KissMeData/302440/price/prices-20240301.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	161109	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61300	-400	5	-0.65	3628969200	59081	98.95	61600	61900	61100	80200	43200	61700	61423.40	6.62	104	63033	62366	61933	61266	60833	62700	61600	384	18500	500	46890	100	1	76827750	47095	210.65	2.76	12	0.08	291.00	22178.00	88600	20230803	-30.81	57100	20231024	7.36	73700	-16.82	20240102	60200	1.83	20240305	88600	-30.81	20230803	57100	7.36	20231024	0.84	N	302440	500	384 억	5082920	N	N	3	N	N
3	20240329	151111	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61600	-100	5	-0.16	3266164900	53172	89.05	61600	61900	61100	80200	43200	61700	61426.05	6.62	204	63033	62366	61933	61266	60833	62700	61600	384	18500	500	46890	100	1	76827750	47326	211.68	2.78	12	0.07	291.00	22178.00	88600	20230803	-30.47	57100	20231024	7.88	73700	-16.42	20240102	60200	2.33	20240305	88600	-30.47	20230803	57100	7.88	20231024	0.84	N	302440	500	384 억	5082920	N	N	10	N	N
4	20240329	141107	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61500	-200	5	-0.32	2879369300	46881	78.51	61600	61900	61100	80200	43200	61700	61418.27	6.62	-1329	63033	62366	61933	61266	60833	62700	61600	384	18500	500	46890	100	1	76827750	47249	211.34	2.77	12	0.06	291.00	22178.00	88600	20230803	-30.59	57100	20231024	7.71	73700	-16.55	20240102	60200	2.16	20240305	88600	-30.59	20230803	57100	7.71	20231024	0.84	N	302440	500	384 억	5082920	N	N	10	N	N
5	20240329	131049	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61200	-500	5	-0.81	2385019400	38820	65.01	61600	61900	61100	80200	43200	61700	61437.44	6.62	-3458	63033	62366	61933	61266	60833	62700	61600	384	18500	500	46890	100	1	76827750	47019	210.31	2.76	12	0.05	291.00	22178.00	88600	20230803	-30.93	57100	20231024	7.18	73700	-16.96	20240102	60200	1.66	20240305	88600	-30.93	20230803	57100	7.18	20231024	0.84	N	302440	500	384 억	5082920	N	N	10	N	N
6	20240329	121101	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61400	-300	5	-0.49	1936521800	31505	52.76	61600	61900	61100	80200	43200	61700	61466.61	6.62	-2118	63033	62366	61933	61266	60833	62700	61600	384	18500	500	46890	100	1	76827750	47172	211.00	2.77	12	0.04	291.00	22178.00	88600	20230803	-30.70	57100	20231024	7.53	73700	-16.69	20240102	60200	1.99	20240305	88600	-30.70	20230803	57100	7.53	20231024	0.84	N	302440	500	384 억	5082920	N	N	10	N	N
7	20240329	111047	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61700	0	3	0.00	1473695500	23976	40.15	61600	61900	61100	80200	43200	61700	61464.77	6.62	1103	63033	62366	61933	61266	60833	62700	61600	384	18500	500	46890	100	1	76827750	47403	212.03	2.78	12	0.03	291.00	22178.00	88600	20230803	-30.36	57100	20231024	8.06	73700	-16.28	20240102	60200	2.49	20240305	88600	-30.36	20230803	57100	8.06	20231024	0.84	N	302440	500	384 억	5082920	N	N	10	N	N
8	20240329	101047	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61700	0	3	0.00	1110008500	18078	30.28	61600	61900	61100	80200	43200	61700	61399.92	6.62	1966	63033	62366	61933	61266	60833	62700	61600	384	18500	500	46890	100	1	76827750	47403	212.03	2.78	12	0.02	291.00	22178.00	88600	20230803	-30.36	57100	20231024	8.06	73700	-16.28	20240102	60200	2.49	20240305	88600	-30.36	20230803	57100	8.06	20231024	0.84	N	302440	500	384 억	5082920	N	N	10	N	N
9	20240329	091048	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61200	-500	5	-0.81	414661500	6752	11.31	61600	61900	61100	80200	43200	61700	61410.18	6.62	245	63033	62366	61933	61266	60833	62700	61600	384	18500	500	46890	100	1	76827750	47019	210.31	2.76	12	0.01	291.00	22178.00	88600	20230803	-30.93	57100	20231024	7.18	73700	-16.96	20240102	60200	1.66	20240305	88600	-30.93	20230803	57100	7.18	20231024	0.84	N	302440	500	384 억	5082920	N	N	10	N	N
10	20240328	161055	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61700	-300	5	-0.48	3664394700	59149	85.88	61600	62600	61500	80600	43400	62000	61952.39	6.61	703	63266	62632	62266	61632	61266	62450	61450	384	18600	500	47120	100	1	76827750	47403	212.03	2.78	12	0.08	291.00	22178.00	88600	20230803	-30.36	57100	20231024	8.06	73700	-16.28	20240102	60200	2.49	20240305	88600	-30.36	20230803	57100	8.06	20231024	0.84	N	302440	500	384 억	5082062	N	N	10	N	N
11	20240328	151056	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61800	-200	5	-0.32	3380302000	54545	79.20	61600	62600	61500	80600	43400	62000	61972.72	6.61	157	63266	62632	62266	61632	61266	62450	61450	384	18600	500	47120	100	1	76827750	47480	212.37	2.79	12	0.07	291.00	22178.00	88600	20230803	-30.25	57100	20231024	8.23	73700	-16.15	20240102	60200	2.66	20240305	88600	-30.25	20230803	57100	8.23	20231024	0.84	N	302440	500	384 억	5082062	N	N	622	N	N
12	20240328	141043	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61900	-100	5	-0.16	2466183400	39730	57.69	61600	62600	61600	80600	43400	62000	62073.58	6.61	1192	63266	62632	62266	61632	61266	62450	61450	384	18600	500	47120	100	1	76827750	47556	212.71	2.79	12	0.05	291.00	22178.00	88600	20230803	-30.14	57100	20231024	8.41	73700	-16.01	20240102	60200	2.82	20240305	88600	-30.14	20230803	57100	8.41	20231024	0.84	N	302440	500	384 억	5082062	N	N	622	N	N
13	20240328	131044	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61900	-100	5	-0.16	2009878200	32351	46.97	61600	62600	61600	80600	43400	62000	62127.24	6.61	3387	63266	62632	62266	61632	61266	62450	61450	384	18600	500	47120	100	1	76827750	47556	212.71	2.79	12	0.04	291.00	22178.00	88600	20230803	-30.14	57100	20231024	8.41	73700	-16.01	20240102	60200	2.82	20240305	88600	-30.14	20230803	57100	8.41	20231024	0.84	N	302440	500	384 억	5082062	N	N	622	N	N
14	20240328	121047	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62200	200	2	0.32	1626299700	26162	37.99	61600	62600	61600	80600	43400	62000	62162.67	6.61	5744	63266	62632	62266	61632	61266	62450	61450	384	18600	500	47120	100	1	76827750	47787	213.75	2.80	12	0.03	291.00	22178.00	88600	20230803	-29.80	57100	20231024	8.93	73700	-15.60	20240102	60200	3.32	20240305	88600	-29.80	20230803	57100	8.93	20231024	0.84	N	302440	500	384 억	5082062	N	N	622	N	N
15	20240328	111052	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62300	300	2	0.48	1298758200	20910	30.36	61600	62500	61600	80600	43400	62000	62111.82	6.61	3647	63266	62632	62266	61632	61266	62450	61450	384	18600	500	47120	100	1	76827750	47864	214.09	2.81	12	0.03	291.00	22178.00	88600	20230803	-29.68	57100	20231024	9.11	73700	-15.47	20240102	60200	3.49	20240305	88600	-29.68	20230803	57100	9.11	20231024	0.84	N	302440	500	384 억	5082062	N	N	622	N	N
16	20240328	101101	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61900	-100	5	-0.16	900521200	14509	21.07	61600	62500	61600	80600	43400	62000	62066.39	6.61	1835	63266	62632	62266	61632	61266	62450	61450	384	18600	500	47120	100	1	76827750	47556	212.71	2.79	12	0.02	291.00	22178.00	88600	20230803	-30.14	57100	20231024	8.41	73700	-16.01	20240102	60200	2.82	20240305	88600	-30.14	20230803	57100	8.41	20231024	0.84	N	302440	500	384 억	5082062	N	N	622	N	N
17	20240328	091105	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62000	0	3	0.00	252314200	4078	5.92	61600	62300	61600	80600	43400	62000	61872.05	6.61	-62	63266	62632	62266	61632	61266	62450	61450	384	18600	500	47120	100	1	76827750	47633	213.06	2.80	12	0.01	291.00	22178.00	88600	20230803	-30.02	57100	20231024	8.58	73700	-15.88	20240102	60200	2.99	20240305	88600	-30.02	20230803	57100	8.58	20231024	0.84	N	302440	500	384 억	5082062	N	N	622	N	N
18	20240327	161101	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62000	-900	5	-1.43	4269895700	68550	102.44	62900	62900	61900	81700	44100	62900	62289.39	6.64	-11522	63633	63266	62733	62366	61833	63000	62100	384	18800	500	47800	100	1	76827750	47633	213.06	2.80	12	0.09	291.00	22178.00	88600	20230803	-30.02	57100	20231024	8.58	73700	-15.88	20240102	60200	2.99	20240305	88600	-30.02	20230803	57100	8.58	20231024	0.84	N	302440	500	384 억	5098913	N	N	622	N	N
19	20240327	151100	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62000	-900	5	-1.43	3895688200	62513	93.42	62900	62900	61900	81700	44100	62900	62317.99	6.64	-11856	63633	63266	62733	62366	61833	63000	62100	384	18800	500	47800	100	1	76827750	47633	213.06	2.80	12	0.08	291.00	22178.00	88600	20230803	-30.02	57100	20231024	8.58	73700	-15.88	20240102	60200	2.99	20240305	88600	-30.02	20230803	57100	8.58	20231024	0.84	N	302440	500	384 억	5098913	N	N	2330	N	N
20	20240327	141100	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62200	-700	5	-1.11	3061769800	49071	73.33	62900	62900	62000	81700	44100	62900	62394.63	6.64	-12365	63633	63266	62733	62366	61833	63000	62100	384	18800	500	47800	100	1	76827750	47787	213.75	2.80	12	0.06	291.00	22178.00	88600	20230803	-29.80	57100	20231024	8.93	73700	-15.60	20240102	60200	3.32	20240305	88600	-29.80	20230803	57100	8.93	20231024	0.84	N	302440	500	384 억	5098913	N	N	2330	N	N
21	20240327	131058	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62200	-700	5	-1.11	2728100300	43704	65.31	62900	62900	62000	81700	44100	62900	62422.15	6.64	-11711	63633	63266	62733	62366	61833	63000	62100	384	18800	500	47800	100	1	76827750	47787	213.75	2.80	12	0.06	291.00	22178.00	88600	20230803	-29.80	57100	20231024	8.93	73700	-15.60	20240102	60200	3.32	20240305	88600	-29.80	20230803	57100	8.93	20231024	0.84	N	302440	500	384 억	5098913	N	N	2330	N	N
22	20240327	121058	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62100	-800	5	-1.27	2292860700	36697	54.84	62900	62900	62100	81700	44100	62900	62480.81	6.64	-10703	63633	63266	62733	62366	61833	63000	62100	384	18800	500	47800	100	1	76827750	47710	213.40	2.80	12	0.05	291.00	22178.00	88600	20230803	-29.91	57100	20231024	8.76	73700	-15.74	20240102	60200	3.16	20240305	88600	-29.91	20230803	57100	8.76	20231024	0.84	N	302440	500	384 억	5098913	N	N	2330	N	N
23	20240327	111059	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62100	-800	5	-1.27	1997511800	31945	47.74	62900	62900	62100	81700	44100	62900	62529.65	6.64	-9906	63633	63266	62733	62366	61833	63000	62100	384	18800	500	47800	100	1	76827750	47710	213.40	2.80	12	0.04	291.00	22178.00	88600	20230803	-29.91	57100	20231024	8.76	73700	-15.74	20240102	60200	3.16	20240305	88600	-29.91	20230803	57100	8.76	20231024	0.84	N	302440	500	384 억	5098913	N	N	2330	N	N
24	20240327	101055	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62600	-300	5	-0.48	1196863700	19110	28.56	62900	62900	62200	81700	44100	62900	62630.15	6.64	-7226	63633	63266	62733	62366	61833	63000	62100	384	18800	500	47800	100	1	76827750	48094	215.12	2.82	12	0.02	291.00	22178.00	88600	20230803	-29.35	57100	20231024	9.63	73700	-15.06	20240102	60200	3.99	20240305	88600	-29.35	20230803	57100	9.63	20231024	0.84	N	302440	500	384 억	5098913	N	N	2330	N	N
25	20240327	091102	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62600	-300	5	-0.48	424072800	6759	10.10	62900	62900	62500	81700	44100	62900	62741.80	6.64	-4588	63633	63266	62733	62366	61833	63000	62100	384	18800	500	47800	100	1	76827750	48094	215.12	2.82	12	0.01	291.00	22178.00	88600	20230803	-29.35	57100	20231024	9.63	73700	-15.06	20240102	60200	3.99	20240305	88600	-29.35	20230803	57100	9.63	20231024	0.84	N	302440	500	384 억	5098913	N	N	2330	N	N
26	20240326	160953	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62900	400	2	0.64	4175422700	66565	110.48	63000	63100	62200	81200	43800	62500	62726.30	6.63	9539	63433	62966	62533	62066	61633	62750	61850	384	18700	500	47500	100	1	76827750	48325	216.15	2.84	12	0.09	291.00	22178.00	88600	20230803	-29.01	57100	20231024	10.16	73700	-14.65	20240102	60200	4.49	20240305	88600	-29.01	20230803	57100	10.16	20231024	0.82	N	302440	500	384 억	5095901	N	N	2330	N	N
27	20240326	151046	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62800	300	2	0.48	3696637100	58949	97.84	63000	63100	62200	81200	43800	62500	62709.07	6.63	7119	63433	62966	62533	62066	61633	62750	61850	384	18700	500	47500	100	1	76827750	48248	215.81	2.83	12	0.08	291.00	22178.00	88600	20230803	-29.12	57100	20231024	9.98	73700	-14.79	20240102	60200	4.32	20240305	88600	-29.12	20230803	57100	9.98	20231024	0.82	N	302440	500	384 억	5095901	N	N	5560	N	N
28	20240326	141043	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62600	100	2	0.16	3154591100	50302	83.49	63000	63100	62200	81200	43800	62500	62713.04	6.63	4830	63433	62966	62533	62066	61633	62750	61850	384	18700	500	47500	100	1	76827750	48094	215.12	2.82	12	0.07	291.00	22178.00	88600	20230803	-29.35	57100	20231024	9.63	73700	-15.06	20240102	60200	3.99	20240305	88600	-29.35	20230803	57100	9.63	20231024	0.82	N	302440	500	384 억	5095901	N	N	5560	N	N
29	20240326	131039	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62400	-100	5	-0.16	2739447700	43650	72.45	63000	63100	62300	81200	43800	62500	62759.40	6.63	4085	63433	62966	62533	62066	61633	62750	61850	384	18700	500	47500	100	1	76827750	47941	214.43	2.81	12	0.06	291.00	22178.00	88600	20230803	-29.57	57100	20231024	9.28	73700	-15.33	20240102	60200	3.65	20240305	88600	-29.57	20230803	57100	9.28	20231024	0.82	N	302440	500	384 억	5095901	N	N	5560	N	N
30	20240326	121038	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62700	200	2	0.32	2189604700	34856	57.85	63000	63100	62600	81200	43800	62500	62818.59	6.63	7253	63433	62966	62533	62066	61633	62750	61850	384	18700	500	47500	100	1	76827750	48171	215.46	2.83	12	0.05	291.00	22178.00	88600	20230803	-29.23	57100	20231024	9.81	73700	-14.93	20240102	60200	4.15	20240305	88600	-29.23	20230803	57100	9.81	20231024	0.82	N	302440	500	384 억	5095901	N	N	5560	N	N
31	20240326	111035	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62700	200	2	0.32	1768754700	28152	46.72	63000	63100	62600	81200	43800	62500	62828.74	6.63	5115	63433	62966	62533	62066	61633	62750	61850	384	18700	500	47500	100	1	76827750	48171	215.46	2.83	12	0.04	291.00	22178.00	88600	20230803	-29.23	57100	20231024	9.81	73700	-14.93	20240102	60200	4.15	20240305	88600	-29.23	20230803	57100	9.81	20231024	0.82	N	302440	500	384 억	5095901	N	N	5560	N	N
32	20240326	101048	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62900	400	2	0.64	1284535700	20440	33.92	63000	63100	62600	81200	43800	62500	62844.21	6.63	2366	63433	62966	62533	62066	61633	62750	61850	384	18700	500	47500	100	1	76827750	48325	216.15	2.84	12	0.03	291.00	22178.00	88600	20230803	-29.01	57100	20231024	10.16	73700	-14.65	20240102	60200	4.49	20240305	88600	-29.01	20230803	57100	10.16	20231024	0.82	N	302440	500	384 억	5095901	N	N	5560	N	N
33	20240326	091048	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62800	300	2	0.48	299464500	4764	7.91	63000	63100	62600	81200	43800	62500	62859.89	6.63	158	63433	62966	62533	62066	61633	62750	61850	384	18700	500	47500	100	1	76827750	48248	215.81	2.83	12	0.01	291.00	22178.00	88600	20230803	-29.12	57100	20231024	9.98	73700	-14.79	20240102	60200	4.32	20240305	88600	-29.12	20230803	57100	9.98	20231024	0.82	N	302440	500	384 억	5095901	N	N	5560	N	N
34	20240325	161122	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62500	-500	5	-0.79	3758185000	60058	59.27	63000	63000	62100	81900	44100	63000	62576.03	6.62	5110	63666	63332	62766	62432	61866	63500	62600	384	18900	500	47880	100	1	76827750	48017	214.78	2.82	12	0.08	291.00	22178.00	88600	20230803	-29.46	57100	20231024	9.46	73700	-15.20	20240102	60200	3.82	20240305	88600	-29.46	20230803	57100	9.46	20231024	0.83	N	302440	500	384 억	5088002	N	N	5560	N	N
35	20240325	151127	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62600	-400	5	-0.63	3409581100	54485	53.77	63000	63000	62100	81900	44100	63000	62578.34	6.62	5641	63666	63332	62766	62432	61866	63500	62600	384	18900	500	47880	100	1	76827750	48094	215.12	2.82	12	0.07	291.00	22178.00	88600	20230803	-29.35	57100	20231024	9.63	73700	-15.06	20240102	60200	3.99	20240305	88600	-29.35	20230803	57100	9.63	20231024	0.83	N	302440	500	384 억	5088002	N	N	1334	N	N
36	20240325	141124	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62900	-100	5	-0.16	2960619300	47324	46.70	63000	63000	62100	81900	44100	63000	62560.63	6.62	3877	63666	63332	62766	62432	61866	63500	62600	384	18900	500	47880	100	1	76827750	48325	216.15	2.84	12	0.06	291.00	22178.00	88600	20230803	-29.01	57100	20231024	10.16	73700	-14.65	20240102	60200	4.49	20240305	88600	-29.01	20230803	57100	10.16	20231024	0.83	N	302440	500	384 억	5088002	N	N	1334	N	N
37	20240325	131123	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62500	-500	5	-0.79	2655477800	42452	41.90	63000	63000	62100	81900	44100	63000	62552.48	6.62	1559	63666	63332	62766	62432	61866	63500	62600	384	18900	500	47880	100	1	76827750	48017	214.78	2.82	12	0.06	291.00	22178.00	88600	20230803	-29.46	57100	20231024	9.46	73700	-15.20	20240102	60200	3.82	20240305	88600	-29.46	20230803	57100	9.46	20231024	0.83	N	302440	500	384 억	5088002	N	N	1334	N	N
38	20240325	121127	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62700	-300	5	-0.48	2371581600	37915	37.42	63000	63000	62100	81900	44100	63000	62549.96	6.62	1405	63666	63332	62766	62432	61866	63500	62600	384	18900	500	47880	100	1	76827750	48171	215.46	2.83	12	0.05	291.00	22178.00	88600	20230803	-29.23	57100	20231024	9.81	73700	-14.93	20240102	60200	4.15	20240305	88600	-29.23	20230803	57100	9.81	20231024	0.83	N	302440	500	384 억	5088002	N	N	1334	N	N
39	20240325	111125	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62700	-300	5	-0.48	1843605600	29499	29.11	63000	63000	62100	81900	44100	63000	62497.22	6.62	995	63666	63332	62766	62432	61866	63500	62600	384	18900	500	47880	100	1	76827750	48171	215.46	2.83	12	0.04	291.00	22178.00	88600	20230803	-29.23	57100	20231024	9.81	73700	-14.93	20240102	60200	4.15	20240305	88600	-29.23	20230803	57100	9.81	20231024	0.83	N	302440	500	384 억	5088002	N	N	1334	N	N
40	20240325	101124	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62600	-400	5	-0.63	1331911500	21346	21.07	63000	63000	62100	81900	44100	63000	62396.30	6.62	900	63666	63332	62766	62432	61866	63500	62600	384	18900	500	47880	100	1	76827750	48094	215.12	2.82	12	0.03	291.00	22178.00	88600	20230803	-29.35	57100	20231024	9.63	73700	-15.06	20240102	60200	3.99	20240305	88600	-29.35	20230803	57100	9.63	20231024	0.83	N	302440	500	384 억	5088002	N	N	1334	N	N
41	20240325	091127	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62100	-900	5	-1.43	390545600	6261	6.18	63000	63000	62100	81900	44100	63000	62377.51	6.62	55	63666	63332	62766	62432	61866	63500	62600	384	18900	500	47880	100	1	76827750	47710	213.40	2.80	12	0.01	291.00	22178.00	88600	20230803	-29.91	57100	20231024	8.76	73700	-15.74	20240102	60200	3.16	20240305	88600	-29.91	20230803	57100	8.76	20231024	0.83	N	302440	500	384 억	5088002	N	N	1334	N	N
42	20240322	161125	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	63000	300	2	0.48	6341044400	101054	85.16	62700	63100	62200	81500	43900	62700	62748.82	6.62	599	63566	63132	62366	61932	61166	63350	62150	384	18800	500	47650	100	1	76827750	48401	216.49	2.84	12	0.13	291.00	22178.00	88600	20230803	-28.89	57100	20231024	10.33	73700	-14.52	20240102	60200	4.65	20240305	88600	-28.89	20230803	57100	10.33	20231024	0.82	N	302440	500	384 억	5087932	N	N	1334	N	N
43	20240322	151129	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62700	0	3	0.00	5883206200	93780	79.03	62700	63100	62200	81500	43900	62700	62734.15	6.62	-521	63566	63132	62366	61932	61166	63350	62150	384	18800	500	47650	100	1	76827750	48171	215.46	2.83	12	0.12	291.00	22178.00	88600	20230803	-29.23	57100	20231024	9.81	73700	-14.93	20240102	60200	4.15	20240305	88600	-29.23	20230803	57100	9.81	20231024	0.82	N	302440	500	384 억	5087932	N	N	237	N	N
44	20240322	141116	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62600	-100	5	-0.16	5339853700	85111	71.72	62700	63100	62200	81500	43900	62700	62739.91	6.62	-1221	63566	63132	62366	61932	61166	63350	62150	384	18800	500	47650	100	1	76827750	48094	215.12	2.82	12	0.11	291.00	22178.00	88600	20230803	-29.35	57100	20231024	9.63	73700	-15.06	20240102	60200	3.99	20240305	88600	-29.35	20230803	57100	9.63	20231024	0.82	N	302440	500	384 억	5087932	N	N	237	N	N
45	20240322	131122	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62900	200	2	0.32	4166324900	66428	55.98	62700	63100	62200	81500	43900	62700	62719.43	6.62	8593	63566	63132	62366	61932	61166	63350	62150	384	18800	500	47650	100	1	76827750	48325	216.15	2.84	12	0.09	291.00	22178.00	88600	20230803	-29.01	57100	20231024	10.16	73700	-14.65	20240102	60200	4.49	20240305	88600	-29.01	20230803	57100	10.16	20231024	0.82	N	302440	500	384 억	5087932	N	N	237	N	N
46	20240322	121118	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62900	200	2	0.32	3610645700	57592	48.53	62700	63100	62200	81500	43900	62700	62693.52	6.62	7584	63566	63132	62366	61932	61166	63350	62150	384	18800	500	47650	100	1	76827750	48325	216.15	2.84	12	0.07	291.00	22178.00	88600	20230803	-29.01	57100	20231024	10.16	73700	-14.65	20240102	60200	4.49	20240305	88600	-29.01	20230803	57100	10.16	20231024	0.82	N	302440	500	384 억	5087932	N	N	237	N	N
47	20240322	111126	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62500	-200	5	-0.32	2035896200	32538	27.42	62700	62900	62200	81500	43900	62700	62569.52	6.62	-2674	63566	63132	62366	61932	61166	63350	62150	384	18800	500	47650	100	1	76827750	48017	214.78	2.82	12	0.04	291.00	22178.00	88600	20230803	-29.46	57100	20231024	9.46	73700	-15.20	20240102	60200	3.82	20240305	88600	-29.46	20230803	57100	9.46	20231024	0.82	N	302440	500	384 억	5087932	N	N	237	N	N
48	20240322	101117	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62400	-300	5	-0.48	1667231300	26646	22.45	62700	62900	62200	81500	43900	62700	62569.33	6.62	-3894	63566	63132	62366	61932	61166	63350	62150	384	18800	500	47650	100	1	76827750	47941	214.43	2.81	12	0.03	291.00	22178.00	88600	20230803	-29.57	57100	20231024	9.28	73700	-15.33	20240102	60200	3.65	20240305	88600	-29.57	20230803	57100	9.28	20231024	0.82	N	302440	500	384 억	5087932	N	N	237	N	N
49	20240322	091117	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62600	-100	5	-0.16	459636800	7344	6.19	62700	62700	62300	81500	43900	62700	62585.64	6.62	-1868	63566	63132	62366	61932	61166	63350	62150	384	18800	500	47650	100	1	76827750	48094	215.12	2.82	12	0.01	291.00	22178.00	88600	20230803	-29.35	57100	20231024	9.63	73700	-15.06	20240102	60200	3.99	20240305	88600	-29.35	20230803	57100	9.63	20231024	0.82	N	302440	500	384 억	5087932	N	N	237	N	N
50	20240321	161121	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62700	1100	2	1.79	7324158400	117479	115.97	61900	62800	61600	80000	43200	61600	62342.56	6.59	39669	62933	62266	61333	60666	59733	62600	61000	384	18400	500	46810	100	1	76827750	48171	39.29	2.76	12	0.15	1596.00	22683.00	88600	20230803	-29.23	57100	20231024	9.81	73700	-14.93	20240102	60200	4.15	20240305	88600	-29.23	20230803	57100	9.81	20231024	0.82	N	302440	500	384 억	5059803	N	N	237	N	N
51	20240321	151117	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62500	900	2	1.46	6859534300	110065	108.66	61900	62800	61600	80000	43200	61600	62322.58	6.59	36413	62933	62266	61333	60666	59733	62600	61000	384	18400	500	46810	100	1	76827750	48017	39.16	2.76	12	0.14	1596.00	22683.00	88600	20230803	-29.46	57100	20231024	9.46	73700	-15.20	20240102	60200	3.82	20240305	88600	-29.46	20230803	57100	9.46	20231024	0.82	N	302440	500	384 억	5059803	N	N	1	N	N
52	20240321	141116	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62700	1100	2	1.79	5909831400	94888	93.67	61900	62800	61600	80000	43200	61600	62282.18	6.59	32358	62933	62266	61333	60666	59733	62600	61000	384	18400	500	46810	100	1	76827750	48171	39.29	2.76	12	0.12	1596.00	22683.00	88600	20230803	-29.23	57100	20231024	9.81	73700	-14.93	20240102	60200	4.15	20240305	88600	-29.23	20230803	57100	9.81	20231024	0.82	N	302440	500	384 억	5059803	N	N	1	N	N
53	20240321	131105	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62200	600	2	0.97	4433539600	71302	70.39	61900	62600	61600	80000	43200	61600	62179.74	6.59	19652	62933	62266	61333	60666	59733	62600	61000	384	18400	500	46810	100	1	76827750	47787	38.97	2.74	12	0.09	1596.00	22683.00	88600	20230803	-29.80	57100	20231024	8.93	73700	-15.60	20240102	60200	3.32	20240305	88600	-29.80	20230803	57100	8.93	20231024	0.82	N	302440	500	384 억	5059803	N	N	1	N	N
54	20240321	121119	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62300	700	2	1.14	3840911900	61791	61.00	61900	62600	61600	80000	43200	61600	62159.73	6.59	15179	62933	62266	61333	60666	59733	62600	61000	384	18400	500	46810	100	1	76827750	47864	39.04	2.75	12	0.08	1596.00	22683.00	88600	20230803	-29.68	57100	20231024	9.11	73700	-15.47	20240102	60200	3.49	20240305	88600	-29.68	20230803	57100	9.11	20231024	0.82	N	302440	500	384 억	5059803	N	N	1	N	N
55	20240321	111117	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61800	200	2	0.32	2841098400	45718	45.13	61900	62600	61600	80000	43200	61600	62143.98	6.59	7169	62933	62266	61333	60666	59733	62600	61000	384	18400	500	46810	100	1	76827750	47480	38.72	2.72	12	0.06	1596.00	22683.00	88600	20230803	-30.25	57100	20231024	8.23	73700	-16.15	20240102	60200	2.66	20240305	88600	-30.25	20230803	57100	8.23	20231024	0.82	N	302440	500	384 억	5059803	N	N	1	N	N
56	20240321	101120	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61900	300	2	0.49	2228767400	35828	35.37	61900	62600	61600	80000	43200	61600	62207.42	6.59	6440	62933	62266	61333	60666	59733	62600	61000	384	18400	500	46810	100	1	76827750	47556	38.78	2.73	12	0.05	1596.00	22683.00	88600	20230803	-30.14	57100	20231024	8.41	73700	-16.01	20240102	60200	2.82	20240305	88600	-30.14	20230803	57100	8.41	20231024	0.82	N	302440	500	384 억	5059803	N	N	1	N	N
57	20240321	091125	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62200	600	2	0.97	534527400	8611	8.50	61900	62300	61600	80000	43200	61600	62074.95	6.59	4352	62933	62266	61333	60666	59733	62600	61000	384	18400	500	46810	100	1	76827750	47787	38.97	2.74	12	0.01	1596.00	22683.00	88600	20230803	-29.80	57100	20231024	8.93	73700	-15.60	20240102	60200	3.32	20240305	88600	-29.80	20230803	57100	8.93	20231024	0.82	N	302440	500	384 억	5059803	N	N	1	N	N
58	20240320	161105	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61600	1200	2	1.99	6193730500	100859	133.80	60800	62000	60400	78500	42300	60400	61408.42	6.52	15346	61466	60932	60566	60032	59666	60750	59850	384	18100	500	45900	100	1	76827750	47326	38.60	2.72	12	0.13	1596.00	22683.00	88600	20230803	-30.47	57100	20231024	7.88	73700	-16.42	20240102	60200	2.33	20240305	88600	-30.47	20230803	57100	7.88	20231024	0.82	N	302440	500	384 억	5009606	N	N	1	N	N
59	20240320	151109	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61500	1100	2	1.82	5816080400	94727	125.66	60800	62000	60400	78500	42300	60400	61398.34	6.52	15865	61466	60932	60566	60032	59666	60750	59850	384	18100	500	45900	100	1	76827750	47249	38.53	2.71	12	0.12	1596.00	22683.00	88600	20230803	-30.59	57100	20231024	7.71	73700	-16.55	20240102	60200	2.16	20240305	88600	-30.59	20230803	57100	7.71	20231024	0.82	N	302440	500	384 억	5009606	N	N	455	N	N
60	20240320	141114	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61600	1200	2	1.99	5019189300	81777	108.48	60800	62000	60400	78500	42300	60400	61376.54	6.52	15765	61466	60932	60566	60032	59666	60750	59850	384	18100	500	45900	100	1	76827750	47326	38.60	2.72	12	0.11	1596.00	22683.00	88600	20230803	-30.47	57100	20231024	7.88	73700	-16.42	20240102	60200	2.33	20240305	88600	-30.47	20230803	57100	7.88	20231024	0.82	N	302440	500	384 억	5009606	N	N	455	N	N
61	20240320	131115	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61400	1000	2	1.66	4087265500	66612	88.36	60800	62000	60400	78500	42300	60400	61359.30	6.52	15552	61466	60932	60566	60032	59666	60750	59850	384	18100	500	45900	100	1	76827750	47172	38.47	2.71	12	0.09	1596.00	22683.00	88600	20230803	-30.70	57100	20231024	7.53	73700	-16.69	20240102	60200	1.99	20240305	88600	-30.70	20230803	57100	7.53	20231024	0.82	N	302440	500	384 억	5009606	N	N	455	N	N
62	20240320	121107	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61400	1000	2	1.66	3625714900	59105	78.41	60800	62000	60400	78500	42300	60400	61343.62	6.52	13420	61466	60932	60566	60032	59666	60750	59850	384	18100	500	45900	100	1	76827750	47172	38.47	2.71	12	0.08	1596.00	22683.00	88600	20230803	-30.70	57100	20231024	7.53	73700	-16.69	20240102	60200	1.99	20240305	88600	-30.70	20230803	57100	7.53	20231024	0.82	N	302440	500	384 억	5009606	N	N	455	N	N
63	20240320	111109	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61000	600	2	0.99	3278147100	53419	70.86	60800	62000	60400	78500	42300	60400	61366.69	6.52	14762	61466	60932	60566	60032	59666	60750	59850	384	18100	500	45900	100	1	76827750	46865	38.22	2.69	12	0.07	1596.00	22683.00	88600	20230803	-31.15	57100	20231024	6.83	73700	-17.23	20240102	60200	1.33	20240305	88600	-31.15	20230803	57100	6.83	20231024	0.82	N	302440	500	384 억	5009606	N	N	455	N	N
64	20240320	101102	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61500	1100	2	1.82	2551440100	41532	55.09	60800	62000	60400	78500	42300	60400	61433.11	6.52	19553	61466	60932	60566	60032	59666	60750	59850	384	18100	500	45900	100	1	76827750	47249	38.53	2.71	12	0.05	1596.00	22683.00	88600	20230803	-30.59	57100	20231024	7.71	73700	-16.55	20240102	60200	2.16	20240305	88600	-30.59	20230803	57100	7.71	20231024	0.82	N	302440	500	384 억	5009606	N	N	455	N	N
65	20240320	091109	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	60800	400	2	0.66	259056700	4266	5.66	60800	61000	60400	78500	42300	60400	60725.90	6.52	1999	61466	60932	60566	60032	59666	60750	59850	384	18100	500	45900	100	1	76827750	46711	38.10	2.68	12	0.01	1596.00	22683.00	88600	20230803	-31.38	57100	20231024	6.48	73700	-17.50	20240102	60200	1.00	20240305	88600	-31.38	20230803	57100	6.48	20231024	0.82	N	302440	500	384 억	5009606	N	N	455	N	N
66	20240319	161055	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	60400	-800	5	-1.31	4498125900	74341	119.27	61000	61100	60200	79500	42900	61200	60506.84	6.54	-23828	61866	61532	61066	60732	60266	61700	60900	384	18300	500	46510	100	1	76827750	46404	37.84	2.66	12	0.10	1596.00	22683.00	88600	20230803	-31.83	57100	20231024	5.78	73700	-18.05	20240102	60200	0.33	20240319	88600	-31.83	20230803	57100	5.78	20231024	0.81	N	302440	500	384 억	5028122	N	N	455	N	N
67	20240319	151108	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	60500	-700	5	-1.14	4204052100	69474	111.46	61000	61100	60200	79500	42900	61200	60512.60	6.54	-23335	61866	61532	61066	60732	60266	61700	60900	384	18300	500	46510	100	1	76827750	46481	37.91	2.67	12	0.09	1596.00	22683.00	88600	20230803	-31.72	57100	20231024	5.95	73700	-17.91	20240102	60200	0.50	20240319	88600	-31.72	20230803	57100	5.95	20231024	0.81	N	302440	500	384 억	5028122	N	N	322	N	N
68	20240319	141106	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	60400	-800	5	-1.31	3825434000	63210	101.41	61000	61100	60200	79500	42900	61200	60519.44	6.54	-22827	61866	61532	61066	60732	60266	61700	60900	384	18300	500	46510	100	1	76827750	46404	37.84	2.66	12	0.08	1596.00	22683.00	88600	20230803	-31.83	57100	20231024	5.78	73700	-18.05	20240102	60200	0.33	20240319	88600	-31.83	20230803	57100	5.78	20231024	0.81	N	302440	500	384 억	5028122	N	N	322	N	N
69	20240319	131035	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	60300	-900	5	-1.47	3558554600	58791	94.32	61000	61100	60200	79500	42900	61200	60528.90	6.54	-22260	61866	61532	61066	60732	60266	61700	60900	384	18300	500	46510	100	1	76827750	46327	37.78	2.66	12	0.08	1596.00	22683.00	88600	20230803	-31.94	57100	20231024	5.60	73700	-18.18	20240102	60200	0.17	20240319	88600	-31.94	20230803	57100	5.60	20231024	0.81	N	302440	500	384 억	5028122	N	N	322	N	N
70	20240319	121058	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	60500	-700	5	-1.14	2784550500	45970	73.75	61000	61100	60400	79500	42900	61200	60573.21	6.54	-13092	61866	61532	61066	60732	60266	61700	60900	384	18300	500	46510	100	1	76827750	46481	37.91	2.67	12	0.06	1596.00	22683.00	88600	20230803	-31.72	57100	20231024	5.95	73700	-17.91	20240102	60200	0.50	20240305	88600	-31.72	20230803	57100	5.95	20231024	0.81	N	302440	500	384 억	5028122	N	N	322	N	N
71	20240319	111104	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	60400	-800	5	-1.31	2350172900	38792	62.23	61000	61100	60400	79500	42900	61200	60583.96	6.54	-9184	61866	61532	61066	60732	60266	61700	60900	384	18300	500	46510	100	1	76827750	46404	37.84	2.66	12	0.05	1596.00	22683.00	88600	20230803	-31.83	57100	20231024	5.78	73700	-18.05	20240102	60200	0.33	20240305	88600	-31.83	20230803	57100	5.78	20231024	0.81	N	302440	500	384 억	5028122	N	N	322	N	N
72	20240319	101106	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	60700	-500	5	-0.82	1370771300	22603	36.26	61000	61100	60400	79500	42900	61200	60645.55	6.54	-4928	61866	61532	61066	60732	60266	61700	60900	384	18300	500	46510	100	1	76827750	46634	38.03	2.68	12	0.03	1596.00	22683.00	88600	20230803	-31.49	57100	20231024	6.30	73700	-17.64	20240102	60200	0.83	20240305	88600	-31.49	20230803	57100	6.30	20231024	0.81	N	302440	500	384 억	5028122	N	N	322	N	N
73	20240319	091106	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	60800	-400	5	-0.65	498035500	8191	13.14	61000	61100	60500	79500	42900	61200	60802.77	6.54	-2875	61866	61532	61066	60732	60266	61700	60900	384	18300	500	46510	100	1	76827750	46711	38.10	2.68	12	0.01	1596.00	22683.00	88600	20230803	-31.38	57100	20231024	6.48	73700	-17.50	20240102	60200	1.00	20240305	88600	-31.38	20230803	57100	6.48	20231024	0.81	N	302440	500	384 억	5028122	N	N	322	N	N
74	20240318	161058	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61200	700	2	1.16	3765496700	61621	58.44	60800	61400	60600	78600	42400	60500	61107.32	6.37	10340	61566	61032	60766	60232	59966	60900	60100	384	18100	500	45980	100	1	76827750	47019	38.35	2.70	12	0.08	1596.00	22683.00	88600	20230803	-30.93	57100	20231024	7.18	73700	-16.96	20240102	60200	1.66	20240305	88600	-30.93	20230803	57100	7.18	20231024	0.80	N	302440	500	384 억	4896247	N	N	322	N	N
75	20240318	151058	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61200	700	2	1.16	3389876100	55479	52.61	60800	61400	60600	78600	42400	60500	61101.99	6.37	10480	61566	61032	60766	60232	59966	60900	60100	384	18100	500	45980	100	1	76827750	47019	38.35	2.70	12	0.07	1596.00	22683.00	88600	20230803	-30.93	57100	20231024	7.18	73700	-16.96	20240102	60200	1.66	20240305	88600	-30.93	20230803	57100	7.18	20231024	0.80	N	302440	500	384 억	4896247	N	N	386	N	N
76	20240318	141058	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	60900	400	2	0.66	2782206000	45539	43.18	60800	61400	60600	78600	42400	60500	61095.04	6.37	10173	61566	61032	60766	60232	59966	60900	60100	384	18100	500	45980	100	1	76827750	46788	38.16	2.68	12	0.06	1596.00	22683.00	88600	20230803	-31.26	57100	20231024	6.65	73700	-17.37	20240102	60200	1.16	20240305	88600	-31.26	20230803	57100	6.65	20231024	0.80	N	302440	500	384 억	4896247	N	N	386	N	N
77	20240318	131057	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61200	700	2	1.16	2370500000	38802	36.80	60800	61400	60600	78600	42400	60500	61092.24	6.37	10165	61566	61032	60766	60232	59966	60900	60100	384	18100	500	45980	100	1	76827750	47019	38.35	2.70	12	0.05	1596.00	22683.00	88600	20230803	-30.93	57100	20231024	7.18	73700	-16.96	20240102	60200	1.66	20240305	88600	-30.93	20230803	57100	7.18	20231024	0.80	N	302440	500	384 억	4896247	N	N	386	N	N
78	20240318	121051	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61400	900	2	1.49	2048405700	33543	31.81	60800	61400	60600	78600	42400	60500	61068.09	6.37	9719	61566	61032	60766	60232	59966	60900	60100	384	18100	500	45980	100	1	76827750	47172	38.47	2.71	12	0.04	1596.00	22683.00	88600	20230803	-30.70	57100	20231024	7.53	73700	-16.69	20240102	60200	1.99	20240305	88600	-30.70	20230803	57100	7.53	20231024	0.80	N	302440	500	384 억	4896247	N	N	386	N	N
79	20240318	111100	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	60900	400	2	0.66	1529412700	25067	23.77	60800	61300	60600	78600	42400	60500	61013.03	6.37	4586	61566	61032	60766	60232	59966	60900	60100	384	18100	500	45980	100	1	76827750	46788	38.16	2.68	12	0.03	1596.00	22683.00	88600	20230803	-31.26	57100	20231024	6.65	73700	-17.37	20240102	60200	1.16	20240305	88600	-31.26	20230803	57100	6.65	20231024	0.80	N	302440	500	384 억	4896247	N	N	386	N	N
80	20240318	101058	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61200	700	2	1.16	1315498000	21560	20.45	60800	61300	60600	78600	42400	60500	61015.73	6.37	4262	61566	61032	60766	60232	59966	60900	60100	384	18100	500	45980	100	1	76827750	47019	38.35	2.70	12	0.03	1596.00	22683.00	88600	20230803	-30.93	57100	20231024	7.18	73700	-16.96	20240102	60200	1.66	20240305	88600	-30.93	20230803	57100	7.18	20231024	0.80	N	302440	500	384 억	4896247	N	N	386	N	N
81	20240318	091057	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	60600	100	2	0.17	227527500	3746	3.55	60800	61200	60600	78600	42400	60500	60738.92	6.37	-444	61566	61032	60766	60232	59966	60900	60100	384	18100	500	45980	100	1	76827750	46558	37.97	2.67	12	0.00	1596.00	22683.00	88600	20230803	-31.60	57100	20231024	6.13	73700	-17.77	20240102	60200	0.66	20240305	88600	-31.60	20230803	57100	6.13	20231024	0.80	N	302440	500	384 억	4896247	N	N	386	N	N
82	20240315	161045	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	60500	-800	5	-1.31	6376820400	104964	104.19	61200	61300	60500	79600	43000	61300	60753.52	6.41	-28489	61966	61632	61266	60932	60566	61450	60750	384	18300	500	46580	100	1	76827750	46481	37.91	2.67	12	0.14	1596.00	22683.00	88600	20230803	-31.72	57100	20231024	5.95	73700	-17.91	20240102	60200	0.50	20240305	88600	-31.72	20230803	57100	5.95	20231024	0.80	N	302440	500	384 억	4925674	N	N	386	N	N
83	20240315	151017	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	60700	-600	5	-0.98	4351182700	71494	70.97	61200	61300	60600	79600	43000	61300	60860.81	6.41	-19349	61966	61632	61266	60932	60566	61450	60750	384	18300	500	46580	100	1	76827750	46634	38.03	2.68	12	0.09	1596.00	22683.00	88600	20230803	-31.49	57100	20231024	6.30	73700	-17.64	20240102	60200	0.83	20240305	88600	-31.49	20230803	57100	6.30	20231024	0.80	N	302440	500	384 억	4925674	N	N	402	N	N
84	20240315	140951	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	60700	-600	5	-0.98	3703058100	60818	60.37	61200	61300	60600	79600	43000	61300	60887.53	6.41	-14191	61966	61632	61266	60932	60566	61450	60750	384	18300	500	46580	100	1	76827750	46634	38.03	2.68	12	0.08	1596.00	22683.00	88600	20230803	-31.49	57100	20231024	6.30	73700	-17.64	20240102	60200	0.83	20240305	88600	-31.49	20230803	57100	6.30	20231024	0.80	N	302440	500	384 억	4925674	N	N	402	N	N
85	20240315	131047	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	60900	-400	5	-0.65	2768865700	45451	45.11	61200	61300	60600	79600	43000	61300	60919.80	6.41	-4771	61966	61632	61266	60932	60566	61450	60750	384	18300	500	46580	100	1	76827750	46788	38.16	2.68	12	0.06	1596.00	22683.00	88600	20230803	-31.26	57100	20231024	6.65	73700	-17.37	20240102	60200	1.16	20240305	88600	-31.26	20230803	57100	6.65	20231024	0.80	N	302440	500	384 억	4925674	N	N	402	N	N
86	20240315	121047	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61000	-300	5	-0.49	2224093100	36509	36.24	61200	61300	60600	79600	43000	61300	60919.04	6.41	-2967	61966	61632	61266	60932	60566	61450	60750	384	18300	500	46580	100	1	76827750	46865	38.22	2.69	12	0.05	1596.00	22683.00	88600	20230803	-31.15	57100	20231024	6.83	73700	-17.23	20240102	60200	1.33	20240305	88600	-31.15	20230803	57100	6.83	20231024	0.80	N	302440	500	384 억	4925674	N	N	402	N	N
87	20240315	111043	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61200	-100	5	-0.16	1907372600	31325	31.09	61200	61300	60600	79600	43000	61300	60889.79	6.41	-4441	61966	61632	61266	60932	60566	61450	60750	384	18300	500	46580	100	1	76827750	47019	38.35	2.70	12	0.04	1596.00	22683.00	88600	20230803	-30.93	57100	20231024	7.18	73700	-16.96	20240102	60200	1.66	20240305	88600	-30.93	20230803	57100	7.18	20231024	0.80	N	302440	500	384 억	4925674	N	N	402	N	N
88	20240315	101047	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	60900	-400	5	-0.65	1396097100	22936	22.77	61200	61300	60600	79600	43000	61300	60869.25	6.41	-4526	61966	61632	61266	60932	60566	61450	60750	384	18300	500	46580	100	1	76827750	46788	38.16	2.68	12	0.03	1596.00	22683.00	88600	20230803	-31.26	57100	20231024	6.65	73700	-17.37	20240102	60200	1.16	20240305	88600	-31.26	20230803	57100	6.65	20231024	0.80	N	302440	500	384 억	4925674	N	N	402	N	N
89	20240315	091052	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61100	-200	5	-0.33	277865400	4550	4.52	61200	61300	60800	79600	43000	61300	61069.32	6.41	47	61966	61632	61266	60932	60566	61450	60750	384	18300	500	46580	100	1	76827750	46942	38.28	2.69	12	0.01	1596.00	22683.00	88600	20230803	-31.04	57100	20231024	7.01	73700	-17.10	20240102	60200	1.50	20240305	88600	-31.04	20230803	57100	7.01	20231024	0.80	N	302440	500	384 억	4925674	N	N	402	N	N
90	20240314	161034	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61300	0	3	0.00	6134560300	100149	103.06	61400	61600	60900	79600	43000	61300	61254.28	6.31	13731	63233	62266	61733	60766	60233	62000	60500	384	18300	500	46580	100	1	76827750	47095	38.41	2.70	12	0.13	1596.00	22683.00	88600	20230803	-30.81	57100	20231024	7.36	73700	-16.82	20240102	60200	1.83	20240305	88600	-30.81	20230803	57100	7.36	20231024	0.82	N	302440	500	384 억	4848385	N	N	402	N	N
91	20240314	151039	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61100	-200	5	-0.33	4189922700	68423	70.41	61400	61600	60900	79600	43000	61300	61235.59	6.31	-2937	63233	62266	61733	60766	60233	62000	60500	384	18300	500	46580	100	1	76827750	46942	38.28	2.69	12	0.09	1596.00	22683.00	88600	20230803	-31.04	57100	20231024	7.01	73700	-17.10	20240102	60200	1.50	20240305	88600	-31.04	20230803	57100	7.01	20231024	0.82	N	302440	500	384 억	4848385	N	N	953	N	N
92	20240314	141039	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61300	0	3	0.00	3178317500	51892	53.40	61400	61600	60900	79600	43000	61300	61248.70	6.31	-6430	63233	62266	61733	60766	60233	62000	60500	384	18300	500	46580	100	1	76827750	47095	38.41	2.70	12	0.07	1596.00	22683.00	88600	20230803	-30.81	57100	20231024	7.36	73700	-16.82	20240102	60200	1.83	20240305	88600	-30.81	20230803	57100	7.36	20231024	0.82	N	302440	500	384 억	4848385	N	N	953	N	N
93	20240314	131037	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61400	100	2	0.16	2906705900	47460	48.84	61400	61600	60900	79600	43000	61300	61245.38	6.31	-6524	63233	62266	61733	60766	60233	62000	60500	384	18300	500	46580	100	1	76827750	47172	38.47	2.71	12	0.06	1596.00	22683.00	88600	20230803	-30.70	57100	20231024	7.53	73700	-16.69	20240102	60200	1.99	20240305	88600	-30.70	20230803	57100	7.53	20231024	0.82	N	302440	500	384 억	4848385	N	N	953	N	N
94	20240314	121038	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61400	100	2	0.16	2493909800	40734	41.92	61400	61600	60900	79600	43000	61300	61224.28	6.31	-4254	63233	62266	61733	60766	60233	62000	60500	384	18300	500	46580	100	1	76827750	47172	38.47	2.71	12	0.05	1596.00	22683.00	88600	20230803	-30.70	57100	20231024	7.53	73700	-16.69	20240102	60200	1.99	20240305	88600	-30.70	20230803	57100	7.53	20231024	0.82	N	302440	500	384 억	4848385	N	N	953	N	N
95	20240314	111038	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61300	0	3	0.00	2113375600	34528	35.53	61400	61600	60900	79600	43000	61300	61207.59	6.31	-3143	63233	62266	61733	60766	60233	62000	60500	384	18300	500	46580	100	1	76827750	47095	38.41	2.70	12	0.04	1596.00	22683.00	88600	20230803	-30.81	57100	20231024	7.36	73700	-16.82	20240102	60200	1.83	20240305	88600	-30.81	20230803	57100	7.36	20231024	0.82	N	302440	500	384 억	4848385	N	N	953	N	N
96	20240314	101046	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61300	0	3	0.00	1594029200	26045	26.80	61400	61600	60900	79600	43000	61300	61202.89	6.31	-2705	63233	62266	61733	60766	60233	62000	60500	384	18300	500	46580	100	1	76827750	47095	38.41	2.70	12	0.03	1596.00	22683.00	88600	20230803	-30.81	57100	20231024	7.36	73700	-16.82	20240102	60200	1.83	20240305	88600	-30.81	20230803	57100	7.36	20231024	0.82	N	302440	500	384 억	4848385	N	N	953	N	N
97	20240314	091043	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61400	100	2	0.16	279774100	4557	4.69	61400	61600	61100	79600	43000	61300	61394.36	6.31	-39	63233	62266	61733	60766	60233	62000	60500	384	18300	500	46580	100	1	76827750	47172	38.47	2.71	12	0.01	1596.00	22683.00	88600	20230803	-30.70	57100	20231024	7.53	73700	-16.69	20240102	60200	1.99	20240305	88600	-30.70	20230803	57100	7.53	20231024	0.82	N	302440	500	384 억	4848385	N	N	953	N	N
98	20240313	161024	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61300	-1200	5	-1.92	5970712100	96903	110.53	62600	62700	61200	81200	43800	62500	61615.52	6.35	-27445	63766	63132	62266	61632	60766	63450	61950	384	18700	500	47500	100	1	76827750	47095	38.41	2.70	12	0.13	1596.00	22683.00	88600	20230803	-30.81	57100	20231024	7.36	73700	-16.82	20240102	60200	1.83	20240305	88600	-30.81	20230803	57100	7.36	20231024	0.82	N	302440	500	384 억	4876960	N	N	953	N	N
99	20240313	151029	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61600	-900	5	-1.44	4960209600	80427	91.74	62600	62700	61200	81200	43800	62500	61673.44	6.35	-28996	63766	63132	62266	61632	60766	63450	61950	384	18700	500	47500	100	1	76827750	47326	38.60	2.72	12	0.10	1596.00	22683.00	88600	20230803	-30.47	57100	20231024	7.88	73700	-16.42	20240102	60200	2.33	20240305	88600	-30.47	20230803	57100	7.88	20231024	0.82	N	302440	500	384 억	4876960	N	N	77	N	N
100	20240313	141027	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61600	-900	5	-1.44	4610982700	74752	85.26	62600	62700	61200	81200	43800	62500	61683.74	6.35	-28401	63766	63132	62266	61632	60766	63450	61950	384	18700	500	47500	100	1	76827750	47326	38.60	2.72	12	0.10	1596.00	22683.00	88600	20230803	-30.47	57100	20231024	7.88	73700	-16.42	20240102	60200	2.33	20240305	88600	-30.47	20230803	57100	7.88	20231024	0.82	N	302440	500	384 억	4876960	N	N	77	N	N
101	20240313	131036	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61700	-800	5	-1.28	3628994900	58754	67.02	62600	62700	61300	81200	43800	62500	61765.92	6.35	-22893	63766	63132	62266	61632	60766	63450	61950	384	18700	500	47500	100	1	76827750	47403	38.66	2.72	12	0.08	1596.00	22683.00	88600	20230803	-30.36	57100	20231024	8.06	73700	-16.28	20240102	60200	2.49	20240305	88600	-30.36	20230803	57100	8.06	20231024	0.82	N	302440	500	384 억	4876960	N	N	77	N	N
102	20240313	121030	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61600	-900	5	-1.44	2590448200	41863	47.75	62600	62700	61500	81200	43800	62500	61879.18	6.35	-14267	63766	63132	62266	61632	60766	63450	61950	384	18700	500	47500	100	1	76827750	47326	38.60	2.72	12	0.05	1596.00	22683.00	88600	20230803	-30.47	57100	20231024	7.88	73700	-16.42	20240102	60200	2.33	20240305	88600	-30.47	20230803	57100	7.88	20231024	0.82	N	302440	500	384 억	4876960	N	N	77	N	N
103	20240313	111027	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61900	-600	5	-0.96	1857353200	29979	34.19	62600	62700	61700	81200	43800	62500	61955.14	6.35	-5739	63766	63132	62266	61632	60766	63450	61950	384	18700	500	47500	100	1	76827750	47556	38.78	2.73	12	0.04	1596.00	22683.00	88600	20230803	-30.14	57100	20231024	8.41	73700	-16.01	20240102	60200	2.82	20240305	88600	-30.14	20230803	57100	8.41	20231024	0.82	N	302440	500	384 억	4876960	N	N	77	N	N
104	20240313	101024	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62000	-500	5	-0.80	1141352100	18407	21.00	62600	62700	61800	81200	43800	62500	62006.42	6.35	-2595	63766	63132	62266	61632	60766	63450	61950	384	18700	500	47500	100	1	76827750	47633	38.85	2.73	12	0.02	1596.00	22683.00	88600	20230803	-30.02	57100	20231024	8.58	73700	-15.88	20240102	60200	2.99	20240305	88600	-30.02	20230803	57100	8.58	20231024	0.82	N	302440	500	384 억	4876960	N	N	77	N	N
105	20240313	091033	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61900	-600	5	-0.96	258840500	4166	4.75	62600	62700	61900	81200	43800	62500	62131.66	6.35	-1581	63766	63132	62266	61632	60766	63450	61950	384	18700	500	47500	100	1	76827750	47556	38.78	2.73	12	0.01	1596.00	22683.00	88600	20230803	-30.14	57100	20231024	8.41	73700	-16.01	20240102	60200	2.82	20240305	88600	-30.14	20230803	57100	8.41	20231024	0.82	N	302440	500	384 억	4876960	N	N	77	N	N
106	20240312	161017	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62500	700	2	1.13	5436911600	87376	130.86	62300	62900	61400	80300	43300	61800	62223.01	6.33	15287	63333	62566	62133	61366	60933	62350	61150	384	18500	500	46960	100	1	76827750	48017	39.16	2.76	12	0.11	1596.00	22683.00	88600	20230803	-29.46	57100	20231024	9.46	73700	-15.20	20240102	60200	3.82	20240305	88600	-29.46	20230803	57100	9.46	20231024	0.82	N	302440	500	384 억	4864885	N	N	77	N	N
107	20240312	151015	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62200	400	2	0.65	5093754500	81881	122.63	62300	62900	61400	80300	43300	61800	62209.24	6.33	14872	63333	62566	62133	61366	60933	62350	61150	384	18500	500	46960	100	1	76827750	47787	38.97	2.74	12	0.11	1596.00	22683.00	88600	20230803	-29.80	57100	20231024	8.93	73700	-15.60	20240102	60200	3.32	20240305	88600	-29.80	20230803	57100	8.93	20231024	0.82	N	302440	500	384 억	4864885	N	N	287	N	N
108	20240312	141005	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62100	300	2	0.49	4424812000	71131	106.53	62300	62900	61400	80300	43300	61800	62206.52	6.33	13867	63333	62566	62133	61366	60933	62350	61150	384	18500	500	46960	100	1	76827750	47710	38.91	2.74	12	0.09	1596.00	22683.00	88600	20230803	-29.91	57100	20231024	8.76	73700	-15.74	20240102	60200	3.16	20240305	88600	-29.91	20230803	57100	8.76	20231024	0.82	N	302440	500	384 억	4864885	N	N	287	N	N
109	20240312	130926	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62000	200	2	0.32	4155147500	66784	100.02	62300	62900	61400	80300	43300	61800	62217.71	6.33	12978	63333	62566	62133	61366	60933	62350	61150	384	18500	500	46960	100	1	76827750	47633	38.85	2.73	12	0.09	1596.00	22683.00	88600	20230803	-30.02	57100	20231024	8.58	73700	-15.88	20240102	60200	2.99	20240305	88600	-30.02	20230803	57100	8.58	20231024	0.82	N	302440	500	384 억	4864885	N	N	287	N	N
110	20240312	121018	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62200	400	2	0.65	3197341600	51285	76.81	62300	62900	61600	80300	43300	61800	62344.58	6.33	10082	63333	62566	62133	61366	60933	62350	61150	384	18500	500	46960	100	1	76827750	47787	38.97	2.74	12	0.07	1596.00	22683.00	88600	20230803	-29.80	57100	20231024	8.93	73700	-15.60	20240102	60200	3.32	20240305	88600	-29.80	20230803	57100	8.93	20231024	0.82	N	302440	500	384 억	4864885	N	N	287	N	N
111	20240312	111015	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62600	800	2	1.29	2688781300	43100	64.55	62300	62900	61800	80300	43300	61800	62384.72	6.33	9455	63333	62566	62133	61366	60933	62350	61150	384	18500	500	46960	100	1	76827750	48094	39.22	2.76	12	0.06	1596.00	22683.00	88600	20230803	-29.35	57100	20231024	9.63	73700	-15.06	20240102	60200	3.99	20240305	88600	-29.35	20230803	57100	9.63	20231024	0.82	N	302440	500	384 억	4864885	N	N	287	N	N
112	20240312	101017	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62100	300	2	0.49	878272300	14158	21.20	62300	62500	61800	80300	43300	61800	62033.64	6.33	1286	63333	62566	62133	61366	60933	62350	61150	384	18500	500	46960	100	1	76827750	47710	38.91	2.74	12	0.02	1596.00	22683.00	88600	20230803	-29.91	57100	20231024	8.76	73700	-15.74	20240102	60200	3.16	20240305	88600	-29.91	20230803	57100	8.76	20231024	0.82	N	302440	500	384 억	4864885	N	N	287	N	N
113	20240312	091015	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62000	200	2	0.32	199074800	3199	4.79	62300	62500	62000	80300	43300	61800	62230.32	6.33	-116	63333	62566	62133	61366	60933	62350	61150	384	18500	500	46960	100	1	76827750	47633	38.85	2.73	12	0.00	1596.00	22683.00	88600	20230803	-30.02	57100	20231024	8.58	73700	-15.88	20240102	60200	2.99	20240305	88600	-30.02	20230803	57100	8.58	20231024	0.82	N	302440	500	384 억	4864885	N	N	287	N	N
114	20240311	161012	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61800	-700	5	-1.12	4140559300	66651	52.47	62500	62900	61700	81200	43800	62500	62123.15	6.34	-7802	63300	62900	62100	61700	60900	63100	61900	384	18700	500	47500	100	1	76827750	47480	38.72	2.72	12	0.09	1596.00	22683.00	88600	20230803	-30.25	57100	20231024	8.23	73700	-16.15	20240102	60200	2.66	20240305	88600	-30.25	20230803	57100	8.23	20231024	0.82	N	302440	500	384 억	4867805	N	N	287	N	N
115	20240311	151010	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61900	-600	5	-0.96	3900871100	62773	49.41	62500	62900	61700	81200	43800	62500	62142.48	6.34	-7690	63300	62900	62100	61700	60900	63100	61900	384	18700	500	47500	100	1	76827750	47556	38.78	2.73	12	0.08	1596.00	22683.00	88600	20230803	-30.14	57100	20231024	8.41	73700	-16.01	20240102	60200	2.82	20240305	88600	-30.14	20230803	57100	8.41	20231024	0.82	N	302440	500	384 억	4867805	N	N	1238	N	N
116	20240311	141008	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62000	-500	5	-0.80	3619571900	58229	45.84	62500	62900	61700	81200	43800	62500	62160.97	6.34	-8010	63300	62900	62100	61700	60900	63100	61900	384	18700	500	47500	100	1	76827750	47633	38.85	2.73	12	0.08	1596.00	22683.00	88600	20230803	-30.02	57100	20231024	8.58	73700	-15.88	20240102	60200	2.99	20240305	88600	-30.02	20230803	57100	8.58	20231024	0.82	N	302440	500	384 억	4867805	N	N	1238	N	N
117	20240311	131009	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62000	-500	5	-0.80	2892391400	46480	36.59	62500	62900	61900	81200	43800	62500	62228.71	6.34	-8831	63300	62900	62100	61700	60900	63100	61900	384	18700	500	47500	100	1	76827750	47633	38.85	2.73	12	0.06	1596.00	22683.00	88600	20230803	-30.02	57100	20231024	8.58	73700	-15.88	20240102	60200	2.99	20240305	88600	-30.02	20230803	57100	8.58	20231024	0.82	N	302440	500	384 억	4867805	N	N	1238	N	N
118	20240311	121010	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62000	-500	5	-0.80	2622830900	42136	33.17	62500	62900	61900	81200	43800	62500	62246.78	6.34	-9228	63300	62900	62100	61700	60900	63100	61900	384	18700	500	47500	100	1	76827750	47633	38.85	2.73	12	0.05	1596.00	22683.00	88600	20230803	-30.02	57100	20231024	8.58	73700	-15.88	20240102	60200	2.99	20240305	88600	-30.02	20230803	57100	8.58	20231024	0.82	N	302440	500	384 억	4867805	N	N	1238	N	N
119	20240311	111005	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62300	-200	5	-0.32	2345270600	37668	29.65	62500	62900	61900	81200	43800	62500	62261.60	6.34	-8005	63300	62900	62100	61700	60900	63100	61900	384	18700	500	47500	100	1	76827750	47864	39.04	2.75	12	0.05	1596.00	22683.00	88600	20230803	-29.68	57100	20231024	9.11	73700	-15.47	20240102	60200	3.49	20240305	88600	-29.68	20230803	57100	9.11	20231024	0.82	N	302440	500	384 억	4867805	N	N	1238	N	N
120	20240311	100957	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62100	-400	5	-0.64	1704750900	27350	21.53	62500	62900	61900	81200	43800	62500	62330.91	6.34	-7000	63300	62900	62100	61700	60900	63100	61900	384	18700	500	47500	100	1	76827750	47710	38.91	2.74	12	0.04	1596.00	22683.00	88600	20230803	-29.91	57100	20231024	8.76	73700	-15.74	20240102	60200	3.16	20240305	88600	-29.91	20230803	57100	8.76	20231024	0.82	N	302440	500	384 억	4867805	N	N	1238	N	N
121	20240311	091001	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62500	0	3	0.00	447481800	7148	5.63	62500	62900	62400	81200	43800	62500	62602.42	6.34	943	63300	62900	62100	61700	60900	63100	61900	384	18700	500	47500	100	1	76827750	48017	39.16	2.76	12	0.01	1596.00	22683.00	88600	20230803	-29.46	57100	20231024	9.46	73700	-15.20	20240102	60200	3.82	20240305	88600	-29.46	20230803	57100	9.46	20231024	0.82	N	302440	500	384 억	4867805	N	N	1238	N	N
122	20240308	161006	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62500	1100	2	1.79	7803069000	125953	176.78	62000	62500	61300	79800	43000	61400	61952.00	6.22	29964	62333	61866	61233	60766	60133	62100	61000	384	18400	500	46660	100	1	76827750	48017	39.16	2.76	12	0.16	1596.00	22683.00	88600	20230803	-29.46	57100	20231024	9.46	73700	-15.20	20240102	60200	3.82	20240305	88600	-29.46	20230803	57100	9.46	20231024	0.82	N	302440	500	384 억	4777535	N	N	1238	N	N
123	20240308	151005	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62300	900	2	1.47	6980511400	112783	158.29	62000	62400	61300	79800	43000	61400	61893.29	6.22	22225	62333	61866	61233	60766	60133	62100	61000	384	18400	500	46660	100	1	76827750	47864	39.04	2.75	12	0.15	1596.00	22683.00	88600	20230803	-29.68	57100	20231024	9.11	73700	-15.47	20240102	60200	3.49	20240305	88600	-29.68	20230803	57100	9.11	20231024	0.82	N	302440	500	384 억	4777535	N	N	506	N	N
124	20240308	140957	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61800	400	2	0.65	4583891900	74206	104.15	62000	62300	61300	79800	43000	61400	61772.52	6.22	-2934	62333	61866	61233	60766	60133	62100	61000	384	18400	500	46660	100	1	76827750	47480	38.72	2.72	12	0.10	1596.00	22683.00	88600	20230803	-30.25	57100	20231024	8.23	73700	-16.15	20240102	60200	2.66	20240305	88600	-30.25	20230803	57100	8.23	20231024	0.82	N	302440	500	384 억	4777535	N	N	506	N	N
125	20240308	130954	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61400	0	3	0.00	3558820300	57572	80.80	62000	62300	61300	79800	43000	61400	61815.12	6.22	-7160	62333	61866	61233	60766	60133	62100	61000	384	18400	500	46660	100	1	76827750	47172	38.47	2.71	12	0.07	1596.00	22683.00	88600	20230803	-30.70	57100	20231024	7.53	73700	-16.69	20240102	60200	1.99	20240305	88600	-30.70	20230803	57100	7.53	20231024	0.82	N	302440	500	384 억	4777535	N	N	506	N	N
126	20240308	120957	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61400	0	3	0.00	3063598100	49509	69.49	62000	62300	61300	79800	43000	61400	61879.62	6.22	-7270	62333	61866	61233	60766	60133	62100	61000	384	18400	500	46660	100	1	76827750	47172	38.47	2.71	12	0.06	1596.00	22683.00	88600	20230803	-30.70	57100	20231024	7.53	73700	-16.69	20240102	60200	1.99	20240305	88600	-30.70	20230803	57100	7.53	20231024	0.82	N	302440	500	384 억	4777535	N	N	506	N	N
127	20240308	110959	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61800	400	2	0.65	2506190700	40454	56.78	62000	62300	61600	79800	43000	61400	61951.62	6.22	-6154	62333	61866	61233	60766	60133	62100	61000	384	18400	500	46660	100	1	76827750	47480	38.72	2.72	12	0.05	1596.00	22683.00	88600	20230803	-30.25	57100	20231024	8.23	73700	-16.15	20240102	60200	2.66	20240305	88600	-30.25	20230803	57100	8.23	20231024	0.82	N	302440	500	384 억	4777535	N	N	506	N	N
128	20240308	100953	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62000	600	2	0.98	1974354700	31844	44.69	62000	62300	61600	79800	43000	61400	62000.84	6.22	-3729	62333	61866	61233	60766	60133	62100	61000	384	18400	500	46660	100	1	76827750	47633	38.85	2.73	12	0.04	1596.00	22683.00	88600	20230803	-30.02	57100	20231024	8.58	73700	-15.88	20240102	60200	2.99	20240305	88600	-30.02	20230803	57100	8.58	20231024	0.82	N	302440	500	384 억	4777535	N	N	506	N	N
129	20240308	090953	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61700	300	2	0.49	372848900	6019	8.45	62000	62200	61600	79800	43000	61400	61945.32	6.22	1175	62333	61866	61233	60766	60133	62100	61000	384	18400	500	46660	100	1	76827750	47403	38.66	2.72	12	0.01	1596.00	22683.00	88600	20230803	-30.36	57100	20231024	8.06	73700	-16.28	20240102	60200	2.49	20240305	88600	-30.36	20230803	57100	8.06	20231024	0.82	N	302440	500	384 억	4777535	N	N	506	N	N
130	20240307	160953	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61400	800	2	1.32	4333208800	70908	112.43	60600	61700	60600	78700	42500	60600	61110.00	6.23	-6888	61666	61132	60766	60232	59866	61400	60500	384	18100	500	46050	100	1	76827750	47172	38.47	2.71	12	0.09	1596.00	22683.00	88600	20230803	-30.70	57100	20231024	7.53	73700	-16.69	20240102	60200	1.99	20240305	88600	-30.70	20230803	57100	7.53	20231024	0.81	N	302440	500	384 억	4783816	N	N	506	N	N
131	20240307	150935	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61200	600	2	0.99	3766657500	61669	97.78	60600	61700	60600	78700	42500	60600	61078.62	6.23	-7757	61666	61132	60766	60232	59866	61400	60500	384	18100	500	46050	100	1	76827750	47019	38.35	2.70	12	0.08	1596.00	22683.00	88600	20230803	-30.93	57100	20231024	7.18	73700	-16.96	20240102	60200	1.66	20240305	88600	-30.93	20230803	57100	7.18	20231024	0.81	N	302440	500	384 억	4783816	N	N	714	N	N
132	20240307	140934	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	60800	200	2	0.33	3285850700	53780	85.27	60600	61700	60600	78700	42500	60600	61098.00	6.23	-8910	61666	61132	60766	60232	59866	61400	60500	384	18100	500	46050	100	1	76827750	46711	38.10	2.68	12	0.07	1596.00	22683.00	88600	20230803	-31.38	57100	20231024	6.48	73700	-17.50	20240102	60200	1.00	20240305	88600	-31.38	20230803	57100	6.48	20231024	0.81	N	302440	500	384 억	4783816	N	N	714	N	N
133	20240307	130943	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	60900	300	2	0.50	3029614400	49563	78.59	60600	61700	60600	78700	42500	60600	61126.53	6.23	-8156	61666	61132	60766	60232	59866	61400	60500	384	18100	500	46050	100	1	76827750	46788	38.16	2.68	12	0.06	1596.00	22683.00	88600	20230803	-31.26	57100	20231024	6.65	73700	-17.37	20240102	60200	1.16	20240305	88600	-31.26	20230803	57100	6.65	20231024	0.81	N	302440	500	384 억	4783816	N	N	714	N	N
134	20240307	120948	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	60700	100	2	0.17	2661164600	43498	68.97	60600	61700	60600	78700	42500	60600	61179.01	6.23	-6033	61666	61132	60766	60232	59866	61400	60500	384	18100	500	46050	100	1	76827750	46634	38.03	2.68	12	0.06	1596.00	22683.00	88600	20230803	-31.49	57100	20231024	6.30	73700	-17.64	20240102	60200	0.83	20240305	88600	-31.49	20230803	57100	6.30	20231024	0.81	N	302440	500	384 억	4783816	N	N	714	N	N
135	20240307	110953	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61200	600	2	0.99	2203765900	35990	57.07	60600	61700	60600	78700	42500	60600	61232.73	6.23	-1870	61666	61132	60766	60232	59866	61400	60500	384	18100	500	46050	100	1	76827750	47019	38.35	2.70	12	0.05	1596.00	22683.00	88600	20230803	-30.93	57100	20231024	7.18	73700	-16.96	20240102	60200	1.66	20240305	88600	-30.93	20230803	57100	7.18	20231024	0.81	N	302440	500	384 억	4783816	N	N	714	N	N
136	20240307	100946	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61100	500	2	0.83	1608061400	26238	41.60	60600	61700	60600	78700	42500	60600	61287.50	6.23	797	61666	61132	60766	60232	59866	61400	60500	384	18100	500	46050	100	1	76827750	46942	38.28	2.69	12	0.03	1596.00	22683.00	88600	20230803	-31.04	57100	20231024	7.01	73700	-17.10	20240102	60200	1.50	20240305	88600	-31.04	20230803	57100	7.01	20231024	0.81	N	302440	500	384 억	4783816	N	N	714	N	N
137	20240307	090949	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61600	1000	2	1.65	603894900	9857	15.63	60600	61700	60600	78700	42500	60600	61265.59	6.23	3415	61666	61132	60766	60232	59866	61400	60500	384	18100	500	46050	100	1	76827750	47326	38.60	2.72	12	0.01	1596.00	22683.00	88600	20230803	-30.47	57100	20231024	7.88	73700	-16.42	20240102	60200	2.33	20240305	88600	-30.47	20230803	57100	7.88	20231024	0.81	N	302440	500	384 억	4783816	N	N	714	N	N
138	20240306	160940	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	60600	-600	5	-0.98	3775230400	62168	76.79	60500	61300	60400	79500	42900	61200	60726.41	6.22	-17197	62133	61666	60933	60466	59733	61900	60700	384	18300	500	46510	100	1	76827750	46558	37.97	2.67	12	0.08	1596.00	22683.00	88600	20230803	-31.60	57100	20231024	6.13	73700	-17.77	20240102	60200	0.66	20240305	88600	-31.60	20230803	57100	6.13	20231024	0.81	N	302440	500	384 억	4779735	N	N	714	N	N
139	20240306	150942	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	60700	-500	5	-0.82	3518666200	57939	71.57	60500	61300	60400	79500	42900	61200	60730.53	6.22	-16163	62133	61666	60933	60466	59733	61900	60700	384	18300	500	46510	100	1	76827750	46634	38.03	2.68	12	0.08	1596.00	22683.00	88600	20230803	-31.49	57100	20231024	6.30	73700	-17.64	20240102	60200	0.83	20240305	88600	-31.49	20230803	57100	6.30	20231024	0.81	N	302440	500	384 억	4779735	N	N	306	N	N
140	20240306	140949	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	60600	-600	5	-0.98	2919198900	48058	59.36	60500	61300	60400	79500	42900	61200	60743.25	6.22	-14744	62133	61666	60933	60466	59733	61900	60700	384	18300	500	46510	100	1	76827750	46558	37.97	2.67	12	0.06	1596.00	22683.00	88600	20230803	-31.60	57100	20231024	6.13	73700	-17.77	20240102	60200	0.66	20240305	88600	-31.60	20230803	57100	6.13	20231024	0.81	N	302440	500	384 억	4779735	N	N	306	N	N
141	20240306	130949	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	60800	-400	5	-0.65	2507631100	41286	51.00	60500	61300	60400	79500	42900	61200	60738.05	6.22	-11767	62133	61666	60933	60466	59733	61900	60700	384	18300	500	46510	100	1	76827750	46711	38.10	2.68	12	0.05	1596.00	22683.00	88600	20230803	-31.38	57100	20231024	6.48	73700	-17.50	20240102	60200	1.00	20240305	88600	-31.38	20230803	57100	6.48	20231024	0.81	N	302440	500	384 억	4779735	N	N	306	N	N
142	20240306	120947	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	60600	-600	5	-0.98	2125241200	34982	43.21	60500	61300	60400	79500	42900	61200	60752.42	6.22	-9122	62133	61666	60933	60466	59733	61900	60700	384	18300	500	46510	100	1	76827750	46558	37.97	2.67	12	0.05	1596.00	22683.00	88600	20230803	-31.60	57100	20231024	6.13	73700	-17.77	20240102	60200	0.66	20240305	88600	-31.60	20230803	57100	6.13	20231024	0.81	N	302440	500	384 억	4779735	N	N	306	N	N
143	20240306	110945	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	60700	-500	5	-0.82	1829698200	30110	37.19	60500	61300	60400	79500	42900	61200	60767.13	6.22	-6886	62133	61666	60933	60466	59733	61900	60700	384	18300	500	46510	100	1	76827750	46634	38.03	2.68	12	0.04	1596.00	22683.00	88600	20230803	-31.49	57100	20231024	6.30	73700	-17.64	20240102	60200	0.83	20240305	88600	-31.49	20230803	57100	6.30	20231024	0.81	N	302440	500	384 억	4779735	N	N	306	N	N
144	20240306	100923	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	60800	-400	5	-0.65	1383456600	22761	28.11	60500	61300	60400	79500	42900	61200	60781.89	6.22	-4187	62133	61666	60933	60466	59733	61900	60700	384	18300	500	46510	100	1	76827750	46711	38.10	2.68	12	0.03	1596.00	22683.00	88600	20230803	-31.38	57100	20231024	6.48	73700	-17.50	20240102	60200	1.00	20240305	88600	-31.38	20230803	57100	6.48	20231024	0.81	N	302440	500	384 억	4779735	N	N	306	N	N
145	20240306	090941	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	60800	-400	5	-0.65	434238100	7171	8.86	60500	61200	60500	79500	42900	61200	60554.75	6.22	-1389	62133	61666	60933	60466	59733	61900	60700	384	18300	500	46510	100	1	76827750	46711	38.10	2.68	12	0.01	1596.00	22683.00	88600	20230803	-31.38	57100	20231024	6.48	73700	-17.50	20240102	60200	1.00	20240305	88600	-31.38	20230803	57100	6.48	20231024	0.81	N	302440	500	384 억	4779735	N	N	306	N	N
146	20240305	160937	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61200	400	2	0.66	4897786000	80638	86.10	60300	61400	60200	79000	42600	60800	60737.33	6.26	6500	62400	61600	61100	60300	59800	61350	60050	384	18200	500	46200	100	1	76827750	47019	38.35	2.70	12	0.10	1596.00	22683.00	88600	20230803	-30.93	57100	20231024	7.18	73700	-16.96	20240102	60200	1.66	20240305	88600	-30.93	20230803	57100	7.18	20231024	0.81	N	302440	500	384 억	4810140	N	N	306	N	N
147	20240305	150935	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61100	300	2	0.49	4529595000	74618	79.68	60300	61400	60200	79000	42600	60800	60703.77	6.26	5321	62400	61600	61100	60300	59800	61350	60050	384	18200	500	46200	100	1	76827750	46942	38.28	2.69	12	0.10	1596.00	22683.00	88600	20230803	-31.04	57100	20231024	7.01	73700	-17.10	20240102	60200	1.50	20240305	88600	-31.04	20230803	57100	7.01	20231024	0.81	N	302440	500	384 억	4810140	N	N	30	N	N
148	20240305	140924	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61100	300	2	0.49	4032604900	66490	71.00	60300	61400	60200	79000	42600	60800	60649.77	6.26	4321	62400	61600	61100	60300	59800	61350	60050	384	18200	500	46200	100	1	76827750	46942	38.28	2.69	12	0.09	1596.00	22683.00	88600	20230803	-31.04	57100	20231024	7.01	73700	-17.10	20240102	60200	1.50	20240305	88600	-31.04	20230803	57100	7.01	20231024	0.81	N	302440	500	384 억	4810140	N	N	30	N	N
149	20240305	130926	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61200	400	2	0.66	3521306700	58116	62.06	60300	61400	60200	79000	42600	60800	60590.96	6.26	3683	62400	61600	61100	60300	59800	61350	60050	384	18200	500	46200	100	1	76827750	47019	38.35	2.70	12	0.08	1596.00	22683.00	88600	20230803	-30.93	57100	20231024	7.18	73700	-16.96	20240102	60200	1.66	20240305	88600	-30.93	20230803	57100	7.18	20231024	0.81	N	302440	500	384 억	4810140	N	N	30	N	N
150	20240305	120929	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	60300	-500	5	-0.82	2425688500	40113	42.83	60300	60900	60200	79000	42600	60800	60471.27	6.26	-4812	62400	61600	61100	60300	59800	61350	60050	384	18200	500	46200	100	1	76827750	46327	37.78	2.66	12	0.05	1596.00	22683.00	88600	20230803	-31.94	57100	20231024	5.60	73700	-18.18	20240102	60200	0.17	20240305	88600	-31.94	20230803	57100	5.60	20231024	0.81	N	302440	500	384 억	4810140	N	N	30	N	N
151	20240305	110929	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	60400	-400	5	-0.66	1816514400	30037	32.07	60300	60900	60200	79000	42600	60800	60475.75	6.26	634	62400	61600	61100	60300	59800	61350	60050	384	18200	500	46200	100	1	76827750	46404	37.84	2.66	12	0.04	1596.00	22683.00	88600	20230803	-31.83	57100	20231024	5.78	73700	-18.05	20240102	60200	0.33	20240305	88600	-31.83	20230803	57100	5.78	20231024	0.81	N	302440	500	384 억	4810140	N	N	30	N	N
152	20240305	100926	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	60700	-100	5	-0.16	1361725900	22520	24.05	60300	60900	60200	79000	42600	60800	60467.21	6.26	500	62400	61600	61100	60300	59800	61350	60050	384	18200	500	46200	100	1	76827750	46634	38.03	2.68	12	0.03	1596.00	22683.00	88600	20230803	-31.49	57100	20231024	6.30	73700	-17.64	20240102	60200	0.83	20240305	88600	-31.49	20230803	57100	6.30	20231024	0.81	N	302440	500	384 억	4810140	N	N	30	N	N
153	20240305	090926	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	60700	-100	5	-0.16	473036600	7833	8.36	60300	60900	60200	79000	42600	60800	60389.54	6.26	-76	62400	61600	61100	60300	59800	61350	60050	384	18200	500	46200	100	1	76827750	46634	38.03	2.68	12	0.01	1596.00	22683.00	88600	20230803	-31.49	57100	20231024	6.30	73700	-17.64	20240102	60200	0.83	20240305	88600	-31.49	20230803	57100	6.30	20231024	0.81	N	302440	500	384 억	4810140	N	N	30	N	N
154	20240304	160926	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	60800	-600	5	-0.98	5638874000	92401	64.57	61400	61900	60600	79800	43000	61400	61026.35	6.22	-1210	63133	62266	61533	60666	59933	61900	60300	384	18400	500	46660	100	1	76827750	46711	38.10	2.68	12	0.12	1596.00	22683.00	88600	20230803	-31.38	57100	20231024	6.48	73700	-17.50	20240102	60600	0.33	20240304	88600	-31.38	20230803	57100	6.48	20231024	0.82	N	302440	500	384 억	4775853	N	N	30	N	N
155	20240304	150922	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	60800	-600	5	-0.98	5198577700	85165	59.51	61400	61900	60600	79800	43000	61400	61041.21	6.22	-977	63133	62266	61533	60666	59933	61900	60300	384	18400	500	46660	100	1	76827750	46711	38.10	2.68	12	0.11	1596.00	22683.00	88600	20230803	-31.38	57100	20231024	6.48	73700	-17.50	20240102	60600	0.33	20240304	88600	-31.38	20230803	57100	6.48	20231024	0.82	N	302440	500	384 억	4775853	N	N	98	N	N
156	20240304	140849	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	60700	-700	5	-1.14	4325066800	70789	49.47	61400	61900	60600	79800	43000	61400	61097.97	6.22	-1773	63133	62266	61533	60666	59933	61900	60300	384	18400	500	46660	100	1	76827750	46634	38.03	2.68	12	0.09	1596.00	22683.00	88600	20230803	-31.49	57100	20231024	6.30	73700	-17.64	20240102	60600	0.17	20240304	88600	-31.49	20230803	57100	6.30	20231024	0.82	N	302440	500	384 억	4775853	N	N	98	N	N
157	20240304	130916	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	60700	-700	5	-1.14	3567343100	58310	40.75	61400	61900	60600	79800	43000	61400	61178.89	6.22	-2730	63133	62266	61533	60666	59933	61900	60300	384	18400	500	46660	100	1	76827750	46634	38.03	2.68	12	0.08	1596.00	22683.00	88600	20230803	-31.49	57100	20231024	6.30	73700	-17.64	20240102	60600	0.17	20240304	88600	-31.49	20230803	57100	6.30	20231024	0.82	N	302440	500	384 억	4775853	N	N	98	N	N
158	20240304	120852	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61100	-300	5	-0.49	2519827000	41088	28.71	61400	61900	60900	79800	43000	61400	61327.55	6.22	-911	63133	62266	61533	60666	59933	61900	60300	384	18400	500	46660	100	1	76827750	46942	38.28	2.69	12	0.05	1596.00	22683.00	88600	20230803	-31.04	57100	20231024	7.01	73700	-17.10	20240102	60800	0.49	20240229	88600	-31.04	20230803	57100	7.01	20231024	0.82	N	302440	500	384 억	4775853	N	N	98	N	N
159	20240304	110910	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61200	-200	5	-0.33	2062049800	33601	23.48	61400	61900	60900	79800	43000	61400	61368.69	6.22	-588	63133	62266	61533	60666	59933	61900	60300	384	18400	500	46660	100	1	76827750	47019	38.35	2.70	12	0.04	1596.00	22683.00	88600	20230803	-30.93	57100	20231024	7.18	73700	-16.96	20240102	60800	0.66	20240229	88600	-30.93	20230803	57100	7.18	20231024	0.82	N	302440	500	384 억	4775853	N	N	98	N	N
160	20240304	100910	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61300	-100	5	-0.16	1269190200	20629	14.41	61400	61900	61200	79800	43000	61400	61524.62	6.22	-1736	63133	62266	61533	60666	59933	61900	60300	384	18400	500	46660	100	1	76827750	47095	38.41	2.70	12	0.03	1596.00	22683.00	88600	20230803	-30.81	57100	20231024	7.36	73700	-16.82	20240102	60800	0.82	20240229	88600	-30.81	20230803	57100	7.36	20231024	0.82	N	302440	500	384 억	4775853	N	N	98	N	N
161	20240304	090911	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61300	-100	5	-0.16	290143400	4730	3.31	61400	61700	61200	79800	43000	61400	61340.99	6.22	-170	63133	62266	61533	60666	59933	61900	60300	384	18400	500	46660	100	1	76827750	47095	38.41	2.70	12	0.01	1596.00	22683.00	88600	20230803	-30.81	57100	20231024	7.36	73700	-16.82	20240102	60800	0.82	20240229	88600	-30.81	20230803	57100	7.36	20231024	0.82	N	302440	500	384 억	4775853	N	N	98	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History