-15.05	20240325	106700	1.59	20240419	127600	-15.05	20240325	88300	22.76	20230707	0.52	N	069620	2500	289 억		1066483	N	N	8	N	00	N
51	20240523	150600	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	108700	-600	5	-0.55	1621974100	14952	85.33	108800	109600	107700	142000	76600	109300	108478.74	9.20	0	-2914	111300	110300	109700	108700	108100	110000	108400	290	32700	2500	80880	100	1	11586575	12595	10.35	1.64	12	0.13	10507.00	66469.00	127600	20240325	-14.81	88300	20230707	23.10	127600	-14.81	20240325	106700	1.87	20240419	127600	-14.81	20240325	88300	23.10	20230707	0.52	N	069620	2500	289 억		1066483	N	N	15	N	00	N
52	20240523	140600	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	108800	-500	5	-0.46	1448606200	13357	76.23	108800	109600	107700	142000	76600	109300	108452.96	9.20	0	-2337	111300	110300	109700	108700	108100	110000	108400	290	32700	2500	80880	100	1	11586575	12606	10.36	1.64	12	0.12	10507.00	66469.00	127600	20240325	-14.73	88300	20230707	23.22	127600	-14.73	20240325	106700	1.97	20240419	127600	-14.73	20240325	88300	23.22	20230707	0.52	N	069620	2500	289 억		1066483	N	N	15	N	00	N
53	20240523	130557	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	108700	-600	5	-0.55	1247796500	11510	65.69	108800	109600	107700	142000	76600	109300	108409.77	9.20	0	-1540	111300	110300	109700	108700	108100	110000	108400	290	32700	2500	80880	100	1	11586575	12595	10.35	1.64	12	0.10	10507.00	66469.00	127600	20240325	-14.81	88300	20230707	23.10	127600	-14.81	20240325	106700	1.87	20240419	127600	-14.81	20240325	88300	23.10	20230707	0.52	N	069620	2500	289 억		1066483	N	N	15	N	00	N
54	20240523	120554	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	108600	-700	5	-0.64	1063298900	9813	56.00	108800	109600	107700	142000	76600	109300	108356.15	9.20	0	-955	111300	110300	109700	108700	108100	110000	108400	290	32700	2500	80880	100	1	11586575	12583	10.34	1.63	12	0.08	10507.00	66469.00	127600	20240325	-14.89	88300	20230707	22.99	127600	-14.89	20240325	106700	1.78	20240419	127600	-14.89	20240325	88300	22.99	20230707	0.52	N	069620	2500	289 억		1066483	N	N	15	N	00	N
55	20240523	110554	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	108100	-1200	5	-1.10	763233800	7039	40.17	108800	109600	107700	142000	76600	109300	108429.29	9.20	0	-814	111300	110300	109700	108700	108100	110000	108400	290	32700	2500	80880	100	1	11586575	12525	10.29	1.63	12	0.06	10507.00	66469.00	127600	20240325	-15.28	88300	20230707	22.42	127600	-15.28	20240325	106700	1.31	20240419	127600	-15.28	20240325	88300	22.42	20230707	0.52	N	069620	2500	289 억		1066483	N	N	15	N	00	N
56	20240523	100555	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	108400	-900	5	-0.82	541274500	4988	28.47	108800	109600	107700	142000	76600	109300	108515.34	9.20	0	-310	111300	110300	109700	108700	108100	110000	108400	290	32700	2500	80880	100	1	11586575	12560	10.32	1.63	12	0.04	10507.00	66469.00	127600	20240325	-15.05	88300	20230707	22.76	127600	-15.05	20240325	106700	1.59	20240419	127600	-15.05	20240325	88300	22.76	20230707	0.52	N	069620	2500	289 억		1066483	N	N	15	N	00	N
57	20240523	090558	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	108700	-600	5	-0.55	49539400	456	2.60	108800	109300	108400	142000	76600	109300	108639.04	9.20	0	-198	111300	110300	109700	108700	108100	110000	108400	290	32700	2500	80880	100	1	11586575	12595	10.35	1.64	12	0.00	10507.00	66469.00	127600	20240325	-14.81	88300	20230707	23.10	127600	-14.81	20240325	106700	1.87	20240419	127600	-14.81	20240325	88300	23.10	20230707	0.52	N	069620	2500	289 억		1066483	N	N	15	N	00	N
58	20240522	160549	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	109300	-1300	5	-1.18	1919191400	17476	142.79	110700	110700	109100	143700	77500	110600	109818.69	9.25	0	-5751	112200	111400	110800	110000	109400	111100	109700	290	33100	2500	81840	100	1	11586575	12664	10.40	1.64	12	0.15	10507.00	66469.00	127600	20240325	-14.34	88300	20230707	23.78	127600	-14.34	20240325	106700	2.44	20240419	127600	-14.34	20240325	88300	23.78	20230707	0.52	N	069620	2500	289 억		1071996	N	N	15	N	00	N
59	20240522	150554	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	109400	-1200	5	-1.08	1782588400	16226	132.58	110700	110700	109300	143700	77500	110600	109860.00	9.25	0	-4952	112200	111400	110800	110000	109400	111100	109700	290	33100	2500	81840	100	1	11586575	12676	10.41	1.65	12	0.14	10507.00	66469.00	127600	20240325	-14.26	88300	20230707	23.90	127600	-14.26	20240325	106700	2.53	20240419	127600	-14.26	20240325	88300	23.90	20230707	0.52	N	069620	2500	289 억		1071996	N	N	54	N	00	N
60	20240522	140555	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	109700	-900	5	-0.81	1565067100	14241	116.36	110700	110700	109300	143700	77500	110600	109898.68	9.25	0	-3707	112200	111400	110800	110000	109400	111100	109700	290	33100	2500	81840	100	1	11586575	12710	10.44	1.65	12	0.12	10507.00	66469.00	127600	20240325	-14.03	88300	20230707	24.24	127600	-14.03	20240325	106700	2.81	20240419	127600	-14.03	20240325	88300	24.24	20230707	0.52	N	069620	2500	289 억		1071996	N	N	54	N	00	N
61	20240522	130551	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	110100	-500	5	-0.45	1376942500	12529	102.37	110700	110700	109300	143700	77500	110600	109900.43	9.25	0	-3020	112200	111400	110800	110000	109400	111100	109700	290	33100	2500	81840	100	1	11586575	12757	10.48	1.66	12	0.11	10507.00	66469.00	127600	20240325	-13.71	88300	20230707	24.69	127600	-13.71	20240325	106700	3.19	20240419	127600	-13.71	20240325	88300	24.69	20230707	0.52	N	069620	2500	289 억		1071996	N	N	54	N	00	N
62	20240522	120552	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	110000	-600	5	-0.54	1216204800	11070	90.45	110700	110700	109300	143700	77500	110600	109864.93	9.25	0	-2608	112200	111400	110800	110000	109400	111100	109700	290	33100	2500	81840	100	1	11586575	12745	10.47	1.65	12	0.10	10507.00	66469.00	127600	20240325	-13.79	88300	20230707	24.58	127600	-13.79	20240325	106700	3.09	20240419	127600	-13.79	20240325	88300	24.58	20230707	0.52	N	069620	2500	289 억		1071996	N	N	54	N	00	N
63	20240522	110556	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	109400	-1200	5	-1.08	1009888700	9189	75.08	110700	110700	109400	143700	77500	110600	109901.92	9.25	0	-2399	112200	111400	110800	110000	109400	111100	109700	290	33100	2500	81840	100	1	11586575	12676	10.41	1.65	12	0.08	10507.00	66469.00	127600	20240325	-14.26	88300	20230707	23.90	127600	-14.26	20240325	106700	2.53	20240419	127600	-14.26	20240325	88300	23.90	20230707	0.52	N	069620	2500	289 억		1071996	N	N	54	N	00	N
64	20240522	100553	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	109900	-700	5	-0.63	541050500	4913	40.14	110700	110700	109700	143700	77500	110600	110126.30	9.25	0	-687	112200	111400	110800	110000	109400	111100	109700	290	33100	2500	81840	100	1	11586575	12734	10.46	1.65	12	0.04	10507.00	66469.00	127600	20240325	-13.87	88300	20230707	24.46	127600	-13.87	20240325	106700	3.00	20240419	127600	-13.87	20240325	88300	24.46	20230707	0.52	N	069620	2500	289 억		1071996	N	N	54	N	00	N
65	20240522	090553	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	110200	-400	5	-0.36	71281800	647	5.29	110700	110700	109800	143700	77500	110600	110172.80	9.25	0	-218	112200	111400	110800	110000	109400	111100	109700	290	33100	2500	81840	100	1	11586575	12768	10.49	1.66	12	0.01	10507.00	66469.00	127600	20240325	-13.64	88300	20230707	24.80	127600	-13.64	20240325	106700	3.28	20240419	127600	-13.64	20240325	88300	24.80	20230707	0.52	N	069620	2500	289 억		1071996	N	N	54	N	00	N
66	20240521	160548	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	110600	-800	5	-0.72	1353495000	12222	74.34	110700	111600	110200	144800	78000	111400	110743.28	9.29	0	-4180	114333	112866	112033	110566	109733	112450	110150	290	33400	2500	82430	100	1	11586575	12815	10.53	1.66	12	0.11	10507.00	66469.00	127600	20240325	-13.32	88300	20230707	25.25	127600	-13.32	20240325	106700	3.66	20240419	127600	-13.32	20240325	88300	25.25	20230707	0.55	N	069620	2500	289 억		1076411	N	N	54	N	00	N
67	20240521	150553	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	110900	-500	5	-0.45	1206202100	10891	66.24	110700	111600	110200	144800	78000	111400	110752.19	9.29	0	-4071	114333	112866	112033	110566	109733	112450	110150	290	33400	2500	82430	100	1	11586575	12850	10.55	1.67	12	0.09	10507.00	66469.00	127600	20240325	-13.09	88300	20230707	25.59	127600	-13.09	20240325	106700	3.94	20240419	127600	-13.09	20240325	88300	25.59	20230707	0.55	N	069620	2500	289 억		1076411	N	N	208	N	00	N
68	20240521	140550	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	110700	-700	5	-0.63	1042852800	9417	57.28	110700	111600	110200	144800	78000	111400	110741.51	9.29	0	-3301	114333	112866	112033	110566	109733	112450	110150	290	33400	2500	82430	100	1	11586575	12826	10.54	1.67	12	0.08	10507.00	66469.00	127600	20240325	-13.24	88300	20230707	25.37	127600	-13.24	20240325	106700	3.75	20240419	127600	-13.24	20240325	88300	25.37	20230707	0.55	N	069620	2500	289 억		1076411	N	N	208	N	00	N
69	20240521	130551	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	110700	-700	5	-0.63	881558700	7960	48.42	110700	111600	110200	144800	78000	111400	110748.58	9.29	0	-2557	114333	112866	112033	110566	109733	112450	110150	290	33400	2500	82430	100	1	11586575	12826	10.54	1.67	12	0.07	10507.00	66469.00	127600	20240325	-13.24	88300	20230707	25.37	127600	-13.24	20240325	106700	3.75	20240419	127600	-13.24	20240325	88300	25.37	20230707	0.55	N	069620	2500	289 억		1076411	N	N	208	N	00	N
70	20240521	120552	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	110600	-800	5	-0.72	763185900	6891	41.91	110700	111600	110200	144800	78000	111400	110751.11	9.29	0	-1969	114333	112866	112033	110566	109733	112450	110150	290	33400	2500	82430	100	1	11586575	12815	10.53	1.66	12	0.06	10507.00	66469.00	127600	20240325	-13.32	88300	20230707	25.25	127600	-13.32	20240325	106700	3.66	20240419	127600	-13.32	20240325	88300	25.25	20230707	0.55	N	069620	2500	289 억		1076411	N	N	208	N	00	N
71	20240521	110554	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	110900	-500	5	-0.45	522546000	4721	28.71	110700	111600	110200	144800	78000	111400	110685.45	9.29	0	-632	114333	112866	112033	110566	109733	112450	110150	290	33400	2500	82430	100	1	11586575	12850	10.55	1.67	12	0.04	10507.00	66469.00	127600	20240325	-13.09	88300	20230707	25.59	127600	-13.09	20240325	106700	3.94	20240419	127600	-13.09	20240325	88300	25.59	20230707	0.55	N	069620	2500	289 억		1076411	N	N	208	N	00	N
72	20240521	100551	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	110600	-800	5	-0.72	367826100	3325	20.22	110700	111600	110200	144800	78000	111400	110624.39	9.29	0	-286	114333	112866	112033	110566	109733	112450	110150	290	33400	2500	82430	100	1	11586575	12815	10.53	1.66	12	0.03	10507.00	66469.00	127600	20240325	-13.32	88300	20230707	25.25	127600	-13.32	20240325	106700	3.66	20240419	127600	-13.32	20240325	88300	25.25	20230707	0.55	N	069620	2500	289 억		1076411	N	N	208	N	00	N
73	20240521	090549	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	111100	-300	5	-0.27	51213300	462	2.81	110700	111600	110700	144800	78000	111400	110851.30	9.29	0	-97	114333	112866	112033	110566	109733	112450	110150	290	33400	2500	82430	100	1	11586575	12873	10.57	1.67	12	0.00	10507.00	66469.00	127600	20240325	-12.93	88300	20230707	25.82	127600	-12.93	20240325	106700	4.12	20240419	127600	-12.93	20240325	88300	25.82	20230707	0.55	N	069620	2500	289 억		1076411	N	N	208	N	00	N
74	20240517	160552	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	112700	1300	2	1.17	2387088700	21137	84.20	111800	113700	111500	144800	78000	111400	112934.14	9.29	0	7598	115466	113432	111966	109932	108466	112700	109200	290	33400	2500	82430	100	1	11586575	13058	10.73	1.70	12	0.18	10507.00	66469.00	127600	20240325	-11.68	88300	20230707	27.63	127600	-11.68	20240325	106700	5.62	20240419	127600	-11.68	20240325	88300	27.63	20230707	0.56	N	069620	2500	289 억		1076340	N	N	552	N	00	N
75	20240517	150554	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	112700	1300	2	1.17	2130394900	18860	75.13	111800	113700	111500	144800	78000	111400	112958.37	9.29	0	6115	115466	113432	111966	109932	108466	112700	109200	290	33400	2500	82430	100	1	11586575	13058	10.73	1.70	12	0.16	10507.00	66469.00	127600	20240325	-11.68	88300	20230707	27.63	127600	-11.68	20240325	106700	5.62	20240419	127600	-11.68	20240325	88300	27.63	20230707	0.56	N	069620	2500	289 억		1076340	N	N	126	N	00	N
76	20240517	140548	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	113200	1800	2	1.62	1894852200	16776	66.83	111800	113700	111500	144800	78000	111400	112950.18	9.29	0	5722	115466	113432	111966	109932	108466	112700	109200	290	33400	2500	82430	100	1	11586575	13116	10.77	1.70	12	0.14	10507.00	66469.00	127600	20240325	-11.29	88300	20230707	28.20	127600	-11.29	20240325	106700	6.09	20240419	127600	-11.29	20240325	88300	28.20	20230707	0.56	N	069620	2500	289 억		1076340	N	N	126	N	00	N
77	20240517	130544	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	113400	2000	2	1.80	1718394700	15218	60.62	111800	113700	111500	144800	78000	111400	112918.56	9.29	0	6098	115466	113432	111966	109932	108466	112700	109200	290	33400	2500	82430	100	1	11586575	13139	10.79	1.71	12	0.13	10507.00	66469.00	127600	20240325	-11.13	88300	20230707	28.43	127600	-11.13	20240325	106700	6.28	20240419	127600	-11.13	20240325	88300	28.43	20230707	0.56	N	069620	2500	289 억		1076340	N	N	126	N	00	N
78	20240517	120546	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	113300	1900	2	1.71	1233871800	10947	43.61	111800	113600	111500	144800	78000	111400	112713.24	9.29	0	3625	115466	113432	111966	109932	108466	112700	109200	290	33400	2500	82430	100	1	11586575	13128	10.78	1.70	12	0.09	10507.00	66469.00	127600	20240325	-11.21	88300	20230707	28.31	127600	-11.21	20240325	106700	6.19	20240419	127600	-11.21	20240325	88300	28.31	20230707	0.56	N	069620	2500	289 억		1076340	N	N	126	N	00	N
79	20240517	110546	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	113000	1600	2	1.44	770621700	6859	27.32	111800	113000	111500	144800	78000	111400	112351.90	9.29	0	1851	115466	113432	111966	109932	108466	112700	109200	290	33400	2500	82430	100	1	11586575	13093	10.75	1.70	12	0.06	10507.00	66469.00	127600	20240325	-11.44	88300	20230707	27.97	127600	-11.44	20240325	106700	5.90	20240419	127600	-11.44	20240325	88300	27.97	20230707	0.56	N	069620	2500	289 억		1076340	N	N	126	N	00	N
80	20240517	100542	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	112900	1500	2	1.35	499006700	4449	17.72	111800	112900	111500	144800	78000	111400	112161.54	9.29	0	829	115466	113432	111966	109932	108466	112700	109200	290	33400	2500	82430	100	1	11586575	13081	10.75	1.70	12	0.04	10507.00	66469.00	127600	20240325	-11.52	88300	20230707	27.86	127600	-11.52	20240325	106700	5.81	20240419	127600	-11.52	20240325	88300	27.86	20230707	0.56	N	069620	2500	289 억		1076340	N	N	126	N	00	N
81	20240517	090545	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	112100	700	2	0.63	62480900	559	2.23	111800	112100	111600	144800	78000	111400	111772.63	9.29	0	-94	115466	113432	111966	109932	108466	112700	109200	290	33400	2500	82430	100	1	11586575	12989	10.67	1.69	12	0.00	10507.00	66469.00	127600	20240325	-12.15	88300	20230707	26.95	127600	-12.15	20240325	106700	5.06	20240419	127600	-12.15	20240325	88300	26.95	20230707	0.56	N	069620	2500	289 억		1076340	N	N	126	N	00	N
82	20240516	160542	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	111400	-100	5	-0.09	2800255300	24962	148.47	112700	114000	110500	144900	78100	111500	112180.73	9.32	0	-2869	113900	112700	111000	109800	108100	113300	110400	290	33400	2500	82510	100	1	11586575	12907	10.60	1.68	12	0.22	10507.00	66469.00	127600	20240325	-12.70	88300	20230707	26.16	127600	-12.70	20240325	106700	4.40	20240419	127600	-12.70	20240325	88300	26.16	20230707	0.57	N	069620	2500	289 억		1079299	N	N	126	N	00	N
83	20240516	150540	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	111800	300	2	0.27	2539578400	22625	134.57	112700	114000	110500	144900	78100	111500	112246.56	9.32	0	-2547	113900	112700	111000	109800	108100	113300	110400	290	33400	2500	82510	100	1	11586575	12954	10.64	1.68	12	0.20	10507.00	66469.00	127600	20240325	-12.38	88300	20230707	26.61	127600	-12.38	20240325	106700	4.78	20240419	127600	-12.38	20240325	88300	26.61	20230707	0.57	N	069620	2500	289 억		1079299	N	N	8	N	00	N
84	20240516	140545	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	111200	-300	5	-0.27	2121138300	18878	112.28	112700	114000	110500	144900	78100	111500	112360.33	9.32	0	-2005	113900	112700	111000	109800	108100	113300	110400	290	33400	2500	82510	100	1	11586575	12884	10.58	1.67	12	0.16	10507.00	66469.00	127600	20240325	-12.85	88300	20230707	25.93	127600	-12.85	20240325	106700	4.22	20240419	127600	-12.85	20240325	88300	25.93	20230707	0.57	N	069620	2500	289 억		1079299	N	N	8	N	00	N
85	20240516	130543	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	111400	-100	5	-0.09	1884096200	16749	99.62	112700	114000	110500	144900	78100	111500	112490.07	9.32	0	-1137	113900	112700	111000	109800	108100	113300	110400	290	33400	2500	82510	100	1	11586575	12907	10.60	1.68	12	0.14	10507.00	66469.00	127600	20240325	-12.70	88300	20230707	26.16	127600	-12.70	20240325	106700	4.40	20240419	127600	-12.70	20240325	88300	26.16	20230707	0.57	N	069620	2500	289 억		1079299	N	N	8	N	00	N
86	20240516	120540	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	111600	100	2	0.09	1561962700	13854	82.40	112700	114000	111300	144900	78100	111500	112744.53	9.32	0	-877	113900	112700	111000	109800	108100	113300	110400	290	33400	2500	82510	100	1	11586575	12931	10.62	1.68	12	0.12	10507.00	66469.00	127600	20240325	-12.54	88300	20230707	26.39	127600	-12.54	20240325	106700	4.59	20240419	127600	-12.54	20240325	88300	26.39	20230707	0.57	N	069620	2500	289 억		1079299	N	N	8	N	00	N
87	20240516	110539	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	111900	400	2	0.36	1291511800	11431	67.99	112700	114000	111800	144900	78100	111500	112983.27	9.32	0	-100	113900	112700	111000	109800	108100	113300	110400	290	33400	2500	82510	100	1	11586575	12965	10.65	1.68	12	0.10	10507.00	66469.00	127600	20240325	-12.30	88300	20230707	26.73	127600	-12.30	20240325	106700	4.87	20240419	127600	-12.30	20240325	88300	26.73	20230707	0.57	N	069620	2500	289 억		1079299	N	N	8	N	00	N
88	20240516	100540	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	113400	1900	2	1.70	977298500	8640	51.39	112700	114000	112500	144900	78100	111500	113113.25	9.32	0	289	113900	112700	111000	109800	108100	113300	110400	290	33400	2500	82510	100	1	11586575	13139	10.79	1.71	12	0.07	10507.00	66469.00	127600	20240325	-11.13	88300	20230707	28.43	127600	-11.13	20240325	106700	6.28	20240419	127600	-11.13	20240325	88300	28.43	20230707	0.57	N	069620	2500	289 억		1079299	N	N	8	N	00	N
89	20240516	090541	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	113200	1700	2	1.52	161864000	1429	8.50	112700	114000	112700	144900	78100	111500	113270.82	9.32	0	477	113900	112700	111000	109800	108100	113300	110400	290	33400	2500	82510	100	1	11586575	13116	10.77	1.70	12	0.01	10507.00	66469.00	127600	20240325	-11.29	88300	20230707	28.20	127600	-11.29	20240325	106700	6.09	20240419	127600	-11.29	20240325	88300	28.20	20230707	0.57	N	069620	2500	289 억		1079299	N	N	8	N	00	N
90	20240514	160547	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	111500	1800	2	1.64	1869076100	16783	92.99	109300	112200	109300	142600	76800	109700	111366.88	9.34	0	-4086	112033	110866	109833	108666	107633	110350	108150	290	32900	2500	81170	100	1	11586575	12919	10.61	1.68	12	0.14	10507.00	66469.00	127600	20240325	-12.62	88300	20230707	26.27	127600	-12.62	20240325	106700	4.50	20240419	127600	-12.62	20240325	88300	26.27	20230707	0.54	N	069620	2500	289 억		1082181	N	N	8	N	00	N
91	20240514	150549	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	111900	2200	2	2.01	1731164500	15548	86.14	109300	112200	109300	142600	76800	109700	111343.23	9.34	0	-3954	112033	110866	109833	108666	107633	110350	108150	290	32900	2500	81170	100	1	11586575	12965	10.65	1.68	12	0.13	10507.00	66469.00	127600	20240325	-12.30	88300	20230707	26.73	127600	-12.30	20240325	106700	4.87	20240419	127600	-12.30	20240325	88300	26.73	20230707	0.54	N	069620	2500	289 억		1082181	N	N	15	N	00	N
92	20240514	140547	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	112000	2300	2	2.10	1444660700	12990	71.97	109300	112100	109300	142600	76800	109700	111213.29	9.34	0	-2625	112033	110866	109833	108666	107633	110350	108150	290	32900	2500	81170	100	1	11586575	12977	10.66	1.68	12	0.11	10507.00	66469.00	127600	20240325	-12.23	88300	20230707	26.84	127600	-12.23	20240325	106700	4.97	20240419	127600	-12.23	20240325	88300	26.84	20230707	0.54	N	069620	2500	289 억		1082181	N	N	15	N	00	N
93	20240514	130548	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	111900	2200	2	2.01	907826400	8193	45.39	109300	111900	109300	142600	76800	109700	110805.13	9.34	0	-1506	112033	110866	109833	108666	107633	110350	108150	290	32900	2500	81170	100	1	11586575	12965	10.65	1.68	12	0.07	10507.00	66469.00	127600	20240325	-12.30	88300	20230707	26.73	127600	-12.30	20240325	106700	4.87	20240419	127600	-12.30	20240325	88300	26.73	20230707	0.54	N	069620	2500	289 억		1082181	N	N	15	N	00	N
94	20240514	120546	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	111400	1700	2	1.55	652918000	5908	32.73	109300	111400	109300	142600	76800	109700	110514.22	9.34	0	-772	112033	110866	109833	108666	107633	110350	108150	290	32900	2500	81170	100	1	11586575	12907	10.60	1.68	12	0.05	10507.00	66469.00	127600	20240325	-12.70	88300	20230707	26.16	127600	-12.70	20240325	106700	4.40	20240419	127600	-12.70	20240325	88300	26.16	20230707	0.54	N	069620	2500	289 억		1082181	N	N	15	N	00	N
95	20240514	110547	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	110900	1200	2	1.09	415854500	3774	20.91	109300	111000	109300	142600	76800	109700	110189.32	9.34	0	-394	112033	110866	109833	108666	107633	110350	108150	290	32900	2500	81170	100	1	11586575	12850	10.55	1.67	12	0.03	10507.00	66469.00	127600	20240325	-13.09	88300	20230707	25.59	127600	-13.09	20240325	106700	3.94	20240419	127600	-13.09	20240325	88300	25.59	20230707	0.54	N	069620	2500	289 억		1082181	N	N	15	N	00	N
96	20240514	100546	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	110200	500	2	0.46	223651300	2032	11.26	109300	110900	109300	142600	76800	109700	110064.62	9.34	0	-156	112033	110866	109833	108666	107633	110350	108150	290	32900	2500	81170	100	1	11586575	12768	10.49	1.66	12	0.02	10507.00	66469.00	127600	20240325	-13.64	88300	20230707	24.80	127600	-13.64	20240325	106700	3.28	20240419	127600	-13.64	20240325	88300	24.80	20230707	0.54	N	069620	2500	289 억		1082181	N	N	15	N	00	N
97	20240514	090546	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	109800	100	2	0.09	29868900	273	1.51	109300	109900	109300	142600	76800	109700	109409.89	9.34	0	79	112033	110866	109833	108666	107633	110350	108150	290	32900	2500	81170	100	1	11586575	12722	10.45	1.65	12	0.00	10507.00	66469.00	127600	20240325	-13.95	88300	20230707	24.35	127600	-13.95	20240325	106700	2.91	20240419	127600	-13.95	20240325	88300	24.35	20230707	0.54	N	069620	2500	289 억		1082181	N	N	15	N	00	N
98	20240513	160545	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	109700	-1000	5	-0.90	1978634200	18001	100.80	110700	111000	108800	143900	77500	110700	109918.03	9.37	0	10	113433	112066	111333	109966	109233	111700	109600	290	33200	2500	81910	100	1	11586575	12710	10.44	1.65	12	0.16	10507.00	66469.00	127600	20240325	-14.03	88300	20230707	24.24	127600	-14.03	20240325	106700	2.81	20240419	127600	-14.03	20240325	88300	24.24	20230707	0.53	N	069620	2500	289 억		1085450	N	N	15	N	00	N
99	20240513	150548	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	109900	-800	5	-0.72	1826516600	16614	93.03	110700	111000	108800	143900	77500	110700	109938.40	9.37	0	32	113433	112066	111333	109966	109233	111700	109600	290	33200	2500	81910	100	1	11586575	12734	10.46	1.65	12	0.14	10507.00	66469.00	127600	20240325	-13.87	88300	20230707	24.46	127600	-13.87	20240325	106700	3.00	20240419	127600	-13.87	20240325	88300	24.46	20230707	0.53	N	069620	2500	289 억		1085450	N	N	202	N	00	N
100	20240513	140546	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	110100	-600	5	-0.54	1645419900	14968	83.82	110700	111000	108800	143900	77500	110700	109929.18	9.37	0	335	113433	112066	111333	109966	109233	111700	109600	290	33200	2500	81910	100	1	11586575	12757	10.48	1.66	12	0.13	10507.00	66469.00	127600	20240325	-13.71	88300	20230707	24.69	127600	-13.71	20240325	106700	3.19	20240419	127600	-13.71	20240325	88300	24.69	20230707	0.53	N	069620	2500	289 억		1085450	N	N	202	N	00	N
101	20240513	130540	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	110300	-400	5	-0.36	1501793600	13664	76.51	110700	111000	108800	143900	77500	110700	109908.78	9.37	0	598	113433	112066	111333	109966	109233	111700	109600	290	33200	2500	81910	100	1	11586575	12780	10.50	1.66	12	0.12	10507.00	66469.00	127600	20240325	-13.56	88300	20230707	24.92	127600	-13.56	20240325	106700	3.37	20240419	127600	-13.56	20240325	88300	24.92	20230707	0.53	N	069620	2500	289 억		1085450	N	N	202	N	00	N
102	20240513	120546	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	110700	0	3	0.00	1325786900	12071	67.59	110700	111000	108800	143900	77500	110700	109832.40	9.37	0	934	113433	112066	111333	109966	109233	111700	109600	290	33200	2500	81910	100	1	11586575	12826	10.54	1.67	12	0.10	10507.00	66469.00	127600	20240325	-13.24	88300	20230707	25.37	127600	-13.24	20240325	106700	3.75	20240419	127600	-13.24	20240325	88300	25.37	20230707	0.53	N	069620	2500	289 억		1085450	N	N	202	N	00	N
103	20240513	110544	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	109200	-1500	5	-1.36	821012300	7490	41.94	110700	110800	108800	143900	77500	110700	109614.46	9.37	0	-1077	113433	112066	111333	109966	109233	111700	109600	290	33200	2500	81910	100	1	11586575	12653	10.39	1.64	12	0.06	10507.00	66469.00	127600	20240325	-14.42	88300	20230707	23.67	127600	-14.42	20240325	106700	2.34	20240419	127600	-14.42	20240325	88300	23.67	20230707	0.53	N	069620	2500	289 억		1085450	N	N	202	N	00	N
104	20240513	100545	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	109500	-1200	5	-1.08	534277900	4865	27.24	110700	110800	109100	143900	77500	110700	109820.74	9.37	0	-717	113433	112066	111333	109966	109233	111700	109600	290	33200	2500	81910	100	1	11586575	12687	10.42	1.65	12	0.04	10507.00	66469.00	127600	20240325	-14.18	88300	20230707	24.01	127600	-14.18	20240325	106700	2.62	20240419	127600	-14.18	20240325	88300	24.01	20230707	0.53	N	069620	2500	289 억		1085450	N	N	202	N	00	N
105	20240513	090546	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	110400	-300	5	-0.27	67537600	611	3.42	110700	110800	110200	143900	77500	110700	110536.17	9.37	0	-223	113433	112066	111333	109966	109233	111700	109600	290	33200	2500	81910	100	1	11586575	12792	10.51	1.66	12	0.01	10507.00	66469.00	127600	20240325	-13.48	88300	20230707	25.03	127600	-13.48	20240325	106700	3.47	20240419	127600	-13.48	20240325	88300	25.03	20230707	0.53	N	069620	2500	289 억		1085450	N	N	202	N	00	N
106	20240510	160529	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	110700	-1400	5	-1.25	1987300700	17844	79.73	112100	112700	110600	145700	78500	112100	111371.15	9.45	0	-4116	114100	113100	112100	111100	110100	112600	110600	290	33600	2500	82950	100	1	11586575	12826	10.54	1.67	12	0.15	10507.00	66469.00	127600	20240325	-13.24	88300	20230707	25.37	127600	-13.24	20240325	106700	3.75	20240419	127600	-13.24	20240325	88300	25.37	20230707	0.53	N	069620	2500	289 억		1094413	N	N	202	N	00	N
107	20240510	150534	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	110600	-1500	5	-1.34	1807111100	16216	72.46	112100	112700	110600	145700	78500	112100	111440.00	9.45	0	-4286	114100	113100	112100	111100	110100	112600	110600	290	33600	2500	82950	100	1	11586575	12815	10.53	1.66	12	0.14	10507.00	66469.00	127600	20240325	-13.32	88300	20230707	25.25	127600	-13.32	20240325	106700	3.66	20240419	127600	-13.32	20240325	88300	25.25	20230707	0.53	N	069620	2500	289 억		1094413	N	N	219	N	00	N
108	20240510	140536	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	111100	-1000	5	-0.89	1461163000	13097	58.52	112100	112700	111000	145700	78500	112100	111564.71	9.45	0	-2888	114100	113100	112100	111100	110100	112600	110600	290	33600	2500	82950	100	1	11586575	12873	10.57	1.67	12	0.11	10507.00	66469.00	127600	20240325	-12.93	88300	20230707	25.82	127600	-12.93	20240325	106700	4.12	20240419	127600	-12.93	20240325	88300	25.82	20230707	0.53	N	069620	2500	289 억		1094413	N	N	219	N	00	N
109	20240510	130530	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	111200	-900	5	-0.80	1221068800	10937	48.87	112100	112700	111000	145700	78500	112100	111645.68	9.45	0	-2535	114100	113100	112100	111100	110100	112600	110600	290	33600	2500	82950	100	1	11586575	12884	10.58	1.67	12	0.09	10507.00	66469.00	127600	20240325	-12.85	88300	20230707	25.93	127600	-12.85	20240325	106700	4.22	20240419	127600	-12.85	20240325	88300	25.93	20230707	0.53	N	069620	2500	289 억		1094413	N	N	219	N	00	N
110	20240510	120529	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	111100	-1000	5	-0.89	1070009600	9578	42.80	112100	112700	111000	145700	78500	112100	111715.35	9.45	0	-2095	114100	113100	112100	111100	110100	112600	110600	290	33600	2500	82950	100	1	11586575	12873	10.57	1.67	12	0.08	10507.00	66469.00	127600	20240325	-12.93	88300	20230707	25.82	127600	-12.93	20240325	106700	4.12	20240419	127600	-12.93	20240325	88300	25.82	20230707	0.53	N	069620	2500	289 억		1094413	N	N	219	N	00	N
111	20240510	110531	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	111200	-900	5	-0.80	879449900	7865	35.14	112100	112700	111000	145700	78500	112100	111818.17	9.45	0	-1810	114100	113100	112100	111100	110100	112600	110600	290	33600	2500	82950	100	1	11586575	12884	10.58	1.67	12	0.07	10507.00	66469.00	127600	20240325	-12.85	88300	20230707	25.93	127600	-12.85	20240325	106700	4.22	20240419	127600	-12.85	20240325	88300	25.93	20230707	0.53	N	069620	2500	289 억		1094413	N	N	219	N	00	N
112	20240510	100531	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	111700	-400	5	-0.36	520660700	4644	20.75	112100	112700	111400	145700	78500	112100	112114.71	9.45	0	-1455	114100	113100	112100	111100	110100	112600	110600	290	33600	2500	82950	100	1	11586575	12942	10.63	1.68	12	0.04	10507.00	66469.00	127600	20240325	-12.46	88300	20230707	26.50	127600	-12.46	20240325	106700	4.69	20240419	127600	-12.46	20240325	88300	26.50	20230707	0.53	N	069620	2500	289 억		1094413	N	N	219	N	00	N
113	20240510	090532	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	112500	400	2	0.36	47741800	425	1.90	112100	112700	112100	145700	78500	112100	112333.65	9.45	0	40	114100	113100	112100	111100	110100	112600	110600	290	33600	2500	82950	100	1	11586575	13035	10.71	1.69	12	0.00	10507.00	66469.00	127600	20240325	-11.83	88300	20230707	27.41	127600	-11.83	20240325	106700	5.44	20240419	127600	-11.83	20240325	88300	27.41	20230707	0.53	N	069620	2500	289 억		1094413	N	N	219	N	00	N
114	20240509	160541	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	112100	-600	5	-0.53	2500516500	22372	154.35	113000	113100	111100	146500	78900	112700	111769.87	9.47	0	-5008	114033	113366	112433	111766	110833	112900	111300	290	33800	2500	83390	100	1	11586575	12989	10.67	1.69	12	0.19	10507.00	66469.00	127600	20240325	-12.15	88300	20230707	26.95	127600	-12.15	20240325	106700	5.06	20240419	127600	-12.15	20240325	88300	26.95	20230707	0.54	N	069620	2500	289 억		1096854	N	N	219	N	00	N
115	20240509	150543	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	112000	-700	5	-0.62	1857824000	16638	114.79	113000	113100	111100	146500	78900	112700	111661.50	9.47	0	-2479	114033	113366	112433	111766	110833	112900	111300	290	33800	2500	83390	100	1	11586575	12977	10.66	1.68	12	0.14	10507.00	66469.00	127600	20240325	-12.23	88300	20230707	26.84	127600	-12.23	20240325	106700	4.97	20240419	127600	-12.23	20240325	88300	26.84	20230707	0.54	N	069620	2500	289 억		1096854	N	N	1	N	00	N
116	20240509	140531	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	112000	-700	5	-0.62	1451638000	13011	89.77	113000	113100	111100	146500	78900	112700	111570.06	9.47	0	-1592	114033	113366	112433	111766	110833	112900	111300	290	33800	2500	83390	100	1	11586575	12977	10.66	1.68	12	0.11	10507.00	66469.00	127600	20240325	-12.23	88300	20230707	26.84	127600	-12.23	20240325	106700	4.97	20240419	127600	-12.23	20240325	88300	26.84	20230707	0.54	N	069620	2500	289 억		1096854	N	N	1	N	00	N
117	20240509	130531	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	111200	-1500	5	-1.33	1078656500	9665	66.68	113000	113100	111200	146500	78900	112700	111604.40	9.47	0	-1161	114033	113366	112433	111766	110833	112900	111300	290	33800	2500	83390	100	1	11586575	12884	10.58	1.67	12	0.08	10507.00	66469.00	127600	20240325	-12.85	88300	20230707	25.93	127600	-12.85	20240325	106700	4.22	20240419	127600	-12.85	20240325	88300	25.93	20230707	0.54	N	069620	2500	289 억		1096854	N	N	1	N	00	N
118	20240509	120533	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	111300	-1400	5	-1.24	860646000	7706	53.17	113000	113100	111200	146500	78900	112700	111685.18	9.47	0	-1013	114033	113366	112433	111766	110833	112900	111300	290	33800	2500	83390	100	1	11586575	12896	10.59	1.67	12	0.07	10507.00	66469.00	127600	20240325	-12.77	88300	20230707	26.05	127600	-12.77	20240325	106700	4.31	20240419	127600	-12.77	20240325	88300	26.05	20230707	0.54	N	069620	2500	289 억		1096854	N	N	1	N	00	N
119	20240509	110523	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	111500	-1200	5	-1.06	599741100	5364	37.01	113000	113100	111200	146500	78900	112700	111808.56	9.47	0	-960	114033	113366	112433	111766	110833	112900	111300	290	33800	2500	83390	100	1	11586575	12919	10.61	1.68	12	0.05	10507.00	66469.00	127600	20240325	-12.62	88300	20230707	26.27	127600	-12.62	20240325	106700	4.50	20240419	127600	-12.62	20240325	88300	26.27	20230707	0.54	N	069620	2500	289 억		1096854	N	N	1	N	00	N
120	20240509	100525	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	111500	-1200	5	-1.06	375665300	3354	23.14	113000	113100	111200	146500	78900	112700	112005.16	9.47	0	-1058	114033	113366	112433	111766	110833	112900	111300	290	33800	2500	83390	100	1	11586575	12919	10.61	1.68	12	0.03	10507.00	66469.00	127600	20240325	-12.62	88300	20230707	26.27	127600	-12.62	20240325	106700	4.50	20240419	127600	-12.62	20240325	88300	26.27	20230707	0.54	N	069620	2500	289 억		1096854	N	N	1	N	00	N
121	20240509	090522	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	113000	300	2	0.27	39472200	350	2.41	113000	113100	112400	146500	78900	112700	112777.71	9.47	0	-14	114033	113366	112433	111766	110833	112900	111300	290	33800	2500	83390	100	1	11586575	13093	10.75	1.70	12	0.00	10507.00	66469.00	127600	20240325	-11.44	88300	20230707	27.97	127600	-11.44	20240325	106700	5.90	20240419	127600	-11.44	20240325	88300	27.97	20230707	0.54	N	069620	2500	289 억		1096854	N	N	1	N	00	N
122	20240508	160521	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	112700	300	2	0.27	1625935600	14493	74.49	113000	113100	111500	146100	78700	112400	112187.65	9.47	0	-2429	114000	113200	112500	111700	111000	112850	111350	290	33700	2500	83170	100	1	11586575	13058	10.73	1.70	12	0.13	10507.00	66469.00	127600	20240325	-11.68	88300	20230707	27.63	127600	-11.68	20240325	106700	5.62	20240419	127600	-11.68	20240325	88300	27.63	20230707	0.54	N	069620	2500	289 억		1096710	N	N	1	N	00	N
123	20240508	150526	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	112700	300	2	0.27	1465911400	13072	67.18	113000	113100	111500	146100	78700	112400	112141.32	9.47	0	-2186	114000	113200	112500	111700	111000	112850	111350	290	33700	2500	83170	100	1	11586575	13058	10.73	1.70	12	0.11	10507.00	66469.00	127600	20240325	-11.68	88300	20230707	27.63	127600	-11.68	20240325	106700	5.62	20240419	127600	-11.68	20240325	88300	27.63	20230707	0.54	N	069620	2500	289 억		1096710	N	N	179	N	00	N
124	20240508	140519	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	112300	-100	5	-0.09	1077945800	9628	49.48	113000	113100	111500	146100	78700	112400	111959.47	9.47	0	-1546	114000	113200	112500	111700	111000	112850	111350	290	33700	2500	83170	100	1	11586575	13012	10.69	1.69	12	0.08	10507.00	66469.00	127600	20240325	-11.99	88300	20230707	27.18	127600	-11.99	20240325	106700	5.25	20240419	127600	-11.99	20240325	88300	27.18	20230707	0.54	N	069620	2500	289 억		1096710	N	N	179	N	00	N
125	20240508	130518	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	111600	-800	5	-0.71	792856200	7083	36.40	113000	113100	111500	146100	78700	112400	111937.91	9.47	0	-1072	114000	113200	112500	111700	111000	112850	111350	290	33700	2500	83170	100	1	11586575	12931	10.62	1.68	12	0.06	10507.00	66469.00	127600	20240325	-12.54	88300	20230707	26.39	127600	-12.54	20240325	106700	4.59	20240419	127600	-12.54	20240325	88300	26.39	20230707	0.54	N	069620	2500	289 억		1096710	N	N	179	N	00	N
126	20240508	120520	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	111600	-800	5	-0.71	612857900	5471	28.12	113000	113100	111500	146100	78700	112400	112019.36	9.47	0	-532	114000	113200	112500	111700	111000	112850	111350	290	33700	2500	83170	100	1	11586575	12931	10.62	1.68	12	0.05	10507.00	66469.00	127600	20240325	-12.54	88300	20230707	26.39	127600	-12.54	20240325	106700	4.59	20240419	127600	-12.54	20240325	88300	26.39	20230707	0.54	N	069620	2500	289 억		1096710	N	N	179	N	00	N
127	20240508	110555	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	111800	-600	5	-0.53	453600900	4046	20.79	113000	113100	111500	146100	78700	112400	112110.95	9.47	0	-309	114000	113200	112500	111700	111000	112850	111350	290	33700	2500	83170	100	1	11586575	12954	10.64	1.68	12	0.03	10507.00	66469.00	127600	20240325	-12.38	88300	20230707	26.61	127600	-12.38	20240325	106700	4.78	20240419	127600	-12.38	20240325	88300	26.61	20230707	0.54	N	069620	2500	289 억		1096710	N	N	179	N	00	N
128	20240508	100527	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	111900	-500	5	-0.44	194236000	1728	8.88	113000	113100	111900	146100	78700	112400	112405.09	9.47	0	-422	114000	113200	112500	111700	111000	112850	111350	290	33700	2500	83170	100	1	11586575	12965	10.65	1.68	12	0.01	10507.00	66469.00	127600	20240325	-12.30	88300	20230707	26.73	127600	-12.30	20240325	106700	4.87	20240419	127600	-12.30	20240325	88300	26.73	20230707	0.54	N	069620	2500	289 억		1096710	N	N	179	N	00	N
129	20240508	090525	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	113000	600	2	0.53	6097700	54	0.28	113000	113100	112500	146100	78700	112400	112920.37	9.47	0	24	114000	113200	112500	111700	111000	112850	111350	290	33700	2500	83170	100	1	11586575	13093	10.75	1.70	12	0.00	10507.00	66469.00	127600	20240325	-11.44	88300	20230707	27.97	127600	-11.44	20240325	106700	5.90	20240419	127600	-11.44	20240325	88300	27.97	20230707	0.54	N	069620	2500	289 억		1096710	N	N	179	N	00	N
130	20240503	160535	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	111900	200	2	0.18	1258652800	11238	62.60	112200	112600	111000	145200	78200	111700	111999.72	9.49	0	-1885	114100	112900	111800	110600	109500	112850	110550	290	33500	2500	82650	100	1	11586575	12965	10.65	1.68	12	0.10	10507.00	66469.00	127600	20240325	-12.30	88300	20230707	26.73	127600	-12.30	20240325	106700	4.87	20240419	127600	-12.30	20240325	88300	26.73	20230707	0.53	N	069620	2500	289 억		1099609	N	N	173	N	00	N
131	20240503	150534	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	112200	500	2	0.45	1170220000	10449	58.21	112200	112600	111000	145200	78200	111700	111993.49	9.49	0	-1621	114100	112900	111800	110600	109500	112850	110550	290	33500	2500	82650	100	1	11586575	13000	10.68	1.69	12	0.09	10507.00	66469.00	127600	20240325	-12.07	88300	20230707	27.07	127600	-12.07	20240325	106700	5.15	20240419	127600	-12.07	20240325	88300	27.07	20230707	0.53	N	069620	2500	289 억		1099609	N	N	43	N	00	N
132	20240503	140534	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	112400	700	2	0.63	1003657000	8966	49.95	112200	112600	111000	145200	78200	111700	111940.33	9.49	0	-949	114100	112900	111800	110600	109500	112850	110550	290	33500	2500	82650	100	1	11586575	13023	10.70	1.69	12	0.08	10507.00	66469.00	127600	20240325	-11.91	88300	20230707	27.29	127600	-11.91	20240325	106700	5.34	20240419	127600	-11.91	20240325	88300	27.29	20230707	0.53	N	069620	2500	289 억		1099609	N	N	43	N	00	N
133	20240503	130535	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	112500	800	2	0.72	837566900	7489	41.72	112200	112500	111000	145200	78200	111700	111839.62	9.49	0	-54	114100	112900	111800	110600	109500	112850	110550	290	33500	2500	82650	100	1	11586575	13035	10.71	1.69	12	0.06	10507.00	66469.00	127600	20240325	-11.83	88300	20230707	27.41	127600	-11.83	20240325	106700	5.44	20240419	127600	-11.83	20240325	88300	27.41	20230707	0.53	N	069620	2500	289 억		1099609	N	N	43	N	00	N
134	20240503	120533	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	112000	300	2	0.27	711558300	6366	35.46	112200	112400	111000	145200	78200	111700	111774.79	9.49	0	528	114100	112900	111800	110600	109500	112850	110550	290	33500	2500	82650	100	1	11586575	12977	10.66	1.68	12	0.05	10507.00	66469.00	127600	20240325	-12.23	88300	20230707	26.84	127600	-12.23	20240325	106700	4.97	20240419	127600	-12.23	20240325	88300	26.84	20230707	0.53	N	069620	2500	289 억		1099609	N	N	43	N	00	N
135	20240503	110532	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	112200	500	2	0.45	398260700	3563	19.85	112200	112200	111000	145200	78200	111700	111776.79	9.49	0	-338	114100	112900	111800	110600	109500	112850	110550	290	33500	2500	82650	100	1	11586575	13000	10.68	1.69	12	0.03	10507.00	66469.00	127600	20240325	-12.07	88300	20230707	27.07	127600	-12.07	20240325	106700	5.15	20240419	127600	-12.07	20240325	88300	27.07	20230707	0.53	N	069620	2500	289 억		1099609	N	N	43	N	00	N
136	20240503	100530	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	111700	0	3	0.00	222362200	1992	11.10	112200	112200	111000	145200	78200	111700	111627.61	9.49	0	-386	114100	112900	111800	110600	109500	112850	110550	290	33500	2500	82650	100	1	11586575	12942	10.63	1.68	12	0.02	10507.00	66469.00	127600	20240325	-12.46	88300	20230707	26.50	127600	-12.46	20240325	106700	4.69	20240419	127600	-12.46	20240325	88300	26.50	20230707	0.53	N	069620	2500	289 억		1099609	N	N	43	N	00	N
137	20240503	090529	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	111700	0	3	0.00	49620400	444	2.47	112200	112200	111500	145200	78200	111700	111757.66	9.49	0	-144	114100	112900	111800	110600	109500	112850	110550	290	33500	2500	82650	100	1	11586575	12942	10.63	1.68	12	0.00	10507.00	66469.00	127600	20240325	-12.46	88300	20230707	26.50	127600	-12.46	20240325	106700	4.69	20240419	127600	-12.46	20240325	88300	26.50	20230707	0.53	N	069620	2500	289 억		1099609	N	N	43	N	00	N
138	20240502	160527	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	111700	-200	5	-0.18	2001838400	17900	52.56	111700	113000	110700	145400	78400	111900	111834.55	9.49	0	460	115833	113866	112433	110466	109033	113150	109750	290	33500	2500	82800	100	1	11586575	12942	10.63	1.68	12	0.15	10507.00	66469.00	127600	20240325	-12.46	88300	20230707	26.50	127600	-12.46	20240325	106700	4.69	20240419	127600	-12.46	20240325	88300	26.50	20230707	0.52	N	069620	2500	289 억		1099984	N	N	43	N	00	N
139	20240502	150530	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	111200	-700	5	-0.63	1768708200	15808	46.41	111700	113000	110700	145400	78400	111900	111886.91	9.49	0	-248	115833	113866	112433	110466	109033	113150	109750	290	33500	2500	82800	100	1	11586575	12884	10.58	1.67	12	0.14	10507.00	66469.00	127600	20240325	-12.85	88300	20230707	25.93	127600	-12.85	20240325	106700	4.22	20240419	127600	-12.85	20240325	88300	25.93	20230707	0.52	N	069620	2500	289 억		1099984	N	N	1610	N	00	N
140	20240502	140526	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	113000	1100	2	0.98	1273488900	11376	33.40	111700	113000	110700	145400	78400	111900	111945.23	9.49	0	-1795	115833	113866	112433	110466	109033	113150	109750	290	33500	2500	82800	100	1	11586575	13093	10.75	1.70	12	0.10	10507.00	66469.00	127600	20240325	-11.44	88300	20230707	27.97	127600	-11.44	20240325	106700	5.90	20240419	127600	-11.44	20240325	88300	27.97	20230707	0.52	N	069620	2500	289 억		1099984	N	N	1610	N	00	N
141	20240502	130526	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	112700	800	2	0.71	1097248700	9814	28.81	111700	113000	110700	145400	78400	111900	111804.43	9.49	0	-1235	115833	113866	112433	110466	109033	113150	109750	290	33500	2500	82800	100	1	11586575	13058	10.73	1.70	12	0.08	10507.00	66469.00	127600	20240325	-11.68	88300	20230707	27.63	127600	-11.68	20240325	106700	5.62	20240419	127600	-11.68	20240325	88300	27.63	20230707	0.52	N	069620	2500	289 억		1099984	N	N	1610	N	00	N
142	20240502	120524	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	112500	600	2	0.54	904425700	8104	23.79	111700	112500	110700	145400	78400	111900	111602.38	9.49	0	-932	115833	113866	112433	110466	109033	113150	109750	290	33500	2500	82800	100	1	11586575	13035	10.71	1.69	12	0.07	10507.00	66469.00	127600	20240325	-11.83	88300	20230707	27.41	127600	-11.83	20240325	106700	5.44	20240419	127600	-11.83	20240325	88300	27.41	20230707	0.52	N	069620	2500	289 억		1099984	N	N	1610	N	00	N
143	20240502	110524	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	112000	100	2	0.09	694625500	6237	18.31	111700	112200	110700	145400	78400	111900	111371.73	9.49	0	-1451	115833	113866	112433	110466	109033	113150	109750	290	33500	2500	82800	100	1	11586575	12977	10.66	1.68	12	0.05	10507.00	66469.00	127600	20240325	-12.23	88300	20230707	26.84	127600	-12.23	20240325	106700	4.97	20240419	127600	-12.23	20240325	88300	26.84	20230707	0.52	N	069620	2500	289 억		1099984	N	N	1610	N	00	N
144	20240502	100522	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	111700	-200	5	-0.18	485803900	4369	12.83	111700	111900	110700	145400	78400	111900	111193.39	9.49	0	-1156	115833	113866	112433	110466	109033	113150	109750	290	33500	2500	82800	100	1	11586575	12942	10.63	1.68	12	0.04	10507.00	66469.00	127600	20240325	-12.46	88300	20230707	26.50	127600	-12.46	20240325	106700	4.69	20240419	127600	-12.46	20240325	88300	26.50	20230707	0.52	N	069620	2500	289 억		1099984	N	N	1610	N	00	N
145	20240502	090524	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	111700	-200	5	-0.18	82119500	736	2.16	111700	111900	111200	145400	78400	111900	111575.41	9.49	0	-454	115833	113866	112433	110466	109033	113150	109750	290	33500	2500	82800	100	1	11586575	12942	10.63	1.68	12	0.01	10507.00	66469.00	127600	20240325	-12.46	88300	20230707	26.50	127600	-12.46	20240325	106700	4.69	20240419	127600	-12.46	20240325	88300	26.50	20230707	0.52	N	069620	2500	289 억		1099984	N	N	1610	N	00	N