KissMeData/302440/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	161150	57	100.00	KOSPI200		의약품	N	N	N	N		Y	58600	-200	5	-0.34	3297805900	56045	84.73	58300	59200	58300	76400	41200	58800	58844.46	6.78	0	5206	59733	59266	58333	57866	56933	59500	58100	384	17600	500	44680	100	1	76827750	45021	201.37	2.64	12	0.07	291.00	22178.00	88600	20230803	-33.86	56700	20240417	3.35	73700	-20.49	20240102	56700	3.35	20240417	88600	-33.86	20230803	56700	3.35	20240417	0.76	N	302440	500	384 억		5207688	N	N	366	N	00	N
3	20240430	151201	57	100.00	KOSPI200		의약품	N	N	N	N		Y	58800	0	3	0.00	2409991200	40898	61.83	58300	59200	58300	76400	41200	58800	58926.87	6.78	0	5628	59733	59266	58333	57866	56933	59500	58100	384	17600	500	44680	100	1	76827750	45175	202.06	2.65	12	0.05	291.00	22178.00	88600	20230803	-33.63	56700	20240417	3.70	73700	-20.22	20240102	56700	3.70	20240417	88600	-33.63	20230803	56700	3.70	20240417	0.76	N	302440	500	384 억		5207688	N	N	231	N	00	N
4	20240430	141208	57	100.00	KOSPI200		의약품	N	N	N	N		Y	58900	100	2	0.17	2048781900	34757	52.55	58300	59200	58300	76400	41200	58800	58945.88	6.78	0	8110	59733	59266	58333	57866	56933	59500	58100	384	17600	500	44680	100	1	76827750	45252	202.41	2.66	12	0.05	291.00	22178.00	88600	20230803	-33.52	56700	20240417	3.88	73700	-20.08	20240102	56700	3.88	20240417	88600	-33.52	20230803	56700	3.88	20240417	0.76	N	302440	500	384 억		5207688	N	N	231	N	00	N
5	20240430	131203	57	100.00	KOSPI200		의약품	N	N	N	N		Y	59200	400	2	0.68	1777053500	30152	45.59	58300	59200	58300	76400	41200	58800	58936.51	6.78	0	7856	59733	59266	58333	57866	56933	59500	58100	384	17600	500	44680	100	1	76827750	45482	203.44	2.67	12	0.04	291.00	22178.00	88600	20230803	-33.18	56700	20240417	4.41	73700	-19.67	20240102	56700	4.41	20240417	88600	-33.18	20230803	56700	4.41	20240417	0.76	N	302440	500	384 억		5207688	N	N	231	N	00	N
6	20240430	121200	57	100.00	KOSPI200		의약품	N	N	N	N		Y	58900	100	2	0.17	1419786800	24108	36.45	58300	59200	58300	76400	41200	58800	58892.77	6.78	0	6215	59733	59266	58333	57866	56933	59500	58100	384	17600	500	44680	100	1	76827750	45252	202.41	2.66	12	0.03	291.00	22178.00	88600	20230803	-33.52	56700	20240417	3.88	73700	-20.08	20240102	56700	3.88	20240417	88600	-33.52	20230803	56700	3.88	20240417	0.76	N	302440	500	384 억		5207688	N	N	231	N	00	N
7	20240430	111154	57	100.00	KOSPI200		의약품	N	N	N	N		Y	58900	100	2	0.17	1037771200	17621	26.64	58300	59200	58300	76400	41200	58800	58894.00	6.78	0	5566	59733	59266	58333	57866	56933	59500	58100	384	17600	500	44680	100	1	76827750	45252	202.41	2.66	12	0.02	291.00	22178.00	88600	20230803	-33.52	56700	20240417	3.88	73700	-20.08	20240102	56700	3.88	20240417	88600	-33.52	20230803	56700	3.88	20240417	0.76	N	302440	500	384 억		5207688	N	N	231	N	00	N
8	20240430	101156	57	100.00	KOSPI200		의약품	N	N	N	N		Y	59100	300	2	0.51	811867800	13790	20.85	58300	59200	58300	76400	41200	58800	58873.66	6.78	0	4850	59733	59266	58333	57866	56933	59500	58100	384	17600	500	44680	100	1	76827750	45405	203.09	2.66	12	0.02	291.00	22178.00	88600	20230803	-33.30	56700	20240417	4.23	73700	-19.81	20240102	56700	4.23	20240417	88600	-33.30	20230803	56700	4.23	20240417	0.76	N	302440	500	384 억		5207688	N	N	231	N	00	N
9	20240430	091206	57	100.00	KOSPI200		의약품	N	N	N	N		Y	59100	300	2	0.51	376500800	6406	9.68	58300	59100	58300	76400	41200	58800	58773.15	6.78	0	1987	59733	59266	58333	57866	56933	59500	58100	384	17600	500	44680	100	1	76827750	45405	203.09	2.66	12	0.01	291.00	22178.00	88600	20230803	-33.30	56700	20240417	4.23	73700	-19.81	20240102	56700	4.23	20240417	88600	-33.30	20230803	56700	4.23	20240417	0.76	N	302440	500	384 억		5207688	N	N	231	N	00	N
10	20240429	161145	57	100.00	KOSPI200		의약품	N	N	N	N		Y	58800	1400	2	2.44	3833017500	65809	147.95	57900	58800	57400	74600	40200	57400	58242.72	6.73	0	40982	57866	57632	57366	57132	56866	57500	57000	384	17200	500	43620	100	1	76827750	45175	202.06	2.65	12	0.09	291.00	22178.00	88600	20230803	-33.63	56700	20240417	3.70	73700	-20.22	20240102	56700	3.70	20240417	88600	-33.63	20230803	56700	3.70	20240417	0.76	N	302440	500	384 억		5167240	N	N	231	N	00	N
11	20240429	151156	57	100.00	KOSPI200		의약품	N	N	N	N		Y	58500	1100	2	1.92	3220820900	55390	124.53	57900	58700	57400	74600	40200	57400	58148.06	6.73	0	35061	57866	57632	57366	57132	56866	57500	57000	384	17200	500	43620	100	1	76827750	44944	201.03	2.64	12	0.07	291.00	22178.00	88600	20230803	-33.97	56700	20240417	3.17	73700	-20.62	20240102	56700	3.17	20240417	88600	-33.97	20230803	56700	3.17	20240417	0.76	N	302440	500	384 억		5167240	N	N	160	N	00	N
12	20240429	141110	57	100.00	KOSPI200		의약품	N	N	N	N		Y	58500	1100	2	1.92	2432961400	41931	94.27	57900	58500	57400	74600	40200	57400	58022.98	6.73	0	23731	57866	57632	57366	57132	56866	57500	57000	384	17200	500	43620	100	1	76827750	44944	201.03	2.64	12	0.05	291.00	22178.00	88600	20230803	-33.97	56700	20240417	3.17	73700	-20.62	20240102	56700	3.17	20240417	88600	-33.97	20230803	56700	3.17	20240417	0.76	N	302440	500	384 억		5167240	N	N	160	N	00	N
13	20240429	131154	57	100.00	KOSPI200		의약품	N	N	N	N		Y	58100	700	2	1.22	1897306300	32749	73.63	57900	58300	57400	74600	40200	57400	57934.79	6.73	0	19131	57866	57632	57366	57132	56866	57500	57000	384	17200	500	43620	100	1	76827750	44637	199.66	2.62	12	0.04	291.00	22178.00	88600	20230803	-34.42	56700	20240417	2.47	73700	-21.17	20240102	56700	2.47	20240417	88600	-34.42	20230803	56700	2.47	20240417	0.76	N	302440	500	384 억		5167240	N	N	160	N	00	N
14	20240429	121153	57	100.00	KOSPI200		의약품	N	N	N	N		Y	58100	700	2	1.22	1473880200	25472	57.27	57900	58100	57400	74600	40200	57400	57862.76	6.73	0	13882	57866	57632	57366	57132	56866	57500	57000	384	17200	500	43620	100	1	76827750	44637	199.66	2.62	12	0.03	291.00	22178.00	88600	20230803	-34.42	56700	20240417	2.47	73700	-21.17	20240102	56700	2.47	20240417	88600	-34.42	20230803	56700	2.47	20240417	0.76	N	302440	500	384 억		5167240	N	N	160	N	00	N
15	20240429	111128	57	100.00	KOSPI200		의약품	N	N	N	N		Y	57900	500	2	0.87	1119384200	19358	43.52	57900	58000	57400	74600	40200	57400	57825.41	6.73	0	10149	57866	57632	57366	57132	56866	57500	57000	384	17200	500	43620	100	1	76827750	44483	198.97	2.61	12	0.03	291.00	22178.00	88600	20230803	-34.65	56700	20240417	2.12	73700	-21.44	20240102	56700	2.12	20240417	88600	-34.65	20230803	56700	2.12	20240417	0.76	N	302440	500	384 억		5167240	N	N	160	N	00	N
16	20240429	101154	57	100.00	KOSPI200		의약품	N	N	N	N		Y	57900	500	2	0.87	841107800	14552	32.72	57900	58000	57400	74600	40200	57400	57800.15	6.73	0	8141	57866	57632	57366	57132	56866	57500	57000	384	17200	500	43620	100	1	76827750	44483	198.97	2.61	12	0.02	291.00	22178.00	88600	20230803	-34.65	56700	20240417	2.12	73700	-21.44	20240102	56700	2.12	20240417	88600	-34.65	20230803	56700	2.12	20240417	0.76	N	302440	500	384 억		5167240	N	N	160	N	00	N
17	20240429	091153	57	100.00	KOSPI200		의약품	N	N	N	N		Y	57800	400	2	0.70	257065600	4445	9.99	57900	58000	57400	74600	40200	57400	57832.53	6.73	0	3258	57866	57632	57366	57132	56866	57500	57000	384	17200	500	43620	100	1	76827750	44406	198.63	2.61	12	0.01	291.00	22178.00	88600	20230803	-34.76	56700	20240417	1.94	73700	-21.57	20240102	56700	1.94	20240417	88600	-34.76	20230803	56700	1.94	20240417	0.76	N	302440	500	384 억		5167240	N	N	160	N	00	N
18	20240426	161149	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	57400	-100	5	-0.17	2527522800	44131	100.30	57500	57600	57100	74700	40300	57500	57273.09	6.74	0	-3360	58433	57966	57733	57266	57033	57850	57150	384	17200	500	43700	100	1	76827750	44099	197.25	2.59	12	0.06	291.00	22178.00	88600	20230803	-35.21	56700	20240417	1.23	73700	-22.12	20240102	56700	1.23	20240417	88600	-35.21	20230803	56700	1.23	20240417	0.76	N	302440	500	384 억		5174971	N	N	160	N	00	N
19	20240426	151150	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	57300	-200	5	-0.35	2275110500	39730	90.29	57500	57600	57100	74700	40300	57500	57264.27	6.74	0	-3409	58433	57966	57733	57266	57033	57850	57150	384	17200	500	43700	100	1	76827750	44022	196.91	2.58	12	0.05	291.00	22178.00	88600	20230803	-35.33	56700	20240417	1.06	73700	-22.25	20240102	56700	1.06	20240417	88600	-35.33	20230803	56700	1.06	20240417	0.76	N	302440	500	384 억		5174971	N	N	112	N	00	N
20	20240426	141148	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	57200	-300	5	-0.52	1872282800	32687	74.29	57500	57600	57100	74700	40300	57500	57279.09	6.74	0	-3098	58433	57966	57733	57266	57033	57850	57150	384	17200	500	43700	100	1	76827750	43945	196.56	2.58	12	0.04	291.00	22178.00	88600	20230803	-35.44	56700	20240417	0.88	73700	-22.39	20240102	56700	0.88	20240417	88600	-35.44	20230803	56700	0.88	20240417	0.76	N	302440	500	384 억		5174971	N	N	112	N	00	N
21	20240426	131149	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	57200	-300	5	-0.52	1478008500	25796	58.63	57500	57600	57200	74700	40300	57500	57295.99	6.74	0	-184	58433	57966	57733	57266	57033	57850	57150	384	17200	500	43700	100	1	76827750	43945	196.56	2.58	12	0.03	291.00	22178.00	88600	20230803	-35.44	56700	20240417	0.88	73700	-22.39	20240102	56700	0.88	20240417	88600	-35.44	20230803	56700	0.88	20240417	0.76	N	302440	500	384 억		5174971	N	N	112	N	00	N
22	20240426	121146	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	57300	-200	5	-0.35	1242356800	21679	49.27	57500	57600	57200	74700	40300	57500	57306.88	6.74	0	138	58433	57966	57733	57266	57033	57850	57150	384	17200	500	43700	100	1	76827750	44022	196.91	2.58	12	0.03	291.00	22178.00	88600	20230803	-35.33	56700	20240417	1.06	73700	-22.25	20240102	56700	1.06	20240417	88600	-35.33	20230803	56700	1.06	20240417	0.76	N	302440	500	384 억		5174971	N	N	112	N	00	N
23	20240426	111141	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	57400	-100	5	-0.17	900484600	15713	35.71	57500	57600	57200	74700	40300	57500	57308.19	6.74	0	1232	58433	57966	57733	57266	57033	57850	57150	384	17200	500	43700	100	1	76827750	44099	197.25	2.59	12	0.02	291.00	22178.00	88600	20230803	-35.21	56700	20240417	1.23	73700	-22.12	20240102	56700	1.23	20240417	88600	-35.21	20230803	56700	1.23	20240417	0.76	N	302440	500	384 억		5174971	N	N	112	N	00	N
24	20240426	101146	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	57300	-200	5	-0.35	750593500	13099	29.77	57500	57600	57200	74700	40300	57500	57301.51	6.74	0	1617	58433	57966	57733	57266	57033	57850	57150	384	17200	500	43700	100	1	76827750	44022	196.91	2.58	12	0.02	291.00	22178.00	88600	20230803	-35.33	56700	20240417	1.06	73700	-22.25	20240102	56700	1.06	20240417	88600	-35.33	20230803	56700	1.06	20240417	0.76	N	302440	500	384 억		5174971	N	N	112	N	00	N
25	20240426	091150	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	57400	-100	5	-0.17	227837600	3972	9.03	57500	57600	57200	74700	40300	57500	57360.75	6.74	0	-451	58433	57966	57733	57266	57033	57850	57150	384	17200	500	43700	100	1	76827750	44099	197.25	2.59	12	0.01	291.00	22178.00	88600	20230803	-35.21	56700	20240417	1.23	73700	-22.12	20240102	56700	1.23	20240417	88600	-35.21	20230803	56700	1.23	20240417	0.76	N	302440	500	384 억		5174971	N	N	112	N	00	N
26	20240425	161140	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	57500	-800	5	-1.37	2523017700	43751	113.63	57900	58200	57500	75700	40900	58300	57667.71	6.74	0	-8380	59233	58766	58533	58066	57833	58650	57950	384	17400	500	44300	100	1	76827750	44176	197.59	2.59	12	0.06	291.00	22178.00	88600	20230803	-35.10	56700	20240417	1.41	73700	-21.98	20240102	56700	1.41	20240417	88600	-35.10	20230803	56700	1.41	20240417	0.77	N	302440	500	384 억		5179369	N	N	112	N	00	N
27	20240425	151146	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	57700	-600	5	-1.03	2247915900	38968	101.21	57900	58200	57500	75700	40900	58300	57686.15	6.74	0	-7184	59233	58766	58533	58066	57833	58650	57950	384	17400	500	44300	100	1	76827750	44330	198.28	2.60	12	0.05	291.00	22178.00	88600	20230803	-34.88	56700	20240417	1.76	73700	-21.71	20240102	56700	1.76	20240417	88600	-34.88	20230803	56700	1.76	20240417	0.77	N	302440	500	384 억		5179369	N	N	42	N	00	N
28	20240425	141142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	57600	-700	5	-1.20	1686345800	29215	75.88	57900	58200	57600	75700	40900	58300	57721.86	6.74	0	-4701	59233	58766	58533	58066	57833	58650	57950	384	17400	500	44300	100	1	76827750	44253	197.94	2.60	12	0.04	291.00	22178.00	88600	20230803	-34.99	56700	20240417	1.59	73700	-21.85	20240102	56700	1.59	20240417	88600	-34.99	20230803	56700	1.59	20240417	0.77	N	302440	500	384 억		5179369	N	N	42	N	00	N
29	20240425	131142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	57600	-700	5	-1.20	1375765600	23828	61.88	57900	58200	57600	75700	40900	58300	57737.28	6.74	0	-4541	59233	58766	58533	58066	57833	58650	57950	384	17400	500	44300	100	1	76827750	44253	197.94	2.60	12	0.03	291.00	22178.00	88600	20230803	-34.99	56700	20240417	1.59	73700	-21.85	20240102	56700	1.59	20240417	88600	-34.99	20230803	56700	1.59	20240417	0.77	N	302440	500	384 억		5179369	N	N	42	N	00	N
30	20240425	121140	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	57700	-600	5	-1.03	1236099500	21406	55.59	57900	58200	57600	75700	40900	58300	57745.39	6.74	0	-3726	59233	58766	58533	58066	57833	58650	57950	384	17400	500	44300	100	1	76827750	44330	198.28	2.60	12	0.03	291.00	22178.00	88600	20230803	-34.88	56700	20240417	1.76	73700	-21.71	20240102	56700	1.76	20240417	88600	-34.88	20230803	56700	1.76	20240417	0.77	N	302440	500	384 억		5179369	N	N	42	N	00	N
31	20240425	111141	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	57700	-600	5	-1.03	1044215500	18077	46.95	57900	58200	57600	75700	40900	58300	57764.78	6.74	0	-3791	59233	58766	58533	58066	57833	58650	57950	384	17400	500	44300	100	1	76827750	44330	198.28	2.60	12	0.02	291.00	22178.00	88600	20230803	-34.88	56700	20240417	1.76	73700	-21.71	20240102	56700	1.76	20240417	88600	-34.88	20230803	56700	1.76	20240417	0.77	N	302440	500	384 억		5179369	N	N	42	N	00	N
32	20240425	101141	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	57700	-600	5	-1.03	806796400	13960	36.26	57900	58200	57600	75700	40900	58300	57793.33	6.74	0	-3202	59233	58766	58533	58066	57833	58650	57950	384	17400	500	44300	100	1	76827750	44330	198.28	2.60	12	0.02	291.00	22178.00	88600	20230803	-34.88	56700	20240417	1.76	73700	-21.71	20240102	56700	1.76	20240417	88600	-34.88	20230803	56700	1.76	20240417	0.77	N	302440	500	384 억		5179369	N	N	42	N	00	N
33	20240425	091145	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	57600	-700	5	-1.20	423251800	7316	19.00	57900	58200	57600	75700	40900	58300	57852.71	6.74	0	-2643	59233	58766	58533	58066	57833	58650	57950	384	17400	500	44300	100	1	76827750	44253	197.94	2.60	12	0.01	291.00	22178.00	88600	20230803	-34.99	56700	20240417	1.59	73700	-21.85	20240102	56700	1.59	20240417	88600	-34.99	20230803	56700	1.59	20240417	0.77	N	302440	500	384 억		5179369	N	N	42	N	00	N
34	20240424	161122	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	58300	0	3	0.00	2235883700	38221	86.25	58800	59000	58300	75700	40900	58300	58499.27	6.74	0	-953	59033	58666	58433	58066	57833	58850	58250	384	17400	500	44300	100	1	76827750	44791	200.34	2.63	12	0.05	291.00	22178.00	88600	20230803	-34.20	56700	20240417	2.82	73700	-20.90	20240102	56700	2.82	20240417	88600	-34.20	20230803	56700	2.82	20240417	0.77	N	302440	500	384 억		5175461	N	N	42	N	00	N
35	20240424	151139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	58300	0	3	0.00	1963548100	33552	75.71	58800	59000	58300	75700	40900	58300	58522.54	6.74	0	548	59033	58666	58433	58066	57833	58850	58250	384	17400	500	44300	100	1	76827750	44791	200.34	2.63	12	0.04	291.00	22178.00	88600	20230803	-34.20	56700	20240417	2.82	73700	-20.90	20240102	56700	2.82	20240417	88600	-34.20	20230803	56700	2.82	20240417	0.77	N	302440	500	384 억		5175461	N	N	91	N	00	N
36	20240424	141140	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	58400	100	2	0.17	1493610400	25500	57.54	58800	59000	58300	75700	40900	58300	58572.96	6.74	0	401	59033	58666	58433	58066	57833	58850	58250	384	17400	500	44300	100	1	76827750	44867	200.69	2.63	12	0.03	291.00	22178.00	88600	20230803	-34.09	56700	20240417	3.00	73700	-20.76	20240102	56700	3.00	20240417	88600	-34.09	20230803	56700	3.00	20240417	0.77	N	302440	500	384 억		5175461	N	N	91	N	00	N
37	20240424	131143	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	58400	100	2	0.17	1273230600	21726	49.03	58800	59000	58300	75700	40900	58300	58604.00	6.74	0	1331	59033	58666	58433	58066	57833	58850	58250	384	17400	500	44300	100	1	76827750	44867	200.69	2.63	12	0.03	291.00	22178.00	88600	20230803	-34.09	56700	20240417	3.00	73700	-20.76	20240102	56700	3.00	20240417	88600	-34.09	20230803	56700	3.00	20240417	0.77	N	302440	500	384 억		5175461	N	N	91	N	00	N
38	20240424	121137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	58400	100	2	0.17	980951500	16718	37.73	58800	59000	58400	75700	40900	58300	58676.37	6.74	0	2602	59033	58666	58433	58066	57833	58850	58250	384	17400	500	44300	100	1	76827750	44867	200.69	2.63	12	0.02	291.00	22178.00	88600	20230803	-34.09	56700	20240417	3.00	73700	-20.76	20240102	56700	3.00	20240417	88600	-34.09	20230803	56700	3.00	20240417	0.77	N	302440	500	384 억		5175461	N	N	91	N	00	N
39	20240424	111136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	58500	200	2	0.34	817458100	13922	31.42	58800	59000	58500	75700	40900	58300	58717.00	6.74	0	2833	59033	58666	58433	58066	57833	58850	58250	384	17400	500	44300	100	1	76827750	44944	201.03	2.64	12	0.02	291.00	22178.00	88600	20230803	-33.97	56700	20240417	3.17	73700	-20.62	20240102	56700	3.17	20240417	88600	-33.97	20230803	56700	3.17	20240417	0.77	N	302440	500	384 억		5175461	N	N	91	N	00	N
40	20240424	101133	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	58700	400	2	0.69	539811800	9184	20.72	58800	59000	58500	75700	40900	58300	58777.42	6.74	0	3234	59033	58666	58433	58066	57833	58850	58250	384	17400	500	44300	100	1	76827750	45098	201.72	2.65	12	0.01	291.00	22178.00	88600	20230803	-33.75	56700	20240417	3.53	73700	-20.35	20240102	56700	3.53	20240417	88600	-33.75	20230803	56700	3.53	20240417	0.77	N	302440	500	384 억		5175461	N	N	91	N	00	N
41	20240424	091138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	58900	600	2	1.03	281293900	4778	10.78	58800	59000	58800	75700	40900	58300	58872.73	6.74	0	2897	59033	58666	58433	58066	57833	58850	58250	384	17400	500	44300	100	1	76827750	45252	202.41	2.66	12	0.01	291.00	22178.00	88600	20230803	-33.52	56700	20240417	3.88	73700	-20.08	20240102	56700	3.88	20240417	88600	-33.52	20230803	56700	3.88	20240417	0.77	N	302440	500	384 억		5175461	N	N	91	N	00	N
42	20240423	161109	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	58300	-200	5	-0.34	2564659300	43864	106.00	58200	58800	58200	76000	41000	58500	58468.78	6.74	3150	5065	59366	58932	58466	58032	57566	59150	58250	384	17500	500	44460	100	1	76827750	44791	200.34	2.63	12	0.06	291.00	22178.00	88600	20230803	-34.20	56700	20240417	2.82	73700	-20.90	20240102	56700	2.82	20240417	88600	-34.20	20230803	56700	2.82	20240417	0.76	N	302440	500	384 억		5174458	N	N	91	N	00	N
43	20240423	151133	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	58600	100	2	0.17	1946747200	33270	80.40	58200	58800	58200	76000	41000	58500	58513.59	6.74	3150	2330	59366	58932	58466	58032	57566	59150	58250	384	17500	500	44460	100	1	76827750	45021	201.37	2.64	12	0.04	291.00	22178.00	88600	20230803	-33.86	56700	20240417	3.35	73700	-20.49	20240102	56700	3.35	20240417	88600	-33.86	20230803	56700	3.35	20240417	0.76	N	302440	500	384 억		5174458	N	N	111	N	00	N
44	20240423	141131	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	58500	0	3	0.00	1459778900	24941	60.27	58200	58800	58200	76000	41000	58500	58529.29	6.74	3150	1402	59366	58932	58466	58032	57566	59150	58250	384	17500	500	44460	100	1	76827750	44944	201.03	2.64	12	0.03	291.00	22178.00	88600	20230803	-33.97	56700	20240417	3.17	73700	-20.62	20240102	56700	3.17	20240417	88600	-33.97	20230803	56700	3.17	20240417	0.76	N	302440	500	384 억		5174458	N	N	111	N	00	N
45	20240423	131130	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	58600	100	2	0.17	1177924300	20114	48.61	58200	58800	58200	76000	41000	58500	58562.41	6.74	3150	1558	59366	58932	58466	58032	57566	59150	58250	384	17500	500	44460	100	1	76827750	45021	201.37	2.64	12	0.03	291.00	22178.00	88600	20230803	-33.86	56700	20240417	3.35	73700	-20.49	20240102	56700	3.35	20240417	88600	-33.86	20230803	56700	3.35	20240417	0.76	N	302440	500	384 억		5174458	N	N	111	N	00	N
46	20240423	121129	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	58400	-100	5	-0.17	882718900	15069	36.42	58200	58800	58200	76000	41000	58500	58578.47	6.74	3150	-171	59366	58932	58466	58032	57566	59150	58250	384	17500	500	44460	100	1	76827750	44867	200.69	2.63	12	0.02	291.00	22178.00	88600	20230803	-34.09	56700	20240417	3.00	73700	-20.76	20240102	56700	3.00	20240417	88600	-34.09	20230803	56700	3.00	20240417	0.76	N	302440	500	384 억		5174458	N	N	111	N	00	N
47	20240423	111130	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	58500	0	3	0.00	736486500	12571	30.38	58200	58800	58200	76000	41000	58500	58586.15	6.74	3150	0	59366	58932	58466	58032	57566	59150	58250	384	17500	500	44460	100	1	76827750	44944	201.03	2.64	12	0.02	291.00	22178.00	88600	20230803	-33.97	56700	20240417	3.17	73700	-20.62	20240102	56700	3.17	20240417	88600	-33.97	20230803	56700	3.17	20240417	0.76	N	302440	500	384 억		5174458	N	N	111	N	00	N
48	20240423	101128	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	58700	200	2	0.34	515579000	8798	21.26	58200	58800	58200	76000	41000	58500	58601.84	6.74	3150	-47	59366	58932	58466	58032	57566	59150	58250	384	17500	500	44460	100	1	76827750	45098	201.72	2.65	12	0.01	291.00	22178.00	88600	20230803	-33.75	56700	20240417	3.53	73700	-20.35	20240102	56700	3.53	20240417	88600	-33.75	20230803	56700	3.53	20240417	0.76	N	302440	500	384 억		5174458	N	N	111	N	00	N
49	20240423	091131	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	58800	300	2	0.51	136105600	2323	5.61	58200	58800	58200	76000	41000	58500	58590.44	6.74	3150	-621	59366	58932	58466	58032	57566	59150	58250	384	17500	500	44460	100	1	76827750	45175	202.06	2.65	12	0.00	291.00	22178.00	88600	20230803	-33.63	56700	20240417	3.70	73700	-20.22	20240102	56700	3.70	20240417	88600	-33.63	20230803	56700	3.70	20240417	0.76	N	302440	500	384 억		5174458	N	N	111	N	00	N
50	20240422	161126	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	58500	1100	2	1.92	2395668400	41073	56.59	58300	58900	58000	74600	40200	57400	58325.63	6.70	0	12776	59466	58432	57666	56632	55866	58050	56250	384	17200	500	43620	100	1	76827750	44944	201.03	2.64	12	0.05	291.00	22178.00	88600	20230803	-33.97	56700	20240417	3.17	73700	-20.62	20240102	56700	3.17	20240417	88600	-33.97	20230803	56700	3.17	20240417	0.76	N	302440	500	384 억		5149648	N	N	111	N	00	N
51	20240422	151123	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	58400	1000	2	1.74	2155628900	36968	50.94	58300	58900	58000	74600	40200	57400	58310.72	6.70	0	11505	59466	58432	57666	56632	55866	58050	56250	384	17200	500	43620	100	1	76827750	44867	200.69	2.63	12	0.05	291.00	22178.00	88600	20230803	-34.09	56700	20240417	3.00	73700	-20.76	20240102	56700	3.00	20240417	88600	-34.09	20230803	56700	3.00	20240417	0.76	N	302440	500	384 억		5149648	N	N	450	N	00	N
52	20240422	141125	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	58100	700	2	1.22	1746233500	29948	41.27	58300	58900	58000	74600	40200	57400	58308.91	6.70	0	9198	59466	58432	57666	56632	55866	58050	56250	384	17200	500	43620	100	1	76827750	44637	199.66	2.62	12	0.04	291.00	22178.00	88600	20230803	-34.42	56700	20240417	2.47	73700	-21.17	20240102	56700	2.47	20240417	88600	-34.42	20230803	56700	2.47	20240417	0.76	N	302440	500	384 억		5149648	N	N	450	N	00	N
53	20240422	131122	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	58100	700	2	1.22	1601249700	27451	37.82	58300	58900	58000	74600	40200	57400	58331.27	6.70	0	9691	59466	58432	57666	56632	55866	58050	56250	384	17200	500	43620	100	1	76827750	44637	199.66	2.62	12	0.04	291.00	22178.00	88600	20230803	-34.42	56700	20240417	2.47	73700	-21.17	20240102	56700	2.47	20240417	88600	-34.42	20230803	56700	2.47	20240417	0.76	N	302440	500	384 억		5149648	N	N	450	N	00	N
54	20240422	121121	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	58300	900	2	1.57	1360757700	23316	32.13	58300	58900	58000	74600	40200	57400	58361.62	6.70	0	8354	59466	58432	57666	56632	55866	58050	56250	384	17200	500	43620	100	1	76827750	44791	200.34	2.63	12	0.03	291.00	22178.00	88600	20230803	-34.20	56700	20240417	2.82	73700	-20.90	20240102	56700	2.82	20240417	88600	-34.20	20230803	56700	2.82	20240417	0.76	N	302440	500	384 억		5149648	N	N	450	N	00	N
55	20240422	111123	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	58400	1000	2	1.74	1138628700	19501	26.87	58300	58900	58000	74600	40200	57400	58388.32	6.70	0	7731	59466	58432	57666	56632	55866	58050	56250	384	17200	500	43620	100	1	76827750	44867	200.69	2.63	12	0.03	291.00	22178.00	88600	20230803	-34.09	56700	20240417	3.00	73700	-20.76	20240102	56700	3.00	20240417	88600	-34.09	20230803	56700	3.00	20240417	0.76	N	302440	500	384 억		5149648	N	N	450	N	00	N
56	20240422	101123	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	58400	1000	2	1.74	934610100	16003	22.05	58300	58900	58000	74600	40200	57400	58402.31	6.70	0	6565	59466	58432	57666	56632	55866	58050	56250	384	17200	500	43620	100	1	76827750	44867	200.69	2.63	12	0.02	291.00	22178.00	88600	20230803	-34.09	56700	20240417	3.00	73700	-20.76	20240102	56700	3.00	20240417	88600	-34.09	20230803	56700	3.00	20240417	0.76	N	302440	500	384 억		5149648	N	N	450	N	00	N
57	20240422	091124	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	58400	1000	2	1.74	429899300	7374	10.16	58300	58600	58000	74600	40200	57400	58299.58	6.70	0	4511	59466	58432	57666	56632	55866	58050	56250	384	17200	500	43620	100	1	76827750	44867	200.69	2.63	12	0.01	291.00	22178.00	88600	20230803	-34.09	56700	20240417	3.00	73700	-20.76	20240102	56700	3.00	20240417	88600	-34.09	20230803	56700	3.00	20240417	0.76	N	302440	500	384 억		5149648	N	N	450	N	00	N
58	20240419	161030	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	57400	-800	5	-1.37	4118414600	71656	107.65	57600	58700	56900	75600	40800	58200	57474.88	6.69	0	-437	60000	59100	58000	57100	56000	59550	57550	384	17400	500	44230	100	1	76827750	44099	197.25	2.59	12	0.09	291.00	22178.00	88600	20230803	-35.21	56700	20240417	1.23	73700	-22.12	20240102	56700	1.23	20240417	88600	-35.21	20230803	56700	1.23	20240417	0.77	N	302440	500	384 억		5141237	N	N	450	N	00	N
59	20240419	151039	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	57500	-700	5	-1.20	3750250000	65245	98.02	57600	58700	56900	75600	40800	58200	57479.50	6.69	0	-1575	60000	59100	58000	57100	56000	59550	57550	384	17400	500	44230	100	1	76827750	44176	197.59	2.59	12	0.08	291.00	22178.00	88600	20230803	-35.10	56700	20240417	1.41	73700	-21.98	20240102	56700	1.41	20240417	88600	-35.10	20230803	56700	1.41	20240417	0.77	N	302440	500	384 억		5141237	N	N	193	N	00	N
60	20240419	141030	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	57400	-800	5	-1.37	3347438900	58235	87.48	57600	58700	56900	75600	40800	58200	57481.56	6.69	0	-2565	60000	59100	58000	57100	56000	59550	57550	384	17400	500	44230	100	1	76827750	44099	197.25	2.59	12	0.08	291.00	22178.00	88600	20230803	-35.21	56700	20240417	1.23	73700	-22.12	20240102	56700	1.23	20240417	88600	-35.21	20230803	56700	1.23	20240417	0.77	N	302440	500	384 억		5141237	N	N	193	N	00	N
61	20240419	131031	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	57400	-800	5	-1.37	3097565400	53879	80.94	57600	58700	56900	75600	40800	58200	57491.14	6.69	0	-3199	60000	59100	58000	57100	56000	59550	57550	384	17400	500	44230	100	1	76827750	44099	197.25	2.59	12	0.07	291.00	22178.00	88600	20230803	-35.21	56700	20240417	1.23	73700	-22.12	20240102	56700	1.23	20240417	88600	-35.21	20230803	56700	1.23	20240417	0.77	N	302440	500	384 억		5141237	N	N	193	N	00	N
62	20240419	121026	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	57000	-1200	5	-2.06	2641902300	45895	68.95	57600	58700	56900	75600	40800	58200	57564.05	6.69	0	-3708	60000	59100	58000	57100	56000	59550	57550	384	17400	500	44230	100	1	76827750	43792	195.88	2.57	12	0.06	291.00	22178.00	88600	20230803	-35.67	56700	20240417	0.53	73700	-22.66	20240102	56700	0.53	20240417	88600	-35.67	20230803	56700	0.53	20240417	0.77	N	302440	500	384 억		5141237	N	N	193	N	00	N
63	20240419	111041	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	57400	-800	5	-1.37	1749428300	30264	45.46	57600	58700	57400	75600	40800	58200	57805.59	6.69	0	-1399	60000	59100	58000	57100	56000	59550	57550	384	17400	500	44230	100	1	76827750	44099	197.25	2.59	12	0.04	291.00	22178.00	88600	20230803	-35.21	56700	20240417	1.23	73700	-22.12	20240102	56700	1.23	20240417	88600	-35.21	20230803	56700	1.23	20240417	0.77	N	302440	500	384 억		5141237	N	N	193	N	00	N
64	20240419	101035	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	58400	200	2	0.34	1097606600	18962	28.49	57600	58700	57400	75600	40800	58200	57884.54	6.69	0	1254	60000	59100	58000	57100	56000	59550	57550	384	17400	500	44230	100	1	76827750	44867	200.69	2.63	12	0.02	291.00	22178.00	88600	20230803	-34.09	56700	20240417	3.00	73700	-20.76	20240102	56700	3.00	20240417	88600	-34.09	20230803	56700	3.00	20240417	0.77	N	302440	500	384 억		5141237	N	N	193	N	00	N
65	20240419	091026	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	57600	-600	5	-1.03	413811000	7182	10.79	57600	58100	57400	75600	40800	58200	57617.79	6.69	0	53	60000	59100	58000	57100	56000	59550	57550	384	17400	500	44230	100	1	76827750	44253	197.94	2.60	12	0.01	291.00	22178.00	88600	20230803	-34.99	56700	20240417	1.59	73700	-21.85	20240102	56700	1.59	20240417	88600	-34.99	20230803	56700	1.59	20240417	0.77	N	302440	500	384 억		5141237	N	N	193	N	00	N
66	20240418	161027	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	58200	1500	2	2.65	3846172700	66346	110.89	57200	58900	56900	73700	39700	56700	57971.34	6.65	0	30246	57766	57232	56966	56432	56166	57100	56300	384	17000	500	43090	100	1	76827750	44714	200.00	2.62	12	0.09	291.00	22178.00	88600	20230803	-34.31	56700	20240417	2.65	73700	-21.03	20240102	56700	2.65	20240417	88600	-34.31	20230803	56700	2.65	20240417	0.79	N	302440	500	384 억		5108150	N	N	193	N	00	N
67	20240418	151027	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	58500	1800	2	3.17	3504991400	60488	101.09	57200	58900	56900	73700	39700	56700	57945.28	6.65	0	29563	57766	57232	56966	56432	56166	57100	56300	384	17000	500	43090	100	1	76827750	44944	201.03	2.64	12	0.08	291.00	22178.00	88600	20230803	-33.97	56700	20240417	3.17	73700	-20.62	20240102	56700	3.17	20240417	88600	-33.97	20230803	56700	3.17	20240417	0.79	N	302440	500	384 억		5108150	N	N	118	N	00	N
68	20240418	141033	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	58100	1400	2	2.47	3259414000	56277	94.06	57200	58900	56900	73700	39700	56700	57917.38	6.65	0	28520	57766	57232	56966	56432	56166	57100	56300	384	17000	500	43090	100	1	76827750	44637	199.66	2.62	12	0.07	291.00	22178.00	88600	20230803	-34.42	56700	20240417	2.47	73700	-21.17	20240102	56700	2.47	20240417	88600	-34.42	20230803	56700	2.47	20240417	0.79	N	302440	500	384 억		5108150	N	N	118	N	00	N
69	20240418	131024	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	58800	2100	2	3.70	2845955100	49199	82.23	57200	58900	56900	73700	39700	56700	57845.84	6.65	0	27969	57766	57232	56966	56432	56166	57100	56300	384	17000	500	43090	100	1	76827750	45175	202.06	2.65	12	0.06	291.00	22178.00	88600	20230803	-33.63	56700	20240417	3.70	73700	-20.22	20240102	56700	3.70	20240417	88600	-33.63	20230803	56700	3.70	20240417	0.79	N	302440	500	384 억		5108150	N	N	118	N	00	N
70	20240418	121024	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	58300	1600	2	2.82	2199482400	38163	63.78	57200	58300	56900	73700	39700	56700	57633.95	6.65	0	21522	57766	57232	56966	56432	56166	57100	56300	384	17000	500	43090	100	1	76827750	44791	200.34	2.63	12	0.05	291.00	22178.00	88600	20230803	-34.20	56700	20240417	2.82	73700	-20.90	20240102	56700	2.82	20240417	88600	-34.20	20230803	56700	2.82	20240417	0.79	N	302440	500	384 억		5108150	N	N	118	N	00	N
71	20240418	111031	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	57700	1000	2	1.76	1317790700	22957	38.37	57200	57800	56900	73700	39700	56700	57402.63	6.65	0	12414	57766	57232	56966	56432	56166	57100	56300	384	17000	500	43090	100	1	76827750	44330	198.28	2.60	12	0.03	291.00	22178.00	88600	20230803	-34.88	56700	20240417	1.76	73700	-21.71	20240102	56700	1.76	20240417	88600	-34.88	20230803	56700	1.76	20240417	0.79	N	302440	500	384 억		5108150	N	N	118	N	00	N
72	20240418	101027	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	57600	900	2	1.59	1038317700	18107	30.26	57200	57800	56900	73700	39700	56700	57343.51	6.65	0	10038	57766	57232	56966	56432	56166	57100	56300	384	17000	500	43090	100	1	76827750	44253	197.94	2.60	12	0.02	291.00	22178.00	88600	20230803	-34.99	56700	20240417	1.59	73700	-21.85	20240102	56700	1.59	20240417	88600	-34.99	20230803	56700	1.59	20240417	0.79	N	302440	500	384 억		5108150	N	N	118	N	00	N
73	20240418	091024	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	57000	300	2	0.53	172704200	3029	5.06	57200	57200	56900	73700	39700	56700	57017.11	6.65	0	924	57766	57232	56966	56432	56166	57100	56300	384	17000	500	43090	100	1	76827750	43792	195.88	2.57	12	0.00	291.00	22178.00	88600	20230803	-35.67	56700	20240417	0.53	73700	-22.66	20240102	56700	0.53	20240417	88600	-35.67	20230803	56700	0.53	20240417	0.79	N	302440	500	384 억		5108150	N	N	118	N	00	N
74	20240417	161016	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	56700	-300	5	-0.53	3342081800	58533	51.65	57000	57500	56700	74100	39900	57000	57103.48	6.64	0	269	58733	57866	57433	56566	56133	57650	56350	384	17100	500	43320	100	1	76827750	43561	194.85	2.56	12	0.08	291.00	22178.00	88600	20230803	-36.00	56700	20240417	0.00	73700	-23.07	20240102	56700	0.00	20240417	88600	-36.00	20230803	56700	0.00	20240417	0.79	N	302440	500	384 억		5104699	N	N	118	N	00	N
75	20240417	151032	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	57000	0	3	0.00	2721820600	47607	42.01	57000	57500	56900	74100	39900	57000	57172.88	6.64	0	2343	58733	57866	57433	56566	56133	57650	56350	384	17100	500	43320	100	1	76827750	43792	195.88	2.57	12	0.06	291.00	22178.00	88600	20230803	-35.67	56900	20240417	0.18	73700	-22.66	20240102	56900	0.18	20240417	88600	-35.67	20230803	56900	0.18	20240417	0.79	N	302440	500	384 억		5104699	N	N	3	N	00	N
76	20240417	141028	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	57200	200	2	0.35	2251702800	39367	34.74	57000	57500	57000	74100	39900	57000	57197.98	6.64	0	3733	58733	57866	57433	56566	56133	57650	56350	384	17100	500	43320	100	1	76827750	43945	196.56	2.58	12	0.05	291.00	22178.00	88600	20230803	-35.44	57000	20240417	0.35	73700	-22.39	20240102	57000	0.35	20240417	88600	-35.44	20230803	57000	0.35	20240417	0.79	N	302440	500	384 억		5104699	N	N	3	N	00	N
77	20240417	131029	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	57200	200	2	0.35	1734782100	30311	26.74	57000	57500	57000	74100	39900	57000	57233.15	6.64	0	2417	58733	57866	57433	56566	56133	57650	56350	384	17100	500	43320	100	1	76827750	43945	196.56	2.58	12	0.04	291.00	22178.00	88600	20230803	-35.44	57000	20240417	0.35	73700	-22.39	20240102	57000	0.35	20240417	88600	-35.44	20230803	57000	0.35	20240417	0.79	N	302440	500	384 억		5104699	N	N	3	N	00	N
78	20240417	121031	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	57200	200	2	0.35	1370325200	23939	21.12	57000	57500	57000	74100	39900	57000	57242.89	6.64	0	3765	58733	57866	57433	56566	56133	57650	56350	384	17100	500	43320	100	1	76827750	43945	196.56	2.58	12	0.03	291.00	22178.00	88600	20230803	-35.44	57000	20240417	0.35	73700	-22.39	20240102	57000	0.35	20240417	88600	-35.44	20230803	57000	0.35	20240417	0.79	N	302440	500	384 억		5104699	N	N	3	N	00	N
79	20240417	111034	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	57100	100	2	0.18	1116604700	19511	17.22	57000	57500	57000	74100	39900	57000	57230.10	6.64	0	1972	58733	57866	57433	56566	56133	57650	56350	384	17100	500	43320	100	1	76827750	43869	196.22	2.57	12	0.03	291.00	22178.00	88600	20230803	-35.55	57000	20240417	0.18	73700	-22.52	20240102	57000	0.18	20240417	88600	-35.55	20230803	57000	0.18	20240417	0.79	N	302440	500	384 억		5104699	N	N	3	N	00	N
80	20240417	101024	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	57300	300	2	0.53	684486100	11952	10.55	57000	57500	57000	74100	39900	57000	57270.74	6.64	0	97	58733	57866	57433	56566	56133	57650	56350	384	17100	500	43320	100	1	76827750	44022	196.91	2.58	12	0.02	291.00	22178.00	88600	20230803	-35.33	57000	20240417	0.53	73700	-22.25	20240102	57000	0.53	20240417	88600	-35.33	20230803	57000	0.53	20240417	0.79	N	302440	500	384 억		5104699	N	N	3	N	00	N
81	20240417	091021	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	57300	300	2	0.53	238189700	4166	3.68	57000	57500	57000	74100	39900	57000	57176.84	6.64	0	183	58733	57866	57433	56566	56133	57650	56350	384	17100	500	43320	100	1	76827750	44022	196.91	2.58	12	0.01	291.00	22178.00	88600	20230803	-35.33	57000	20240417	0.53	73700	-22.25	20240102	57000	0.53	20240417	88600	-35.33	20230803	57000	0.53	20240417	0.79	N	302440	500	384 억		5104699	N	N	3	N	00	N
82	20240416	161026	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	57000	-1700	5	-2.90	6411736200	111759	145.10	58000	58300	57000	76300	41100	58700	57370.90	6.65	0	-10229	60166	59432	59066	58332	57966	59250	58150	384	17600	500	44610	100	1	76827750	43792	195.88	2.57	12	0.15	291.00	22178.00	88600	20230803	-35.67	57000	20240416	0.00	73700	-22.66	20240102	57000	0.00	20240416	88600	-35.67	20230803	57000	0.00	20240416	0.79	N	302440	500	384 억		5110159	N	N	3	N	00	N
83	20240416	151025	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	57000	-1700	5	-2.90	6006149400	104646	135.86	58000	58300	57000	76300	41100	58700	57394.43	6.65	0	-9191	60166	59432	59066	58332	57966	59250	58150	384	17600	500	44610	100	1	76827750	43792	195.88	2.57	12	0.14	291.00	22178.00	88600	20230803	-35.67	57000	20240416	0.00	73700	-22.66	20240102	57000	0.00	20240416	88600	-35.67	20230803	57000	0.00	20240416	0.79	N	302440	500	384 억		5110159	N	N	335	N	00	N
84	20240416	141026	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	57200	-1500	5	-2.56	5002981000	87077	113.05	58000	58300	57100	76300	41100	58700	57454.11	6.65	0	-4133	60166	59432	59066	58332	57966	59250	58150	384	17600	500	44610	100	1	76827750	43945	196.56	2.58	12	0.11	291.00	22178.00	88600	20230803	-35.44	57100	20240416	0.18	73700	-22.39	20240102	57100	0.18	20240416	88600	-35.44	20230803	57100	0.18	20240416	0.79	N	302440	500	384 억		5110159	N	N	335	N	00	N
85	20240416	131022	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	57200	-1500	5	-2.56	4330806500	75315	97.78	58000	58300	57100	76300	41100	58700	57501.94	6.65	0	-2896	60166	59432	59066	58332	57966	59250	58150	384	17600	500	44610	100	1	76827750	43945	196.56	2.58	12	0.10	291.00	22178.00	88600	20230803	-35.44	57100	20240416	0.18	73700	-22.39	20240102	57100	0.18	20240416	88600	-35.44	20230803	57100	0.18	20240416	0.79	N	302440	500	384 억		5110159	N	N	335	N	00	N
86	20240416	121025	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	57300	-1400	5	-2.39	3524743300	61231	79.50	58000	58300	57200	76300	41100	58700	57563.94	6.65	0	3529	60166	59432	59066	58332	57966	59250	58150	384	17600	500	44610	100	1	76827750	44022	196.91	2.58	12	0.08	291.00	22178.00	88600	20230803	-35.33	57100	20231024	0.35	73700	-22.25	20240102	57200	0.17	20240416	88600	-35.33	20230803	57100	0.35	20231024	0.79	N	302440	500	384 억		5110159	N	N	335	N	00	N
87	20240416	111021	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	57400	-1300	5	-2.21	3013954600	52311	67.92	58000	58300	57200	76300	41100	58700	57615.25	6.65	0	3266	60166	59432	59066	58332	57966	59250	58150	384	17600	500	44610	100	1	76827750	44099	197.25	2.59	12	0.07	291.00	22178.00	88600	20230803	-35.21	57100	20231024	0.53	73700	-22.12	20240102	57200	0.35	20240416	88600	-35.21	20230803	57100	0.53	20231024	0.79	N	302440	500	384 억		5110159	N	N	335	N	00	N
88	20240416	101013	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	57600	-1100	5	-1.87	1826454800	31618	41.05	58000	58300	57400	76300	41100	58700	57765.11	6.65	0	597	60166	59432	59066	58332	57966	59250	58150	384	17600	500	44610	100	1	76827750	44253	197.94	2.60	12	0.04	291.00	22178.00	88600	20230803	-34.99	57100	20231024	0.88	73700	-21.85	20240102	57400	0.35	20240416	88600	-34.99	20230803	57100	0.88	20231024	0.79	N	302440	500	384 억		5110159	N	N	335	N	00	N
89	20240416	091013	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	57900	-800	5	-1.36	455369000	7849	10.19	58000	58300	57800	76300	41100	58700	58012.68	6.65	0	-1488	60166	59432	59066	58332	57966	59250	58150	384	17600	500	44610	100	1	76827750	44483	198.97	2.61	12	0.01	291.00	22178.00	88600	20230803	-34.65	57100	20231024	1.40	73700	-21.44	20240102	57800	0.17	20240416	88600	-34.65	20230803	57100	1.40	20231024	0.79	N	302440	500	384 억		5110159	N	N	335	N	00	N
90	20240415	161011	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	58700	-1400	5	-2.33	4473345000	75896	133.70	59200	59800	58700	78100	42100	60100	58942.19	6.65	-840	-8652	60900	60500	59800	59400	58700	60700	59600	384	18000	500	45670	100	1	76827750	45098	201.72	2.65	12	0.10	291.00	22178.00	88600	20230803	-33.75	57100	20231024	2.80	73700	-20.35	20240102	58700	0.00	20240415	88600	-33.75	20230803	57100	2.80	20231024	0.79	N	302440	500	384 억		5106504	N	N	335	N	00	N
91	20240415	151016	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	58700	-1400	5	-2.33	4042002400	68550	120.75	59200	59800	58700	78100	42100	60100	58964.29	6.65	-840	-8315	60900	60500	59800	59400	58700	60700	59600	384	18000	500	45670	100	1	76827750	45098	201.72	2.65	12	0.09	291.00	22178.00	88600	20230803	-33.75	57100	20231024	2.80	73700	-20.35	20240102	58700	0.00	20240415	88600	-33.75	20230803	57100	2.80	20231024	0.79	N	302440	500	384 억		5106504	N	N	151	N	00	N
92	20240415	141009	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59000	-1100	5	-1.83	2269016900	38410	67.66	59200	59800	58900	78100	42100	60100	59073.60	6.65	-840	1285	60900	60500	59800	59400	58700	60700	59600	384	18000	500	45670	100	1	76827750	45328	202.75	2.66	12	0.05	291.00	22178.00	88600	20230803	-33.41	57100	20231024	3.33	73700	-19.95	20240102	58800	0.34	20240408	88600	-33.41	20230803	57100	3.33	20231024	0.79	N	302440	500	384 억		5106504	N	N	151	N	00	N
93	20240415	130957	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59100	-1000	5	-1.66	1994833800	33768	59.48	59200	59800	58900	78100	42100	60100	59074.68	6.65	-840	871	60900	60500	59800	59400	58700	60700	59600	384	18000	500	45670	100	1	76827750	45405	203.09	2.66	12	0.04	291.00	22178.00	88600	20230803	-33.30	57100	20231024	3.50	73700	-19.81	20240102	58800	0.51	20240408	88600	-33.30	20230803	57100	3.50	20231024	0.79	N	302440	500	384 억		5106504	N	N	151	N	00	N
94	20240415	121014	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59100	-1000	5	-1.66	1736191600	29391	51.77	59200	59800	58900	78100	42100	60100	59072.22	6.65	-840	-81	60900	60500	59800	59400	58700	60700	59600	384	18000	500	45670	100	1	76827750	45405	203.09	2.66	12	0.04	291.00	22178.00	88600	20230803	-33.30	57100	20231024	3.50	73700	-19.81	20240102	58800	0.51	20240408	88600	-33.30	20230803	57100	3.50	20231024	0.79	N	302440	500	384 억		5106504	N	N	151	N	00	N
95	20240415	111012	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59000	-1100	5	-1.83	1546460100	26176	46.11	59200	59800	58900	78100	42100	60100	59079.31	6.65	-840	-324	60900	60500	59800	59400	58700	60700	59600	384	18000	500	45670	100	1	76827750	45328	202.75	2.66	12	0.03	291.00	22178.00	88600	20230803	-33.41	57100	20231024	3.33	73700	-19.95	20240102	58800	0.34	20240408	88600	-33.41	20230803	57100	3.33	20231024	0.79	N	302440	500	384 억		5106504	N	N	151	N	00	N
96	20240415	101006	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59100	-1000	5	-1.66	1123478900	19007	33.48	59200	59800	58900	78100	42100	60100	59108.69	6.65	-840	1784	60900	60500	59800	59400	58700	60700	59600	384	18000	500	45670	100	1	76827750	45405	203.09	2.66	12	0.02	291.00	22178.00	88600	20230803	-33.30	57100	20231024	3.50	73700	-19.81	20240102	58800	0.51	20240408	88600	-33.30	20230803	57100	3.50	20231024	0.79	N	302440	500	384 억		5106504	N	N	151	N	00	N
97	20240415	091016	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59200	-900	5	-1.50	527679700	8935	15.74	59200	59800	58900	78100	42100	60100	59057.60	6.65	-840	3293	60900	60500	59800	59400	58700	60700	59600	384	18000	500	45670	100	1	76827750	45482	203.44	2.67	12	0.01	291.00	22178.00	88600	20230803	-33.18	57100	20231024	3.68	73700	-19.67	20240102	58800	0.68	20240408	88600	-33.18	20230803	57100	3.68	20231024	0.79	N	302440	500	384 억		5106504	N	N	151	N	00	N
98	20240412	161006	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	60100	400	2	0.67	3382315400	56531	73.65	59500	60200	59100	77600	41800	59700	59830.88	6.59	0	14463	60300	60000	59400	59100	58500	60150	59250	384	17900	500	45370	100	1	76827750	46173	206.53	2.71	12	0.07	291.00	22178.00	88600	20230803	-32.17	57100	20231024	5.25	73700	-18.45	20240102	58800	2.21	20240408	88600	-32.17	20230803	57100	5.25	20231024	0.79	N	302440	500	384 억		5061975	N	N	151	N	00	N
99	20240412	151009	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	60000	300	2	0.50	3132245500	52368	68.22	59500	60200	59100	77600	41800	59700	59812.21	6.59	0	12961	60300	60000	59400	59100	58500	60150	59250	384	17900	500	45370	100	1	76827750	46097	206.19	2.71	12	0.07	291.00	22178.00	88600	20230803	-32.28	57100	20231024	5.08	73700	-18.59	20240102	58800	2.04	20240408	88600	-32.28	20230803	57100	5.08	20231024	0.79	N	302440	500	384 억		5061975	N	N	21	N	00	N
100	20240412	141005	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	60100	400	2	0.67	2767716600	46296	60.31	59500	60200	59100	77600	41800	59700	59783.06	6.59	0	10234	60300	60000	59400	59100	58500	60150	59250	384	17900	500	45370	100	1	76827750	46173	206.53	2.71	12	0.06	291.00	22178.00	88600	20230803	-32.17	57100	20231024	5.25	73700	-18.45	20240102	58800	2.21	20240408	88600	-32.17	20230803	57100	5.25	20231024	0.79	N	302440	500	384 억		5061975	N	N	21	N	00	N
101	20240412	130955	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	60000	300	2	0.50	2371635800	39702	51.72	59500	60100	59100	77600	41800	59700	59735.93	6.59	0	6825	60300	60000	59400	59100	58500	60150	59250	384	17900	500	45370	100	1	76827750	46097	206.19	2.71	12	0.05	291.00	22178.00	88600	20230803	-32.28	57100	20231024	5.08	73700	-18.59	20240102	58800	2.04	20240408	88600	-32.28	20230803	57100	5.08	20231024	0.79	N	302440	500	384 억		5061975	N	N	21	N	00	N
102	20240412	121000	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59900	200	2	0.34	2011087100	33685	43.88	59500	60100	59100	77600	41800	59700	59702.75	6.59	0	5655	60300	60000	59400	59100	58500	60150	59250	384	17900	500	45370	100	1	76827750	46020	205.84	2.70	12	0.04	291.00	22178.00	88600	20230803	-32.39	57100	20231024	4.90	73700	-18.72	20240102	58800	1.87	20240408	88600	-32.39	20230803	57100	4.90	20231024	0.79	N	302440	500	384 억		5061975	N	N	21	N	00	N
103	20240412	111000	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59900	200	2	0.34	1592960800	26708	34.79	59500	60100	59100	77600	41800	59700	59643.58	6.59	0	2915	60300	60000	59400	59100	58500	60150	59250	384	17900	500	45370	100	1	76827750	46020	205.84	2.70	12	0.03	291.00	22178.00	88600	20230803	-32.39	57100	20231024	4.90	73700	-18.72	20240102	58800	1.87	20240408	88600	-32.39	20230803	57100	4.90	20231024	0.79	N	302440	500	384 억		5061975	N	N	21	N	00	N
104	20240412	101001	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	60000	300	2	0.50	1061783000	17843	23.24	59500	60000	59100	77600	41800	59700	59506.97	6.59	0	1687	60300	60000	59400	59100	58500	60150	59250	384	17900	500	45370	100	1	76827750	46097	206.19	2.71	12	0.02	291.00	22178.00	88600	20230803	-32.28	57100	20231024	5.08	73700	-18.59	20240102	58800	2.04	20240408	88600	-32.28	20230803	57100	5.08	20231024	0.79	N	302440	500	384 억		5061975	N	N	21	N	00	N
105	20240412	091002	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59300	-400	5	-0.67	358446200	6020	7.84	59500	60000	59300	77600	41800	59700	59542.53	6.59	0	-889	60300	60000	59400	59100	58500	60150	59250	384	17900	500	45370	100	1	76827750	45559	203.78	2.67	12	0.01	291.00	22178.00	88600	20230803	-33.07	57100	20231024	3.85	73700	-19.54	20240102	58800	0.85	20240408	88600	-33.07	20230803	57100	3.85	20231024	0.79	N	302440	500	384 억		5061975	N	N	21	N	00	N
106	20240411	160958	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59700	-200	5	-0.33	4532205700	76533	157.68	59300	59700	58800	77800	42000	59900	59216.37	6.59	0	-6441	61166	60532	60066	59432	58966	60850	59750	384	17900	500	45520	100	1	76827750	45866	205.15	2.69	12	0.10	291.00	22178.00	88600	20230803	-32.62	57100	20231024	4.55	73700	-19.00	20240102	58800	1.53	20240411	88600	-32.62	20230803	57100	4.55	20231024	0.81	N	302440	500	384 억		5059894	N	N	21	N	00	N
107	20240411	151002	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59300	-600	5	-1.00	3348230300	56680	116.78	59300	59500	58800	77800	42000	59900	59072.40	6.59	0	-7835	61166	60532	60066	59432	58966	60850	59750	384	17900	500	45520	100	1	76827750	45559	203.78	2.67	12	0.07	291.00	22178.00	88600	20230803	-33.07	57100	20231024	3.85	73700	-19.54	20240102	58800	0.85	20240411	88600	-33.07	20230803	57100	3.85	20231024	0.81	N	302440	500	384 억		5059894	N	N	5	N	00	N
108	20240411	141000	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59300	-600	5	-1.00	3044084900	51554	106.22	59300	59500	58800	77800	42000	59900	59046.40	6.59	0	-8640	61166	60532	60066	59432	58966	60850	59750	384	17900	500	45520	100	1	76827750	45559	203.78	2.67	12	0.07	291.00	22178.00	88600	20230803	-33.07	57100	20231024	3.85	73700	-19.54	20240102	58800	0.85	20240411	88600	-33.07	20230803	57100	3.85	20231024	0.81	N	302440	500	384 억		5059894	N	N	5	N	00	N
109	20240411	130947	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59200	-700	5	-1.17	2780329100	47105	97.05	59300	59500	58800	77800	42000	59900	59023.93	6.59	0	-9029	61166	60532	60066	59432	58966	60850	59750	384	17900	500	45520	100	1	76827750	45482	203.44	2.67	12	0.06	291.00	22178.00	88600	20230803	-33.18	57100	20231024	3.68	73700	-19.67	20240102	58800	0.68	20240411	88600	-33.18	20230803	57100	3.68	20231024	0.81	N	302440	500	384 억		5059894	N	N	5	N	00	N
110	20240411	121001	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59100	-800	5	-1.34	2528757100	42851	88.29	59300	59500	58800	77800	42000	59900	59012.63	6.59	0	-7910	61166	60532	60066	59432	58966	60850	59750	384	17900	500	45520	100	1	76827750	45405	203.09	2.66	12	0.06	291.00	22178.00	88600	20230803	-33.30	57100	20231024	3.50	73700	-19.81	20240102	58800	0.51	20240411	88600	-33.30	20230803	57100	3.50	20231024	0.81	N	302440	500	384 억		5059894	N	N	5	N	00	N
111	20240411	110951	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	58900	-1000	5	-1.67	2210442600	37456	77.17	59300	59500	58800	77800	42000	59900	59014.19	6.59	0	-7051	61166	60532	60066	59432	58966	60850	59750	384	17900	500	45520	100	1	76827750	45252	202.41	2.66	12	0.05	291.00	22178.00	88600	20230803	-33.52	57100	20231024	3.15	73700	-20.08	20240102	58800	0.17	20240411	88600	-33.52	20230803	57100	3.15	20231024	0.81	N	302440	500	384 억		5059894	N	N	5	N	00	N
112	20240411	100958	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59100	-800	5	-1.34	1681833200	28498	58.71	59300	59500	58800	77800	42000	59900	59015.58	6.59	0	-6431	61166	60532	60066	59432	58966	60850	59750	384	17900	500	45520	100	1	76827750	45405	203.09	2.66	12	0.04	291.00	22178.00	88600	20230803	-33.30	57100	20231024	3.50	73700	-19.81	20240102	58800	0.51	20240411	88600	-33.30	20230803	57100	3.50	20231024	0.81	N	302440	500	384 억		5059894	N	N	5	N	00	N
113	20240411	090958	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59100	-800	5	-1.34	515711800	8705	17.93	59300	59500	59000	77800	42000	59900	59242.57	6.59	0	-4440	61166	60532	60066	59432	58966	60850	59750	384	17900	500	45520	100	1	76827750	45405	203.09	2.66	12	0.01	291.00	22178.00	88600	20230803	-33.30	57100	20231024	3.50	73700	-19.81	20240102	58800	0.51	20240408	88600	-33.30	20230803	57100	3.50	20231024	0.81	N	302440	500	384 억		5059894	N	N	5	N	00	N
114	20240409	160940	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59900	-200	5	-0.33	2892314900	48214	67.49	59700	60700	59600	78100	42100	60100	59990.18	6.59	0	-6755	61633	60866	59833	59066	58033	61250	59450	384	18000	500	45670	100	1	76827750	46020	205.84	2.70	12	0.06	291.00	22178.00	88600	20230803	-32.39	57100	20231024	4.90	73700	-18.72	20240102	58800	1.87	20240408	88600	-32.39	20230803	57100	4.90	20231024	0.81	N	302440	500	384 억		5063114	N	N	5	N	00	N
115	20240409	150946	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59700	-400	5	-0.67	2679820100	44664	62.52	59700	60700	59600	78100	42100	60100	59999.55	6.59	0	-5774	61633	60866	59833	59066	58033	61250	59450	384	18000	500	45670	100	1	76827750	45866	205.15	2.69	12	0.06	291.00	22178.00	88600	20230803	-32.62	57100	20231024	4.55	73700	-19.00	20240102	58800	1.53	20240408	88600	-32.62	20230803	57100	4.55	20231024	0.81	N	302440	500	384 억		5063114	N	N	22	N	00	N
116	20240409	140951	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59900	-200	5	-0.33	2086184700	34741	48.63	59700	60700	59600	78100	42100	60100	60049.64	6.59	0	-4126	61633	60866	59833	59066	58033	61250	59450	384	18000	500	45670	100	1	76827750	46020	205.84	2.70	12	0.05	291.00	22178.00	88600	20230803	-32.39	57100	20231024	4.90	73700	-18.72	20240102	58800	1.87	20240408	88600	-32.39	20230803	57100	4.90	20231024	0.81	N	302440	500	384 억		5063114	N	N	22	N	00	N
117	20240409	130943	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59900	-200	5	-0.33	1876484600	31240	43.73	59700	60700	59600	78100	42100	60100	60066.73	6.59	0	-3175	61633	60866	59833	59066	58033	61250	59450	384	18000	500	45670	100	1	76827750	46020	205.84	2.70	12	0.04	291.00	22178.00	88600	20230803	-32.39	57100	20231024	4.90	73700	-18.72	20240102	58800	1.87	20240408	88600	-32.39	20230803	57100	4.90	20231024	0.81	N	302440	500	384 억		5063114	N	N	22	N	00	N
118	20240409	120948	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	60000	-100	5	-0.17	1667298600	27750	38.85	59700	60700	59600	78100	42100	60100	60082.83	6.59	0	-2973	61633	60866	59833	59066	58033	61250	59450	384	18000	500	45670	100	1	76827750	46097	206.19	2.71	12	0.04	291.00	22178.00	88600	20230803	-32.28	57100	20231024	5.08	73700	-18.59	20240102	58800	2.04	20240408	88600	-32.28	20230803	57100	5.08	20231024	0.81	N	302440	500	384 억		5063114	N	N	22	N	00	N
119	20240409	110945	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	60000	-100	5	-0.17	1432784900	23839	33.37	59700	60700	59600	78100	42100	60100	60102.56	6.59	0	-2959	61633	60866	59833	59066	58033	61250	59450	384	18000	500	45670	100	1	76827750	46097	206.19	2.71	12	0.03	291.00	22178.00	88600	20230803	-32.28	57100	20231024	5.08	73700	-18.59	20240102	58800	2.04	20240408	88600	-32.28	20230803	57100	5.08	20231024	0.81	N	302440	500	384 억		5063114	N	N	22	N	00	N
120	20240409	100939	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	60100	0	3	0.00	1078297900	17935	25.11	59700	60700	59600	78100	42100	60100	60122.55	6.59	0	-1518	61633	60866	59833	59066	58033	61250	59450	384	18000	500	45670	100	1	76827750	46173	206.53	2.71	12	0.02	291.00	22178.00	88600	20230803	-32.17	57100	20231024	5.25	73700	-18.45	20240102	58800	2.21	20240408	88600	-32.17	20230803	57100	5.25	20231024	0.81	N	302440	500	384 억		5063114	N	N	22	N	00	N
121	20240409	090958	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	60100	0	3	0.00	472456000	7871	11.02	59700	60700	59600	78100	42100	60100	60024.90	6.59	0	-862	61633	60866	59833	59066	58033	61250	59450	384	18000	500	45670	100	1	76827750	46173	206.53	2.71	12	0.01	291.00	22178.00	88600	20230803	-32.17	57100	20231024	5.25	73700	-18.45	20240102	58800	2.21	20240408	88600	-32.17	20230803	57100	5.25	20231024	0.81	N	302440	500	384 억		5063114	N	N	22	N	00	N
122	20240408	160939	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	60100	400	2	0.67	4258156400	71252	124.52	59700	60600	58800	77600	41800	59700	59761.86	6.56	0	15049	60500	60100	59500	59100	58500	60300	59300	384	17900	500	45370	100	1	76827750	46173	206.53	2.71	12	0.09	291.00	22178.00	88600	20230803	-32.17	57100	20231024	5.25	73700	-18.45	20240102	58800	2.21	20240408	88600	-32.17	20230803	57100	5.25	20231024	0.81	N	302440	500	384 억		5041855	N	N	22	N	00	N
123	20240408	150946	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	60000	300	2	0.50	4021319000	67307	117.62	59700	60600	58800	77600	41800	59700	59745.93	6.56	0	14182	60500	60100	59500	59100	58500	60300	59300	384	17900	500	45370	100	1	76827750	46097	206.19	2.71	12	0.09	291.00	22178.00	88600	20230803	-32.28	57100	20231024	5.08	73700	-18.59	20240102	58800	2.04	20240408	88600	-32.28	20230803	57100	5.08	20231024	0.81	N	302440	500	384 억		5041855	N	N	482	N	00	N
124	20240408	140945	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	60200	500	2	0.84	3674971800	61547	107.56	59700	60600	58800	77600	41800	59700	59710.01	6.56	0	13136	60500	60100	59500	59100	58500	60300	59300	384	17900	500	45370	100	1	76827750	46250	206.87	2.71	12	0.08	291.00	22178.00	88600	20230803	-32.05	57100	20231024	5.43	73700	-18.32	20240102	58800	2.38	20240408	88600	-32.05	20230803	57100	5.43	20231024	0.81	N	302440	500	384 억		5041855	N	N	482	N	00	N
125	20240408	130939	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	60000	300	2	0.50	2481530800	41772	73.00	59700	60100	58800	77600	41800	59700	59406.55	6.56	0	5119	60500	60100	59500	59100	58500	60300	59300	384	17900	500	45370	100	1	76827750	46097	206.19	2.71	12	0.05	291.00	22178.00	88600	20230803	-32.28	57100	20231024	5.08	73700	-18.59	20240102	58800	2.04	20240408	88600	-32.28	20230803	57100	5.08	20231024	0.81	N	302440	500	384 억		5041855	N	N	482	N	00	N
126	20240408	120947	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59500	-200	5	-0.34	1948089500	32851	57.41	59700	59700	58800	77600	41800	59700	59300.74	6.56	0	2447	60500	60100	59500	59100	58500	60300	59300	384	17900	500	45370	100	1	76827750	45713	204.47	2.68	12	0.04	291.00	22178.00	88600	20230803	-32.84	57100	20231024	4.20	73700	-19.27	20240102	58800	1.19	20240408	88600	-32.84	20230803	57100	4.20	20231024	0.81	N	302440	500	384 억		5041855	N	N	482	N	00	N
127	20240408	110949	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59300	-400	5	-0.67	1707829300	28805	50.34	59700	59700	58800	77600	41800	59700	59289.31	6.56	0	-235	60500	60100	59500	59100	58500	60300	59300	384	17900	500	45370	100	1	76827750	45559	203.78	2.67	12	0.04	291.00	22178.00	88600	20230803	-33.07	57100	20231024	3.85	73700	-19.54	20240102	58800	0.85	20240408	88600	-33.07	20230803	57100	3.85	20231024	0.81	N	302440	500	384 억		5041855	N	N	482	N	00	N
128	20240408	100936	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59300	-400	5	-0.67	1386277700	23386	40.87	59700	59700	58800	77600	41800	59700	59278.07	6.56	0	-1482	60500	60100	59500	59100	58500	60300	59300	384	17900	500	45370	100	1	76827750	45559	203.78	2.67	12	0.03	291.00	22178.00	88600	20230803	-33.07	57100	20231024	3.85	73700	-19.54	20240102	58800	0.85	20240408	88600	-33.07	20230803	57100	3.85	20231024	0.81	N	302440	500	384 억		5041855	N	N	482	N	00	N
129	20240408	090947	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59000	-700	5	-1.17	520378900	8790	15.36	59700	59700	58800	77600	41800	59700	59201.13	6.56	0	-2879	60500	60100	59500	59100	58500	60300	59300	384	17900	500	45370	100	1	76827750	45328	202.75	2.66	12	0.01	291.00	22178.00	88600	20230803	-33.41	57100	20231024	3.33	73700	-19.95	20240102	58800	0.34	20240408	88600	-33.41	20230803	57100	3.33	20231024	0.81	N	302440	500	384 억		5041855	N	N	482	N	00	N
130	20240405	160943	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	59700	300	2	0.51	3388088400	57025	92.11	59400	59900	58900	77200	41600	59400	59413.97	6.55	0	6360	60200	59800	59600	59200	59000	59700	59100	384	17800	500	45140	100	1	76827750	45866	205.15	2.69	12	0.07	291.00	22178.00	88600	20230803	-32.62	57100	20231024	4.55	73700	-19.00	20240102	58900	1.36	20240405	88600	-32.62	20230803	57100	4.55	20231024	0.81	N	302440	500	384 억		5031005	N	N	482	N	00	N
131	20240405	150939	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	59400	0	3	0.00	2957142300	49793	80.43	59400	59900	58900	77200	41600	59400	59388.72	6.55	0	4711	60200	59800	59600	59200	59000	59700	59100	384	17800	500	45140	100	1	76827750	45636	204.12	2.68	12	0.06	291.00	22178.00	88600	20230803	-32.96	57100	20231024	4.03	73700	-19.40	20240102	58900	0.85	20240405	88600	-32.96	20230803	57100	4.03	20231024	0.81	N	302440	500	384 억		5031005	N	N	43	N	00	N
132	20240405	140937	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	59300	-100	5	-0.17	2563993800	43183	69.75	59400	59900	58900	77200	41600	59400	59375.07	6.55	0	4280	60200	59800	59600	59200	59000	59700	59100	384	17800	500	45140	100	1	76827750	45559	203.78	2.67	12	0.06	291.00	22178.00	88600	20230803	-33.07	57100	20231024	3.85	73700	-19.54	20240102	58900	0.68	20240405	88600	-33.07	20230803	57100	3.85	20231024	0.81	N	302440	500	384 억		5031005	N	N	43	N	00	N
133	20240405	130934	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	59700	300	2	0.51	2190133400	36894	59.59	59400	59900	58900	77200	41600	59400	59362.86	6.55	0	2564	60200	59800	59600	59200	59000	59700	59100	384	17800	500	45140	100	1	76827750	45866	205.15	2.69	12	0.05	291.00	22178.00	88600	20230803	-32.62	57100	20231024	4.55	73700	-19.00	20240102	58900	1.36	20240405	88600	-32.62	20230803	57100	4.55	20231024	0.81	N	302440	500	384 억		5031005	N	N	43	N	00	N
134	20240405	120938	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	59300	-100	5	-0.17	1780154600	29981	48.43	59400	59900	58900	77200	41600	59400	59376.09	6.55	0	821	60200	59800	59600	59200	59000	59700	59100	384	17800	500	45140	100	1	76827750	45559	203.78	2.67	12	0.04	291.00	22178.00	88600	20230803	-33.07	57100	20231024	3.85	73700	-19.54	20240102	58900	0.68	20240405	88600	-33.07	20230803	57100	3.85	20231024	0.81	N	302440	500	384 억		5031005	N	N	43	N	00	N
135	20240405	110945	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	59300	-100	5	-0.17	1469840200	24747	39.97	59400	59900	58900	77200	41600	59400	59394.68	6.55	0	206	60200	59800	59600	59200	59000	59700	59100	384	17800	500	45140	100	1	76827750	45559	203.78	2.67	12	0.03	291.00	22178.00	88600	20230803	-33.07	57100	20231024	3.85	73700	-19.54	20240102	58900	0.68	20240405	88600	-33.07	20230803	57100	3.85	20231024	0.81	N	302440	500	384 억		5031005	N	N	43	N	00	N
136	20240405	100820	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	59700	300	2	0.51	903052700	15207	24.56	59400	59900	58900	77200	41600	59400	59384.01	6.55	0	-215	60200	59800	59600	59200	59000	59700	59100	384	17800	500	45140	100	1	76827750	45866	205.15	2.69	12	0.02	291.00	22178.00	88600	20230803	-32.62	57100	20231024	4.55	73700	-19.00	20240102	58900	1.36	20240405	88600	-32.62	20230803	57100	4.55	20231024	0.81	N	302440	500	384 억		5031005	N	N	43	N	00	N
137	20240405	090926	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	59000	-400	5	-0.67	319080300	5393	8.71	59400	59400	58900	77200	41600	59400	59165.60	6.55	0	-2652	60200	59800	59600	59200	59000	59700	59100	384	17800	500	45140	100	1	76827750	45328	202.75	2.66	12	0.01	291.00	22178.00	88600	20230803	-33.41	57100	20231024	3.33	73700	-19.95	20240102	58900	0.17	20240405	88600	-33.41	20230803	57100	3.33	20231024	0.81	N	302440	500	384 억		5031005	N	N	43	N	00	N
138	20240404	160924	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	59400	-100	5	-0.17	3674998200	61672	52.70	59900	60000	59400	77300	41700	59500	59589.59	6.54	0	-8514	60966	60232	59866	59132	58766	60050	58950	384	17800	500	45220	100	1	76827750	45636	204.12	2.68	12	0.08	291.00	22178.00	88600	20230803	-32.96	57100	20231024	4.03	73700	-19.40	20240102	59400	0.00	20240404	88600	-32.96	20230803	57100	4.03	20231024	0.82	N	302440	500	384 억		5027260	N	N	43	N	00	N
139	20240404	150922	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	59600	100	2	0.17	3145950500	52775	45.09	59900	60000	59400	77300	41700	59500	59610.62	6.54	0	-6620	60966	60232	59866	59132	58766	60050	58950	384	17800	500	45220	100	1	76827750	45789	204.81	2.69	12	0.07	291.00	22178.00	88600	20230803	-32.73	57100	20231024	4.38	73700	-19.13	20240102	59400	0.34	20240404	88600	-32.73	20230803	57100	4.38	20231024	0.82	N	302440	500	384 억		5027260	N	N	195	N	00	N
140	20240404	140928	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	59600	100	2	0.17	2584938600	43357	37.05	59900	60000	59400	77300	41700	59500	59619.87	6.54	0	-7048	60966	60232	59866	59132	58766	60050	58950	384	17800	500	45220	100	1	76827750	45789	204.81	2.69	12	0.06	291.00	22178.00	88600	20230803	-32.73	57100	20231024	4.38	73700	-19.13	20240102	59400	0.34	20240404	88600	-32.73	20230803	57100	4.38	20231024	0.82	N	302440	500	384 억		5027260	N	N	195	N	00	N
141	20240404	130916	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	59400	-100	5	-0.17	2201424700	36913	31.54	59900	60000	59400	77300	41700	59500	59638.20	6.54	0	-7141	60966	60232	59866	59132	58766	60050	58950	384	17800	500	45220	100	1	76827750	45636	204.12	2.68	12	0.05	291.00	22178.00	88600	20230803	-32.96	57100	20231024	4.03	73700	-19.40	20240102	59400	0.00	20240404	88600	-32.96	20230803	57100	4.03	20231024	0.82	N	302440	500	384 억		5027260	N	N	195	N	00	N
142	20240404	120923	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	59500	0	3	0.00	1589620300	26625	22.75	59900	60000	59500	77300	41700	59500	59704.05	6.54	0	-2641	60966	60232	59866	59132	58766	60050	58950	384	17800	500	45220	100	1	76827750	45713	204.47	2.68	12	0.03	291.00	22178.00	88600	20230803	-32.84	57100	20231024	4.20	73700	-19.27	20240102	59500	0.00	20240404	88600	-32.84	20230803	57100	4.20	20231024	0.82	N	302440	500	384 억		5027260	N	N	195	N	00	N
143	20240404	110924	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	59600	100	2	0.17	1335942900	22366	19.11	59900	60000	59500	77300	41700	59500	59730.97	6.54	0	-1735	60966	60232	59866	59132	58766	60050	58950	384	17800	500	45220	100	1	76827750	45789	204.81	2.69	12	0.03	291.00	22178.00	88600	20230803	-32.73	57100	20231024	4.38	73700	-19.13	20240102	59500	0.17	20240404	88600	-32.73	20230803	57100	4.38	20231024	0.82	N	302440	500	384 억		5027260	N	N	195	N	00	N
144	20240404	100922	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	59800	300	2	0.50	710123100	11876	10.15	59900	60000	59600	77300	41700	59500	59794.80	6.54	0	-95	60966	60232	59866	59132	58766	60050	58950	384	17800	500	45220	100	1	76827750	45943	205.50	2.70	12	0.02	291.00	22178.00	88600	20230803	-32.51	57100	20231024	4.73	73700	-18.86	20240102	59500	0.50	20240403	88600	-32.51	20230803	57100	4.73	20231024	0.82	N	302440	500	384 억		5027260	N	N	195	N	00	N
145	20240404	090925	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	59700	200	2	0.34	155207700	2595	2.22	59900	60000	59700	77300	41700	59500	59810.29	6.54	0	-228	60966	60232	59866	59132	58766	60050	58950	384	17800	500	45220	100	1	76827750	45866	205.15	2.69	12	0.00	291.00	22178.00	88600	20230803	-32.62	57100	20231024	4.55	73700	-19.00	20240102	59500	0.34	20240403	88600	-32.62	20230803	57100	4.55	20231024	0.82	N	302440	500	384 억		5027260	N	N	195	N	00	N
146	20240403	160921	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	59500	-1000	5	-1.65	6956295600	116330	93.37	60500	60600	59500	78600	42400	60500	59798.72	6.59	0	-52206	62633	61566	61033	59966	59433	61300	59700	384	18100	500	45980	100	1	76827750	45713	204.47	2.68	12	0.15	291.00	22178.00	88600	20230803	-32.84	57100	20231024	4.20	73700	-19.27	20240102	59500	0.00	20240403	88600	-32.84	20230803	57100	4.20	20231024	0.84	N	302440	500	384 억		5062963	N	N	195	N	00	N
147	20240403	150920	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	59500	-1000	5	-1.65	6486294900	108434	87.03	60500	60600	59500	78600	42400	60500	59817.64	6.59	0	-48524	62633	61566	61033	59966	59433	61300	59700	384	18100	500	45980	100	1	76827750	45713	204.47	2.68	12	0.14	291.00	22178.00	88600	20230803	-32.84	57100	20231024	4.20	73700	-19.27	20240102	59500	0.00	20240403	88600	-32.84	20230803	57100	4.20	20231024	0.84	N	302440	500	384 억		5062963	N	N	499	N	00	N
148	20240403	140911	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	59700	-800	5	-1.32	4698527700	78474	62.99	60500	60600	59700	78600	42400	60500	59873.35	6.59	0	-33196	62633	61566	61033	59966	59433	61300	59700	384	18100	500	45980	100	1	76827750	45866	205.15	2.69	12	0.10	291.00	22178.00	88600	20230803	-32.62	57100	20231024	4.55	73700	-19.00	20240102	59700	0.00	20240403	88600	-32.62	20230803	57100	4.55	20231024	0.84	N	302440	500	384 억		5062963	N	N	499	N	00	N
149	20240403	130917	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	59700	-800	5	-1.32	4055700400	67714	54.35	60500	60600	59700	78600	42400	60500	59894.19	6.59	0	-29651	62633	61566	61033	59966	59433	61300	59700	384	18100	500	45980	100	1	76827750	45866	205.15	2.69	12	0.09	291.00	22178.00	88600	20230803	-32.62	57100	20231024	4.55	73700	-19.00	20240102	59700	0.00	20240403	88600	-32.62	20230803	57100	4.55	20231024	0.84	N	302440	500	384 억		5062963	N	N	499	N	00	N
150	20240403	120910	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	59800	-700	5	-1.16	3484027000	58147	46.67	60500	60600	59700	78600	42400	60500	59917.15	6.59	0	-25711	62633	61566	61033	59966	59433	61300	59700	384	18100	500	45980	100	1	76827750	45943	205.50	2.70	12	0.08	291.00	22178.00	88600	20230803	-32.51	57100	20231024	4.73	73700	-18.86	20240102	59700	0.17	20240403	88600	-32.51	20230803	57100	4.73	20231024	0.84	N	302440	500	384 억		5062963	N	N	499	N	00	N
151	20240403	110918	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	59800	-700	5	-1.16	3030824900	50563	40.58	60500	60600	59700	78600	42400	60500	59941.09	6.59	0	-23347	62633	61566	61033	59966	59433	61300	59700	384	18100	500	45980	100	1	76827750	45943	205.50	2.70	12	0.07	291.00	22178.00	88600	20230803	-32.51	57100	20231024	4.73	73700	-18.86	20240102	59700	0.17	20240403	88600	-32.51	20230803	57100	4.73	20231024	0.84	N	302440	500	384 억		5062963	N	N	499	N	00	N
152	20240403	100916	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	60000	-500	5	-0.83	2266241600	37781	30.32	60500	60600	59700	78600	42400	60500	59983.06	6.59	0	-15521	62633	61566	61033	59966	59433	61300	59700	384	18100	500	45980	100	1	76827750	46097	206.19	2.71	12	0.05	291.00	22178.00	88600	20230803	-32.28	57100	20231024	5.08	73700	-18.59	20240102	59700	0.50	20240403	88600	-32.28	20230803	57100	5.08	20231024	0.84	N	302440	500	384 억		5062963	N	N	499	N	00	N
153	20240403	090918	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	60100	-400	5	-0.66	557742700	9256	7.43	60500	60600	60000	78600	42400	60500	60256.32	6.59	0	-5405	62633	61566	61033	59966	59433	61300	59700	384	18100	500	45980	100	1	76827750	46173	206.53	2.71	12	0.01	291.00	22178.00	88600	20230803	-32.17	57100	20231024	5.25	73700	-18.45	20240102	60000	0.17	20240403	88600	-32.17	20230803	57100	5.25	20231024	0.84	N	302440	500	384 억		5062963	N	N	499	N	00	N
154	20240402	160903	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	60500	-1300	5	-2.10	7561210000	124175	175.42	61900	62100	60500	80300	43300	61800	60891.86	6.64	0	-39554	62666	62232	61766	61332	60866	62450	61550	384	18500	500	46960	100	1	76827750	46481	207.90	2.73	12	0.16	291.00	22178.00	88600	20230803	-31.72	57100	20231024	5.95	73700	-17.91	20240102	60200	0.50	20240305	88600	-31.72	20230803	57100	5.95	20231024	0.84	N	302440	500	384 억		5103961	N	N	499	N	00	N
155	20240402	150911	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	60600	-1200	5	-1.94	6986859000	114688	162.02	61900	62100	60500	80300	43300	61800	60920.58	6.64	0	-38745	62666	62232	61766	61332	60866	62450	61550	384	18500	500	46960	100	1	76827750	46558	208.25	2.73	12	0.15	291.00	22178.00	88600	20230803	-31.60	57100	20231024	6.13	73700	-17.77	20240102	60200	0.66	20240305	88600	-31.60	20230803	57100	6.13	20231024	0.84	N	302440	500	384 억		5103961	N	N	31	N	00	N
156	20240402	140914	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	60500	-1300	5	-2.10	6400458900	105015	148.36	61900	62100	60500	80300	43300	61800	60948.04	6.64	0	-36648	62666	62232	61766	61332	60866	62450	61550	384	18500	500	46960	100	1	76827750	46481	207.90	2.73	12	0.14	291.00	22178.00	88600	20230803	-31.72	57100	20231024	5.95	73700	-17.91	20240102	60200	0.50	20240305	88600	-31.72	20230803	57100	5.95	20231024	0.84	N	302440	500	384 억		5103961	N	N	31	N	00	N
157	20240402	130900	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	60800	-1000	5	-1.62	4649840100	76135	107.56	61900	62100	60700	80300	43300	61800	61073.62	6.64	0	-30982	62666	62232	61766	61332	60866	62450	61550	384	18500	500	46960	100	1	76827750	46711	208.93	2.74	12	0.10	291.00	22178.00	88600	20230803	-31.38	57100	20231024	6.48	73700	-17.50	20240102	60200	1.00	20240305	88600	-31.38	20230803	57100	6.48	20231024	0.84	N	302440	500	384 억		5103961	N	N	31	N	00	N
158	20240402	120859	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	60800	-1000	5	-1.62	3959445500	64785	91.52	61900	62100	60700	80300	43300	61800	61116.70	6.64	0	-27086	62666	62232	61766	61332	60866	62450	61550	384	18500	500	46960	100	1	76827750	46711	208.93	2.74	12	0.08	291.00	22178.00	88600	20230803	-31.38	57100	20231024	6.48	73700	-17.50	20240102	60200	1.00	20240305	88600	-31.38	20230803	57100	6.48	20231024	0.84	N	302440	500	384 억		5103961	N	N	31	N	00	N
159	20240402	110901	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	60900	-900	5	-1.46	2895924600	47302	66.82	61900	62100	60900	80300	43300	61800	61222.03	6.64	0	-19427	62666	62232	61766	61332	60866	62450	61550	384	18500	500	46960	100	1	76827750	46788	209.28	2.75	12	0.06	291.00	22178.00	88600	20230803	-31.26	57100	20231024	6.65	73700	-17.37	20240102	60200	1.16	20240305	88600	-31.26	20230803	57100	6.65	20231024	0.84	N	302440	500	384 억		5103961	N	N	31	N	00	N
160	20240402	100903	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	61200	-600	5	-0.97	1703277600	27748	39.20	61900	62100	61000	80300	43300	61800	61383.80	6.64	0	-10909	62666	62232	61766	61332	60866	62450	61550	384	18500	500	46960	100	1	76827750	47019	210.31	2.76	12	0.04	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		5103961	N	N	31	N	00	N
161	20240402	090901	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	61300	-500	5	-0.81	619859200	10046	14.19	61900	62100	61300	80300	43300	61800	61702.09	6.64	0	-4412	62666	62232	61766	61332	60866	62450	61550	384	18500	500	46960	100	1	76827750	47095	210.65	2.76	12	0.01	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		5103961	N	N	31	N	00	N
162	20240401	160901	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	61800	500	2	0.82	4354126700	70513	118.56	61700	62200	61300	79600	43000	61300	61748.81	6.62	0	16247	62233	61766	61433	60966	60633	61600	60800	384	18300	500	46580	100	1	76827750	47480	212.37	2.79	12	0.09	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		5084344	N	N	31	N	00	N
163	20240401	150902	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	61800	500	2	0.82	4014865200	65019	109.32	61700	62200	61300	79600	43000	61300	61749.11	6.62	0	15595	62233	61766	61433	60966	60633	61600	60800	384	18300	500	46580	100	1	76827750	47480	212.37	2.79	12	0.08	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		5084344	N	N	3	N	00	N
164	20240401	140857	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	61700	400	2	0.65	2733336000	44214	74.34	61700	62200	61300	79600	43000	61300	61820.60	6.62	0	6516	62233	61766	61433	60966	60633	61600	60800	384	18300	500	46580	100	1	76827750	47403	212.03	2.78	12	0.06	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		5084344	N	N	3	N	00	N
165	20240401	130854	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	62000	700	2	1.14	2436794600	39422	66.28	61700	62200	61300	79600	43000	61300	61813.06	6.62	0	6380	62233	61766	61433	60966	60633	61600	60800	384	18300	500	46580	100	1	76827750	47633	213.06	2.80	12	0.05	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		5084344	N	N	3	N	00	N
166	20240401	120901	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	61900	600	2	0.98	1957410100	31689	53.28	61700	62100	61300	79600	43000	61300	61769.39	6.62	0	5968	62233	61766	61433	60966	60633	61600	60800	384	18300	500	46580	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		5084344	N	N	3	N	00	N
167	20240401	110900	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	61800	500	2	0.82	1535614900	24868	41.81	61700	62100	61300	79600	43000	61300	61750.64	6.62	0	3336	62233	61766	61433	60966	60633	61600	60800	384	18300	500	46580	100	1	76827750	47480	212.37	2.79	12	0.03	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		5084344	N	N	3	N	00	N
168	20240401	100857	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	62000	700	2	1.14	1075593200	17421	29.29	61700	62100	61300	79600	43000	61300	61741.19	6.62	0	4013	62233	61766	61433	60966	60633	61600	60800	384	18300	500	46580	100	1	76827750	47633	213.06	2.80	12	0.02	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		5084344	N	N	3	N	00	N
169	20240401	090856	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	61700	400	2	0.65	229197800	3715	6.25	61700	62000	61500	79600	43000	61300	61695.24	6.62	0	1033	62233	61766	61433	60966	60633	61600	60800	384	18300	500	46580	100	1	76827750	47403	212.03	2.78	12	0.00	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		5084344	N	N	3	N	00	N