KissMeData/069620/price/prices-20240301.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

75 KiB

Raw Blame History

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	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	160619	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	121300	-800	5	-0.66	1784935300	14630	66.32	122600	123100	121200	158700	85500	122100	122006.40	9.94	-5916	125433	123766	122233	120566	119033	124600	121400	290	36600	2500	87910	100	1	11586575	14055	11.54	1.82	12	0.13	10507.00	66469.00	127600	20240325	-4.94	88300	20230707	37.37	127600	-4.94	20240325	108100	12.21	20240126	127600	-4.94	20240325	88300	37.37	20230707	0.49	N	069620	2500	289 억	1151312	N	N	7	N	N
3	20240329	150622	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	121800	-300	5	-0.25	1577405600	12920	58.56	122600	123100	121200	158700	85500	122100	122090.22	9.94	-4696	125433	123766	122233	120566	119033	124600	121400	290	36600	2500	87910	100	1	11586575	14112	11.59	1.83	12	0.11	10507.00	66469.00	127600	20240325	-4.55	88300	20230707	37.94	127600	-4.55	20240325	108100	12.67	20240126	127600	-4.55	20240325	88300	37.94	20230707	0.49	N	069620	2500	289 억	1151312	N	N	56	N	N
4	20240329	140617	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	121700	-400	5	-0.33	1434029500	11741	53.22	122600	123100	121200	158700	85500	122100	122138.62	9.94	-4371	125433	123766	122233	120566	119033	124600	121400	290	36600	2500	87910	100	1	11586575	14101	11.58	1.83	12	0.10	10507.00	66469.00	127600	20240325	-4.62	88300	20230707	37.83	127600	-4.62	20240325	108100	12.58	20240126	127600	-4.62	20240325	88300	37.83	20230707	0.49	N	069620	2500	289 억	1151312	N	N	56	N	N
5	20240329	130610	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	122000	-100	5	-0.08	1200501300	9824	44.53	122600	123100	121200	158700	85500	122100	122200.87	9.94	-4029	125433	123766	122233	120566	119033	124600	121400	290	36600	2500	87910	100	1	11586575	14136	11.61	1.84	12	0.08	10507.00	66469.00	127600	20240325	-4.39	88300	20230707	38.17	127600	-4.39	20240325	108100	12.86	20240126	127600	-4.39	20240325	88300	38.17	20230707	0.49	N	069620	2500	289 억	1151312	N	N	56	N	N
6	20240329	120615	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	121600	-500	5	-0.41	1095594400	8962	40.62	122600	123100	121200	158700	85500	122100	122248.87	9.94	-3691	125433	123766	122233	120566	119033	124600	121400	290	36600	2500	87910	100	1	11586575	14089	11.57	1.83	12	0.08	10507.00	66469.00	127600	20240325	-4.70	88300	20230707	37.71	127600	-4.70	20240325	108100	12.49	20240126	127600	-4.70	20240325	88300	37.71	20230707	0.49	N	069620	2500	289 억	1151312	N	N	56	N	N
7	20240329	110607	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	122500	400	2	0.33	677176100	5528	25.06	122600	123100	121500	158700	85500	122100	122499.29	9.94	-2504	125433	123766	122233	120566	119033	124600	121400	290	36600	2500	87910	100	1	11586575	14194	11.66	1.84	12	0.05	10507.00	66469.00	127600	20240325	-4.00	88300	20230707	38.73	127600	-4.00	20240325	108100	13.32	20240126	127600	-4.00	20240325	88300	38.73	20230707	0.49	N	069620	2500	289 억	1151312	N	N	56	N	N
8	20240329	100609	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	123000	900	2	0.74	313023900	2561	11.61	122600	123100	121500	158700	85500	122100	122227.22	9.94	-158	125433	123766	122233	120566	119033	124600	121400	290	36600	2500	87910	100	1	11586575	14251	11.71	1.85	12	0.02	10507.00	66469.00	127600	20240325	-3.61	88300	20230707	39.30	127600	-3.61	20240325	108100	13.78	20240126	127600	-3.61	20240325	88300	39.30	20230707	0.49	N	069620	2500	289 억	1151312	N	N	56	N	N
9	20240329	090606	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	122000	-100	5	-0.08	40709300	333	1.51	122600	122600	121500	158700	85500	122100	122250.15	9.94	-110	125433	123766	122233	120566	119033	124600	121400	290	36600	2500	87910	100	1	11586575	14136	11.61	1.84	12	0.00	10507.00	66469.00	127600	20240325	-4.39	88300	20230707	38.17	127600	-4.39	20240325	108100	12.86	20240126	127600	-4.39	20240325	88300	38.17	20230707	0.49	N	069620	2500	289 억	1151312	N	N	56	N	N
10	20240328	160613	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	122100	600	2	0.49	2702970200	22020	88.03	121700	123900	120700	157900	85100	121500	122751.25	9.99	-2846	125566	123532	122266	120232	118966	122900	119600	290	36400	2500	87480	100	1	11586575	14147	11.62	1.84	12	0.19	10507.00	66469.00	127600	20240325	-4.31	88300	20230707	38.28	127600	-4.31	20240325	108100	12.95	20240126	127600	-4.31	20240325	88300	38.28	20230707	0.50	N	069620	2500	289 억	1157613	N	N	56	N	N
11	20240328	150613	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	123000	1500	2	1.23	2445280600	19921	79.64	121700	123900	120700	157900	85100	121500	122748.89	9.99	-2417	125566	123532	122266	120232	118966	122900	119600	290	36400	2500	87480	100	1	11586575	14251	11.71	1.85	12	0.17	10507.00	66469.00	127600	20240325	-3.61	88300	20230707	39.30	127600	-3.61	20240325	108100	13.78	20240126	127600	-3.61	20240325	88300	39.30	20230707	0.50	N	069620	2500	289 억	1157613	N	N	61	N	N
12	20240328	140606	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	122600	1100	2	0.91	2068233800	16840	67.32	121700	123900	120700	157900	85100	121500	122816.73	9.99	-1671	125566	123532	122266	120232	118966	122900	119600	290	36400	2500	87480	100	1	11586575	14205	11.67	1.84	12	0.15	10507.00	66469.00	127600	20240325	-3.92	88300	20230707	38.84	127600	-3.92	20240325	108100	13.41	20240126	127600	-3.92	20240325	88300	38.84	20230707	0.50	N	069620	2500	289 억	1157613	N	N	61	N	N
13	20240328	130604	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	121900	400	2	0.33	1632739000	13282	53.10	121700	123900	120700	157900	85100	121500	122928.70	9.99	-339	125566	123532	122266	120232	118966	122900	119600	290	36400	2500	87480	100	1	11586575	14124	11.60	1.83	12	0.11	10507.00	66469.00	127600	20240325	-4.47	88300	20230707	38.05	127600	-4.47	20240325	108100	12.77	20240126	127600	-4.47	20240325	88300	38.05	20230707	0.50	N	069620	2500	289 억	1157613	N	N	61	N	N
14	20240328	120610	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	122800	1300	2	1.07	1235029800	10035	40.12	121700	123900	120700	157900	85100	121500	123072.23	9.99	582	125566	123532	122266	120232	118966	122900	119600	290	36400	2500	87480	100	1	11586575	14228	11.69	1.85	12	0.09	10507.00	66469.00	127600	20240325	-3.76	88300	20230707	39.07	127600	-3.76	20240325	108100	13.60	20240126	127600	-3.76	20240325	88300	39.07	20230707	0.50	N	069620	2500	289 억	1157613	N	N	61	N	N
15	20240328	110609	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	123400	1900	2	1.56	917279700	7461	29.83	121700	123900	120700	157900	85100	121500	122943.26	9.99	507	125566	123532	122266	120232	118966	122900	119600	290	36400	2500	87480	100	1	11586575	14298	11.74	1.86	12	0.06	10507.00	66469.00	127600	20240325	-3.29	88300	20230707	39.75	127600	-3.29	20240325	108100	14.15	20240126	127600	-3.29	20240325	88300	39.75	20230707	0.50	N	069620	2500	289 억	1157613	N	N	61	N	N
16	20240328	100604	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	122500	1000	2	0.82	312863700	2565	10.25	121700	122600	120700	157900	85100	121500	121974.15	9.99	-132	125566	123532	122266	120232	118966	122900	119600	290	36400	2500	87480	100	1	11586575	14194	11.66	1.84	12	0.02	10507.00	66469.00	127600	20240325	-4.00	88300	20230707	38.73	127600	-4.00	20240325	108100	13.32	20240126	127600	-4.00	20240325	88300	38.73	20230707	0.50	N	069620	2500	289 억	1157613	N	N	61	N	N
17	20240328	090618	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	121500	0	3	0.00	62663900	517	2.07	121700	122100	120700	157900	85100	121500	121206.77	9.99	-216	125566	123532	122266	120232	118966	122900	119600	290	36400	2500	87480	100	1	11586575	14078	11.56	1.83	12	0.00	10507.00	66469.00	127600	20240325	-4.78	88300	20230707	37.60	127600	-4.78	20240325	108100	12.40	20240126	127600	-4.78	20240325	88300	37.60	20230707	0.50	N	069620	2500	289 억	1157613	N	N	61	N	N
18	20240327	160616	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	121500	-1900	5	-1.54	3042864400	24947	64.01	123400	124300	121000	160400	86400	123400	121973.52	10.00	-3180	128066	125732	124566	122232	121066	125150	121650	290	37000	2500	88840	100	1	11586575	14078	11.56	1.83	12	0.22	10507.00	66469.00	127600	20240325	-4.78	88300	20230707	37.60	127600	-4.78	20240325	108100	12.40	20240126	127600	-4.78	20240325	88300	37.60	20230707	0.44	N	069620	2500	289 억	1158893	N	N	61	N	N
19	20240327	150617	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	121200	-2200	5	-1.78	2847050300	23337	59.88	123400	124300	121000	160400	86400	123400	121997.27	10.00	-2869	128066	125732	124566	122232	121066	125150	121650	290	37000	2500	88840	100	1	11586575	14043	11.54	1.82	12	0.20	10507.00	66469.00	127600	20240325	-5.02	88300	20230707	37.26	127600	-5.02	20240325	108100	12.12	20240126	127600	-5.02	20240325	88300	37.26	20230707	0.44	N	069620	2500	289 억	1158893	N	N	314	N	N
20	20240327	140616	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	121900	-1500	5	-1.22	2312044100	18932	48.58	123400	124300	121000	160400	86400	123400	122123.61	10.00	-1947	128066	125732	124566	122232	121066	125150	121650	290	37000	2500	88840	100	1	11586575	14124	11.60	1.83	12	0.16	10507.00	66469.00	127600	20240325	-4.47	88300	20230707	38.05	127600	-4.47	20240325	108100	12.77	20240126	127600	-4.47	20240325	88300	38.05	20230707	0.44	N	069620	2500	289 억	1158893	N	N	314	N	N
21	20240327	130617	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	121300	-2100	5	-1.70	2063911100	16896	43.36	123400	124300	121000	160400	86400	123400	122153.83	10.00	-2260	128066	125732	124566	122232	121066	125150	121650	290	37000	2500	88840	100	1	11586575	14055	11.54	1.82	12	0.15	10507.00	66469.00	127600	20240325	-4.94	88300	20230707	37.37	127600	-4.94	20240325	108100	12.21	20240126	127600	-4.94	20240325	88300	37.37	20230707	0.44	N	069620	2500	289 억	1158893	N	N	314	N	N
22	20240327	120618	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	121200	-2200	5	-1.78	1830155000	14968	38.41	123400	124300	121000	160400	86400	123400	122271.18	10.00	-2466	128066	125732	124566	122232	121066	125150	121650	290	37000	2500	88840	100	1	11586575	14043	11.54	1.82	12	0.13	10507.00	66469.00	127600	20240325	-5.02	88300	20230707	37.26	127600	-5.02	20240325	108100	12.12	20240126	127600	-5.02	20240325	88300	37.26	20230707	0.44	N	069620	2500	289 억	1158893	N	N	314	N	N
23	20240327	110616	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	121700	-1700	5	-1.38	1322808400	10787	27.68	123400	124300	121700	160400	86400	123400	122629.87	10.00	-3822	128066	125732	124566	122232	121066	125150	121650	290	37000	2500	88840	100	1	11586575	14101	11.58	1.83	12	0.09	10507.00	66469.00	127600	20240325	-4.62	88300	20230707	37.83	127600	-4.62	20240325	108100	12.58	20240126	127600	-4.62	20240325	88300	37.83	20230707	0.44	N	069620	2500	289 억	1158893	N	N	314	N	N
24	20240327	100611	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	122600	-800	5	-0.65	652343100	5300	13.60	123400	124300	122400	160400	86400	123400	123083.60	10.00	-877	128066	125732	124566	122232	121066	125150	121650	290	37000	2500	88840	100	1	11586575	14205	11.67	1.84	12	0.05	10507.00	66469.00	127600	20240325	-3.92	88300	20230707	38.84	127600	-3.92	20240325	108100	13.41	20240126	127600	-3.92	20240325	88300	38.84	20230707	0.44	N	069620	2500	289 억	1158893	N	N	314	N	N
25	20240327	090617	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	123200	-200	5	-0.16	102219000	828	2.12	123400	124300	123100	160400	86400	123400	123452.90	10.00	-589	128066	125732	124566	122232	121066	125150	121650	290	37000	2500	88840	100	1	11586575	14275	11.73	1.85	12	0.01	10507.00	66469.00	127600	20240325	-3.45	88300	20230707	39.52	127600	-3.45	20240325	108100	13.97	20240126	127600	-3.45	20240325	88300	39.52	20230707	0.44	N	069620	2500	289 억	1158893	N	N	314	N	N
26	20240326	150608	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	124100	-2800	5	-2.21	4500177300	36097	40.62	126900	126900	123400	164900	88900	126900	124668.83	10.09	-6944	132766	129832	124666	121732	116566	131300	123200	290	38000	2500	91360	100	1	11586575	14379	11.81	1.87	12	0.31	10507.00	66469.00	127600	20240325	-2.74	88300	20230707	40.54	127600	-2.74	20240325	108100	14.80	20240126	127600	-2.74	20240325	88300	40.54	20230707	0.46	N	069620	2500	289 억	1169037	N	N	866	N	N
27	20240326	140604	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	124200	-2700	5	-2.13	4055432500	32514	36.58	126900	126900	123400	164900	88900	126900	124728.61	10.09	-5073	132766	129832	124666	121732	116566	131300	123200	290	38000	2500	91360	100	1	11586575	14391	11.82	1.87	12	0.28	10507.00	66469.00	127600	20240325	-2.66	88300	20230707	40.66	127600	-2.66	20240325	108100	14.89	20240126	127600	-2.66	20240325	88300	40.66	20230707	0.46	N	069620	2500	289 억	1169037	N	N	866	N	N
28	20240326	130603	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	124400	-2500	5	-1.97	3795422900	30426	34.24	126900	126900	123400	164900	88900	126900	124742.54	10.09	-3767	132766	129832	124666	121732	116566	131300	123200	290	38000	2500	91360	100	1	11586575	14414	11.84	1.87	12	0.26	10507.00	66469.00	127600	20240325	-2.51	88300	20230707	40.88	127600	-2.51	20240325	108100	15.08	20240126	127600	-2.51	20240325	88300	40.88	20230707	0.46	N	069620	2500	289 억	1169037	N	N	866	N	N
29	20240326	120606	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	124900	-2000	5	-1.58	3364141100	26970	30.35	126900	126900	123400	164900	88900	126900	124736.17	10.09	-2823	132766	129832	124666	121732	116566	131300	123200	290	38000	2500	91360	100	1	11586575	14472	11.89	1.88	12	0.23	10507.00	66469.00	127600	20240325	-2.12	88300	20230707	41.45	127600	-2.12	20240325	108100	15.54	20240126	127600	-2.12	20240325	88300	41.45	20230707	0.46	N	069620	2500	289 억	1169037	N	N	866	N	N
30	20240326	110559	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	124800	-2100	5	-1.65	2627486800	21052	23.69	126900	126900	123400	164900	88900	126900	124809.07	10.09	-4001	132766	129832	124666	121732	116566	131300	123200	290	38000	2500	91360	100	1	11586575	14460	11.88	1.88	12	0.18	10507.00	66469.00	127600	20240325	-2.19	88300	20230707	41.34	127600	-2.19	20240325	108100	15.45	20240126	127600	-2.19	20240325	88300	41.34	20230707	0.46	N	069620	2500	289 억	1169037	N	N	866	N	N
31	20240326	100607	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	125500	-1400	5	-1.10	1921831800	15408	17.34	126900	126900	123400	164900	88900	126900	124729.06	10.09	-2349	132766	129832	124666	121732	116566	131300	123200	290	38000	2500	91360	100	1	11586575	14541	11.94	1.89	12	0.13	10507.00	66469.00	127600	20240325	-1.65	88300	20230707	42.13	127600	-1.65	20240325	108100	16.10	20240126	127600	-1.65	20240325	88300	42.13	20230707	0.46	N	069620	2500	289 억	1169037	N	N	866	N	N
32	20240326	090606	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	125000	-1900	5	-1.50	377198400	3014	3.39	126900	126900	124500	164900	88900	126900	125147.03	10.09	184	132766	129832	124666	121732	116566	131300	123200	290	38000	2500	91360	100	1	11586575	14483	11.90	1.88	12	0.03	10507.00	66469.00	127600	20240325	-2.04	88300	20230707	41.56	127600	-2.04	20240325	108100	15.63	20240126	127600	-2.04	20240325	88300	41.56	20230707	0.46	N	069620	2500	289 억	1169037	N	N	866	N	N
33	20240325	160626	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	126900	7600	2	6.37	11046295800	88491	487.29	120000	127600	119500	155000	83600	119300	124815.77	9.94	17412	121900	120600	119800	118500	117700	120200	118100	290	35700	2500	85890	100	1	11586575	14703	12.08	1.91	12	0.76	10507.00	66469.00	127600	20240325	-0.55	88300	20230707	43.71	127600	-0.55	20240325	108100	17.39	20240126	127600	-0.55	20240325	88300	43.71	20230707	0.48	N	069620	2500	289 억	1151175	N	N	866	N	N
34	20240325	150629	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	126800	7500	2	6.29	10264606100	82329	453.35	120000	127600	119500	155000	83600	119300	124678.41	9.94	17787	121900	120600	119800	118500	117700	120200	118100	290	35700	2500	85890	100	1	11586575	14692	12.07	1.91	12	0.71	10507.00	66469.00	127600	20240325	-0.63	88300	20230707	43.60	127600	-0.63	20240325	108100	17.30	20240126	127600	-0.63	20240325	88300	43.60	20230707	0.48	N	069620	2500	289 억	1151175	N	N	484	N	N
35	20240325	140627	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	126500	7200	2	6.04	9273273100	74498	410.23	120000	127600	119500	155000	83600	119300	124477.36	9.94	18449	121900	120600	119800	118500	117700	120200	118100	290	35700	2500	85890	100	1	11586575	14657	12.04	1.90	12	0.64	10507.00	66469.00	127600	20240325	-0.86	88300	20230707	43.26	127600	-0.86	20240325	108100	17.02	20240126	127600	-0.86	20240325	88300	43.26	20230707	0.48	N	069620	2500	289 억	1151175	N	N	484	N	N
36	20240325	130629	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	125500	6200	2	5.20	6486856100	52473	288.95	120000	126900	119500	155000	83600	119300	123623.40	9.94	14441	121900	120600	119800	118500	117700	120200	118100	290	35700	2500	85890	100	1	11586575	14541	11.94	1.89	12	0.45	10507.00	66469.00	126900	20240325	-1.10	88300	20230707	42.13	126900	-1.10	20240325	108100	16.10	20240126	126900	-1.10	20240325	88300	42.13	20230707	0.48	N	069620	2500	289 억	1151175	N	N	484	N	N
37	20240325	120631	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	125800	6500	2	5.45	5650910400	45806	252.24	120000	126900	119500	155000	83600	119300	123366.87	9.94	14357	121900	120600	119800	118500	117700	120200	118100	290	35700	2500	85890	100	1	11586575	14576	11.97	1.89	12	0.40	10507.00	66469.00	126900	20240325	-0.87	88300	20230707	42.47	126900	-0.87	20240325	108100	16.37	20240126	126900	-0.87	20240325	88300	42.47	20230707	0.48	N	069620	2500	289 억	1151175	N	N	484	N	N
38	20240325	110628	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	123900	4600	2	3.86	2989196700	24495	134.88	120000	123900	119500	155000	83600	119300	122033.83	9.94	9639	121900	120600	119800	118500	117700	120200	118100	290	35700	2500	85890	100	1	11586575	14356	11.79	1.86	12	0.21	10507.00	66469.00	124900	20240320	-0.80	88300	20230707	40.32	124900	-0.80	20240320	108100	14.62	20240126	124900	-0.80	20240320	88300	40.32	20230707	0.48	N	069620	2500	289 억	1151175	N	N	484	N	N
39	20240325	100628	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	122300	3000	2	2.51	1824200400	15002	82.61	120000	123300	119500	155000	83600	119300	121598.37	9.94	6132	121900	120600	119800	118500	117700	120200	118100	290	35700	2500	85890	100	1	11586575	14170	11.64	1.84	12	0.13	10507.00	66469.00	124900	20240320	-2.08	88300	20230707	38.51	124900	-2.08	20240320	108100	13.14	20240126	124900	-2.08	20240320	88300	38.51	20230707	0.48	N	069620	2500	289 억	1151175	N	N	484	N	N
40	20240325	090629	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	120100	800	2	0.67	79167100	660	3.63	120000	120200	119500	155000	83600	119300	119958.13	9.94	274	121900	120600	119800	118500	117700	120200	118100	290	35700	2500	85890	100	1	11586575	13915	11.43	1.81	12	0.01	10507.00	66469.00	124900	20240320	-3.84	88300	20230707	36.01	124900	-3.84	20240320	108100	11.10	20240126	124900	-3.84	20240320	88300	36.01	20230707	0.48	N	069620	2500	289 억	1151175	N	N	484	N	N
41	20240322	160628	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	119300	-1500	5	-1.24	2155487300	17984	72.61	120600	121100	119000	157000	84600	120800	119855.86	9.94	-1224	123133	121966	120733	119566	118333	122000	119600	290	36200	2500	86970	100	1	11586575	13823	11.35	1.79	12	0.16	10507.00	66469.00	124900	20240320	-4.48	88300	20230707	35.11	124900	-4.48	20240320	108100	10.36	20240126	124900	-4.48	20240320	88300	35.11	20230707	0.49	N	069620	2500	289 억	1152238	N	N	484	N	N
42	20240322	150630	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	119200	-1600	5	-1.32	1992195400	16616	67.09	120600	121100	119000	157000	84600	120800	119896.21	9.94	-1449	123133	121966	120733	119566	118333	122000	119600	290	36200	2500	86970	100	1	11586575	13811	11.34	1.79	12	0.14	10507.00	66469.00	124900	20240320	-4.56	88300	20230707	34.99	124900	-4.56	20240320	108100	10.27	20240126	124900	-4.56	20240320	88300	34.99	20230707	0.49	N	069620	2500	289 억	1152238	N	N	216	N	N
43	20240322	140624	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	120300	-500	5	-0.41	1402133100	11684	47.18	120600	121100	119200	157000	84600	120800	120004.54	9.94	-862	123133	121966	120733	119566	118333	122000	119600	290	36200	2500	86970	100	1	11586575	13939	11.45	1.81	12	0.10	10507.00	66469.00	124900	20240320	-3.68	88300	20230707	36.24	124900	-3.68	20240320	108100	11.29	20240126	124900	-3.68	20240320	88300	36.24	20230707	0.49	N	069620	2500	289 억	1152238	N	N	216	N	N
44	20240322	130627	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	120100	-700	5	-0.58	1231582200	10263	41.44	120600	121100	119200	157000	84600	120800	120002.16	9.94	-781	123133	121966	120733	119566	118333	122000	119600	290	36200	2500	86970	100	1	11586575	13915	11.43	1.81	12	0.09	10507.00	66469.00	124900	20240320	-3.84	88300	20230707	36.01	124900	-3.84	20240320	108100	11.10	20240126	124900	-3.84	20240320	88300	36.01	20230707	0.49	N	069620	2500	289 억	1152238	N	N	216	N	N
45	20240322	120622	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	120100	-700	5	-0.58	997407300	8313	33.56	120600	121100	119200	157000	84600	120800	119981.63	9.94	-734	123133	121966	120733	119566	118333	122000	119600	290	36200	2500	86970	100	1	11586575	13915	11.43	1.81	12	0.07	10507.00	66469.00	124900	20240320	-3.84	88300	20230707	36.01	124900	-3.84	20240320	108100	11.10	20240126	124900	-3.84	20240320	88300	36.01	20230707	0.49	N	069620	2500	289 억	1152238	N	N	216	N	N
46	20240322	110628	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	120700	-100	5	-0.08	817649700	6819	27.53	120600	121100	119200	157000	84600	120800	119907.57	9.94	-171	123133	121966	120733	119566	118333	122000	119600	290	36200	2500	86970	100	1	11586575	13985	11.49	1.82	12	0.06	10507.00	66469.00	124900	20240320	-3.36	88300	20230707	36.69	124900	-3.36	20240320	108100	11.66	20240126	124900	-3.36	20240320	88300	36.69	20230707	0.49	N	069620	2500	289 억	1152238	N	N	216	N	N
47	20240322	100624	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	120200	-600	5	-0.50	598303500	4996	20.17	120600	120600	119200	157000	84600	120800	119756.51	9.94	-181	123133	121966	120733	119566	118333	122000	119600	290	36200	2500	86970	100	1	11586575	13927	11.44	1.81	12	0.04	10507.00	66469.00	124900	20240320	-3.76	88300	20230707	36.13	124900	-3.76	20240320	108100	11.19	20240126	124900	-3.76	20240320	88300	36.13	20230707	0.49	N	069620	2500	289 억	1152238	N	N	216	N	N
48	20240322	090622	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	119800	-1000	5	-0.83	120734300	1005	4.06	120600	120600	119700	157000	84600	120800	120133.63	9.94	-413	123133	121966	120733	119566	118333	122000	119600	290	36200	2500	86970	100	1	11586575	13881	11.40	1.80	12	0.01	10507.00	66469.00	124900	20240320	-4.08	88300	20230707	35.67	124900	-4.08	20240320	108100	10.82	20240126	124900	-4.08	20240320	88300	35.67	20230707	0.49	N	069620	2500	289 억	1152238	N	N	216	N	N
49	20240321	160626	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	120800	400	2	0.33	2968145800	24635	42.53	120800	121900	119500	156500	84300	120400	120484.64	9.99	-160	127400	123900	121400	117900	115400	122650	116650	290	36100	2500	86680	100	1	11586575	13997	11.50	1.82	12	0.21	10507.00	66469.00	124900	20240320	-3.28	88300	20230707	36.81	124900	-3.28	20240320	108100	11.75	20240126	124900	-3.28	20240320	88300	36.81	20230707	0.48	N	069620	2500	289 억	1158032	N	N	216	N	N
50	20240321	150624	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	120500	100	2	0.08	2718365400	22564	38.96	120800	121900	119500	156500	84300	120400	120473.56	9.99	480	127400	123900	121400	117900	115400	122650	116650	290	36100	2500	86680	100	1	11586575	13962	11.47	1.81	12	0.19	10507.00	66469.00	124900	20240320	-3.52	88300	20230707	36.47	124900	-3.52	20240320	108100	11.47	20240126	124900	-3.52	20240320	88300	36.47	20230707	0.48	N	069620	2500	289 억	1158032	N	N	0	N	N
51	20240321	140624	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	120800	400	2	0.33	2376777300	19729	34.06	120800	121900	119500	156500	84300	120400	120471.25	9.99	1155	127400	123900	121400	117900	115400	122650	116650	290	36100	2500	86680	100	1	11586575	13997	11.50	1.82	12	0.17	10507.00	66469.00	124900	20240320	-3.28	88300	20230707	36.81	124900	-3.28	20240320	108100	11.75	20240126	124900	-3.28	20240320	88300	36.81	20230707	0.48	N	069620	2500	289 억	1158032	N	N	0	N	N
52	20240321	130617	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	120400	0	3	0.00	2057194300	17081	29.49	120800	121900	119500	156500	84300	120400	120437.58	9.99	1656	127400	123900	121400	117900	115400	122650	116650	290	36100	2500	86680	100	1	11586575	13950	11.46	1.81	12	0.15	10507.00	66469.00	124900	20240320	-3.60	88300	20230707	36.35	124900	-3.60	20240320	108100	11.38	20240126	124900	-3.60	20240320	88300	36.35	20230707	0.48	N	069620	2500	289 억	1158032	N	N	0	N	N
53	20240321	120623	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	120800	400	2	0.33	1782373900	14804	25.56	120800	121900	119500	156500	84300	120400	120398.13	9.99	1955	127400	123900	121400	117900	115400	122650	116650	290	36100	2500	86680	100	1	11586575	13997	11.50	1.82	12	0.13	10507.00	66469.00	124900	20240320	-3.28	88300	20230707	36.81	124900	-3.28	20240320	108100	11.75	20240126	124900	-3.28	20240320	88300	36.81	20230707	0.48	N	069620	2500	289 억	1158032	N	N	0	N	N
54	20240321	110621	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	120100	-300	5	-0.25	1453148100	12076	20.85	120800	121900	119500	156500	84300	120400	120333.56	9.99	1083	127400	123900	121400	117900	115400	122650	116650	290	36100	2500	86680	100	1	11586575	13915	11.43	1.81	12	0.10	10507.00	66469.00	124900	20240320	-3.84	88300	20230707	36.01	124900	-3.84	20240320	108100	11.10	20240126	124900	-3.84	20240320	88300	36.01	20230707	0.48	N	069620	2500	289 억	1158032	N	N	0	N	N
55	20240321	100625	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	120400	0	3	0.00	739395200	6128	10.58	120800	121900	119500	156500	84300	120400	120658.49	9.99	1072	127400	123900	121400	117900	115400	122650	116650	290	36100	2500	86680	100	1	11586575	13950	11.46	1.81	12	0.05	10507.00	66469.00	124900	20240320	-3.60	88300	20230707	36.35	124900	-3.60	20240320	108100	11.38	20240126	124900	-3.60	20240320	88300	36.35	20230707	0.48	N	069620	2500	289 억	1158032	N	N	0	N	N
56	20240321	090627	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	121300	900	2	0.75	176067000	1452	2.51	120800	121900	120500	156500	84300	120400	121258.26	9.99	103	127400	123900	121400	117900	115400	122650	116650	290	36100	2500	86680	100	1	11586575	14055	11.54	1.82	12	0.01	10507.00	66469.00	124900	20240320	-2.88	88300	20230707	37.37	124900	-2.88	20240320	108100	12.21	20240126	124900	-2.88	20240320	88300	37.37	20230707	0.48	N	069620	2500	289 억	1158032	N	N	0	N	N
57	20240320	160617	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	120400	-3200	5	-2.59	6977458300	57609	52.17	124200	124900	118900	160600	86600	123600	121118.41	10.08	-4374	129800	126700	121400	118300	113000	128250	119850	290	37000	2500	88990	100	1	11586575	13950	11.46	1.81	12	0.50	10507.00	66469.00	124900	20240320	-3.60	88300	20230707	36.35	124900	-3.60	20240320	108100	11.38	20240126	124900	-3.60	20240320	88300	36.35	20230707	0.53	N	069620	2500	289 억	1167437	N	N	144	N	N
58	20240320	150619	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	120500	-3100	5	-2.51	6694893500	55265	50.04	124200	124900	118900	160600	86600	123600	121141.61	10.08	-3698	129800	126700	121400	118300	113000	128250	119850	290	37000	2500	88990	100	1	11586575	13962	11.47	1.81	12	0.48	10507.00	66469.00	124900	20240320	-3.52	88300	20230707	36.47	124900	-3.52	20240320	108100	11.47	20240126	124900	-3.52	20240320	88300	36.47	20230707	0.53	N	069620	2500	289 억	1167437	N	N	144	N	N
59	20240320	140623	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	120900	-2700	5	-2.18	6196592800	51137	46.31	124200	124900	118900	160600	86600	123600	121176.26	10.08	-3762	129800	126700	121400	118300	113000	128250	119850	290	37000	2500	88990	100	1	11586575	14008	11.51	1.82	12	0.44	10507.00	66469.00	124900	20240320	-3.20	88300	20230707	36.92	124900	-3.20	20240320	108100	11.84	20240126	124900	-3.20	20240320	88300	36.92	20230707	0.53	N	069620	2500	289 억	1167437	N	N	144	N	N
60	20240320	130626	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	120700	-2900	5	-2.35	5550071000	45774	41.45	124200	124900	118900	160600	86600	123600	121249.37	10.08	-2194	129800	126700	121400	118300	113000	128250	119850	290	37000	2500	88990	100	1	11586575	13985	11.49	1.82	12	0.40	10507.00	66469.00	124900	20240320	-3.36	88300	20230707	36.69	124900	-3.36	20240320	108100	11.66	20240126	124900	-3.36	20240320	88300	36.69	20230707	0.53	N	069620	2500	289 억	1167437	N	N	144	N	N
61	20240320	120618	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	119800	-3800	5	-3.07	5098803900	42025	38.05	124200	124900	118900	160600	86600	123600	121327.82	10.08	-1981	129800	126700	121400	118300	113000	128250	119850	290	37000	2500	88990	100	1	11586575	13881	11.40	1.80	12	0.36	10507.00	66469.00	124900	20240320	-4.08	88300	20230707	35.67	124900	-4.08	20240320	108100	10.82	20240126	124900	-4.08	20240320	88300	35.67	20230707	0.53	N	069620	2500	289 억	1167437	N	N	144	N	N
62	20240320	110620	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	119800	-3800	5	-3.07	4257298300	34981	31.68	124200	124900	119400	160600	86600	123600	121703.11	10.08	-1397	129800	126700	121400	118300	113000	128250	119850	290	37000	2500	88990	100	1	11586575	13881	11.40	1.80	12	0.30	10507.00	66469.00	124900	20240320	-4.08	88300	20230707	35.67	124900	-4.08	20240320	108100	10.82	20240126	124900	-4.08	20240320	88300	35.67	20230707	0.53	N	069620	2500	289 억	1167437	N	N	144	N	N
63	20240320	100618	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	121400	-2200	5	-1.78	2887952100	23627	21.39	124200	124900	121100	160600	86600	123600	122230.95	10.08	1627	129800	126700	121400	118300	113000	128250	119850	290	37000	2500	88990	100	1	11586575	14066	11.55	1.83	12	0.20	10507.00	66469.00	124900	20240320	-2.80	88300	20230707	37.49	124900	-2.80	20240320	108100	12.30	20240126	124900	-2.80	20240320	88300	37.49	20230707	0.53	N	069620	2500	289 억	1167437	N	N	144	N	N
64	20240320	090616	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	122800	-800	5	-0.65	1193211900	9717	8.80	124200	124900	121700	160600	86600	123600	122796.24	10.08	2714	129800	126700	121400	118300	113000	128250	119850	290	37000	2500	88990	100	1	11586575	14228	11.69	1.85	12	0.08	10507.00	66469.00	124900	20240320	-1.68	88300	20230707	39.07	124900	-1.68	20240320	108100	13.60	20240126	124900	-1.68	20240320	88300	39.07	20230707	0.53	N	069620	2500	289 억	1167437	N	N	144	N	N
65	20240319	160610	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	123600	6000	2	5.10	13280668900	109557	285.41	117500	124500	116100	152800	82400	117600	121214.60	9.79	35252	122600	120100	116600	114100	110600	121350	115350	290	35200	2500	84670	100	1	11586575	14321	11.76	1.86	12	0.95	10507.00	66469.00	124500	20240319	-0.72	88300	20230707	39.98	124500	-0.72	20240319	108100	14.34	20240126	124500	-0.72	20240319	88300	39.98	20230707	0.53	N	069620	2500	289 억	1134229	N	N	144	N	N
66	20240319	150619	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	123500	5900	2	5.02	12659132100	104522	272.29	117500	124500	116100	152800	82400	117600	121114.52	9.79	34241	122600	120100	116600	114100	110600	121350	115350	290	35200	2500	84670	100	1	11586575	14309	11.75	1.86	12	0.90	10507.00	66469.00	124500	20240319	-0.80	88300	20230707	39.86	124500	-0.80	20240319	108100	14.25	20240126	124500	-0.80	20240319	88300	39.86	20230707	0.53	N	069620	2500	289 억	1134229	N	N	635	N	N
67	20240319	140619	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	122200	4600	2	3.91	9210897800	76523	199.35	117500	122900	116100	152800	82400	117600	120367.70	9.79	31300	122600	120100	116600	114100	110600	121350	115350	290	35200	2500	84670	100	1	11586575	14159	11.63	1.84	12	0.66	10507.00	66469.00	123700	20231117	-1.21	88300	20230707	38.39	122900	-0.57	20240319	108100	13.04	20240126	123700	-1.21	20231117	88300	38.39	20230707	0.53	N	069620	2500	289 억	1134229	N	N	635	N	N
68	20240319	130550	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	120400	2800	2	2.38	5652685300	47303	123.23	117500	121200	116100	152800	82400	117600	119499.51	9.79	17049	122600	120100	116600	114100	110600	121350	115350	290	35200	2500	84670	100	1	11586575	13950	11.46	1.81	12	0.41	10507.00	66469.00	123700	20231117	-2.67	88300	20230707	36.35	121700	-1.07	20240311	108100	11.38	20240126	123700	-2.67	20231117	88300	36.35	20230707	0.53	N	069620	2500	289 억	1134229	N	N	635	N	N
69	20240319	120616	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	120500	2900	2	2.47	5003654600	41919	109.20	117500	121200	116100	152800	82400	117600	119364.84	9.79	14501	122600	120100	116600	114100	110600	121350	115350	290	35200	2500	84670	100	1	11586575	13962	11.47	1.81	12	0.36	10507.00	66469.00	123700	20231117	-2.59	88300	20230707	36.47	121700	-0.99	20240311	108100	11.47	20240126	123700	-2.59	20231117	88300	36.47	20230707	0.53	N	069620	2500	289 억	1134229	N	N	635	N	N
70	20240319	110614	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	119700	2100	2	1.79	3508606600	29483	76.81	117500	121200	116100	152800	82400	117600	119004.40	9.79	9021	122600	120100	116600	114100	110600	121350	115350	290	35200	2500	84670	100	1	11586575	13869	11.39	1.80	12	0.25	10507.00	66469.00	123700	20231117	-3.23	88300	20230707	35.56	121700	-1.64	20240311	108100	10.73	20240126	123700	-3.23	20231117	88300	35.56	20230707	0.53	N	069620	2500	289 억	1134229	N	N	635	N	N
71	20240319	100618	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	118500	900	2	0.77	1155837100	9811	25.56	117500	118900	116100	152800	82400	117600	117810.33	9.79	4586	122600	120100	116600	114100	110600	121350	115350	290	35200	2500	84670	100	1	11586575	13730	11.28	1.78	12	0.08	10507.00	66469.00	123700	20231117	-4.20	88300	20230707	34.20	121700	-2.63	20240311	108100	9.62	20240126	123700	-4.20	20231117	88300	34.20	20230707	0.53	N	069620	2500	289 억	1134229	N	N	635	N	N
72	20240319	090617	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	116700	-900	5	-0.77	219688500	1876	4.89	117500	118300	116100	152800	82400	117600	117104.74	9.79	-284	122600	120100	116600	114100	110600	121350	115350	290	35200	2500	84670	100	1	11586575	13522	11.11	1.76	12	0.02	10507.00	66469.00	123700	20231117	-5.66	88300	20230707	32.16	121700	-4.11	20240311	108100	7.96	20240126	123700	-5.66	20231117	88300	32.16	20230707	0.53	N	069620	2500	289 억	1134229	N	N	635	N	N
73	20240318	160613	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	117600	4700	2	4.16	4487666300	38281	190.38	113500	119100	113100	146700	79100	112900	117238.67	9.68	11197	116366	114632	113566	111832	110766	114100	111300	290	33800	2500	81280	100	1	11586575	13626	11.19	1.77	12	0.33	10507.00	66469.00	123700	20231117	-4.93	88300	20230707	33.18	121700	-3.37	20240311	108100	8.79	20240126	123700	-4.93	20231117	88300	33.18	20230707	0.52	N	069620	2500	289 억	1121937	N	N	635	N	N
74	20240318	150615	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	117600	4700	2	4.16	4165341600	35545	176.77	113500	119100	113100	146700	79100	112900	117194.69	9.68	11327	116366	114632	113566	111832	110766	114100	111300	290	33800	2500	81280	100	1	11586575	13626	11.19	1.77	12	0.31	10507.00	66469.00	123700	20231117	-4.93	88300	20230707	33.18	121700	-3.37	20240311	108100	8.79	20240126	123700	-4.93	20231117	88300	33.18	20230707	0.52	N	069620	2500	289 억	1121937	N	N	2198	N	N
75	20240318	140614	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	117700	4800	2	4.25	3717245100	31739	157.84	113500	119100	113100	146700	79100	112900	117129.82	9.68	11303	116366	114632	113566	111832	110766	114100	111300	290	33800	2500	81280	100	1	11586575	13637	11.20	1.77	12	0.27	10507.00	66469.00	123700	20231117	-4.85	88300	20230707	33.30	121700	-3.29	20240311	108100	8.88	20240126	123700	-4.85	20231117	88300	33.30	20230707	0.52	N	069620	2500	289 억	1121937	N	N	2198	N	N
76	20240318	130614	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	117800	4900	2	4.34	3348181100	28610	142.28	113500	119100	113100	146700	79100	112900	117039.93	9.68	11246	116366	114632	113566	111832	110766	114100	111300	290	33800	2500	81280	100	1	11586575	13649	11.21	1.77	12	0.25	10507.00	66469.00	123700	20231117	-4.77	88300	20230707	33.41	121700	-3.20	20240311	108100	8.97	20240126	123700	-4.77	20231117	88300	33.41	20230707	0.52	N	069620	2500	289 억	1121937	N	N	2198	N	N
77	20240318	120611	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	118300	5400	2	4.78	2821190900	24152	120.11	113500	119100	113100	146700	79100	112900	116822.82	9.68	10224	116366	114632	113566	111832	110766	114100	111300	290	33800	2500	81280	100	1	11586575	13707	11.26	1.78	12	0.21	10507.00	66469.00	123700	20231117	-4.37	88300	20230707	33.98	121700	-2.79	20240311	108100	9.44	20240126	123700	-4.37	20231117	88300	33.98	20230707	0.52	N	069620	2500	289 억	1121937	N	N	2198	N	N
78	20240318	110614	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	116300	3400	2	3.01	1419099800	12271	61.03	113500	116800	113100	146700	79100	112900	115664.65	9.68	4717	116366	114632	113566	111832	110766	114100	111300	290	33800	2500	81280	100	1	11586575	13475	11.07	1.75	12	0.11	10507.00	66469.00	123700	20231117	-5.98	88300	20230707	31.71	121700	-4.44	20240311	108100	7.59	20240126	123700	-5.98	20231117	88300	31.71	20230707	0.52	N	069620	2500	289 억	1121937	N	N	2198	N	N
79	20240318	100614	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	115800	2900	2	2.57	1023635200	8871	44.12	113500	116500	113100	146700	79100	112900	115413.86	9.68	2925	116366	114632	113566	111832	110766	114100	111300	290	33800	2500	81280	100	1	11586575	13417	11.02	1.74	12	0.08	10507.00	66469.00	123700	20231117	-6.39	88300	20230707	31.14	121700	-4.85	20240311	108100	7.12	20240126	123700	-6.39	20231117	88300	31.14	20230707	0.52	N	069620	2500	289 억	1121937	N	N	2198	N	N
80	20240318	090612	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	114200	1300	2	1.15	296784000	2584	12.85	113500	116000	113100	146700	79100	112900	114916.93	9.68	-320	116366	114632	113566	111832	110766	114100	111300	290	33800	2500	81280	100	1	11586575	13232	10.87	1.72	12	0.02	10507.00	66469.00	123700	20231117	-7.68	88300	20230707	29.33	121700	-6.16	20240311	108100	5.64	20240126	123700	-7.68	20231117	88300	29.33	20230707	0.52	N	069620	2500	289 억	1121937	N	N	2198	N	N
81	20240315	160607	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	112900	-2000	5	-1.74	2277438000	20067	82.98	114900	115300	112500	149300	80500	114900	113491.73	9.75	-8379	117566	116232	115466	114132	113366	115850	113750	290	34400	2500	82720	100	1	11586575	13081	10.75	1.70	12	0.17	10507.00	66469.00	123700	20231117	-8.73	88300	20230707	27.86	121700	-7.23	20240311	108100	4.44	20240126	123700	-8.73	20231117	88300	27.86	20230707	0.51	N	069620	2500	289 억	1130059	N	N	2198	N	N
82	20240315	150543	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	112700	-2200	5	-1.91	2059630300	18135	74.99	114900	115300	112600	149300	80500	114900	113572.11	9.75	-7872	117566	116232	115466	114132	113366	115850	113750	290	34400	2500	82720	100	1	11586575	13058	10.73	1.70	12	0.16	10507.00	66469.00	123700	20231117	-8.89	88300	20230707	27.63	121700	-7.40	20240311	108100	4.26	20240126	123700	-8.89	20231117	88300	27.63	20230707	0.51	N	069620	2500	289 억	1130059	N	N	24	N	N
83	20240315	140536	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	113200	-1700	5	-1.48	1626910300	14303	59.14	114900	115300	113000	149300	80500	114900	113746.09	9.75	-6189	117566	116232	115466	114132	113366	115850	113750	290	34400	2500	82720	100	1	11586575	13116	10.77	1.70	12	0.12	10507.00	66469.00	123700	20231117	-8.49	88300	20230707	28.20	121700	-6.98	20240311	108100	4.72	20240126	123700	-8.49	20231117	88300	28.20	20230707	0.51	N	069620	2500	289 억	1130059	N	N	24	N	N
84	20240315	130610	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	113200	-1700	5	-1.48	1299662200	11413	47.19	114900	115300	113100	149300	80500	114900	113875.60	9.75	-5008	117566	116232	115466	114132	113366	115850	113750	290	34400	2500	82720	100	1	11586575	13116	10.77	1.70	12	0.10	10507.00	66469.00	123700	20231117	-8.49	88300	20230707	28.20	121700	-6.98	20240311	108100	4.72	20240126	123700	-8.49	20231117	88300	28.20	20230707	0.51	N	069620	2500	289 억	1130059	N	N	24	N	N
85	20240315	120609	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	113600	-1300	5	-1.13	903370800	7919	32.75	114900	115300	113500	149300	80500	114900	114076.37	9.75	-2868	117566	116232	115466	114132	113366	115850	113750	290	34400	2500	82720	100	1	11586575	13162	10.81	1.71	12	0.07	10507.00	66469.00	123700	20231117	-8.16	88300	20230707	28.65	121700	-6.66	20240311	108100	5.09	20240126	123700	-8.16	20231117	88300	28.65	20230707	0.51	N	069620	2500	289 억	1130059	N	N	24	N	N
86	20240315	110603	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	114100	-800	5	-0.70	666690700	5842	24.16	114900	115300	113500	149300	80500	114900	114120.28	9.75	-1791	117566	116232	115466	114132	113366	115850	113750	290	34400	2500	82720	100	1	11586575	13220	10.86	1.72	12	0.05	10507.00	66469.00	123700	20231117	-7.76	88300	20230707	29.22	121700	-6.24	20240311	108100	5.55	20240126	123700	-7.76	20231117	88300	29.22	20230707	0.51	N	069620	2500	289 억	1130059	N	N	24	N	N
87	20240315	100607	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	114700	-200	5	-0.17	525383700	4608	19.05	114900	115300	113500	149300	80500	114900	114015.56	9.75	-1348	117566	116232	115466	114132	113366	115850	113750	290	34400	2500	82720	100	1	11586575	13290	10.92	1.73	12	0.04	10507.00	66469.00	123700	20231117	-7.28	88300	20230707	29.90	121700	-5.75	20240311	108100	6.11	20240126	123700	-7.28	20231117	88300	29.90	20230707	0.51	N	069620	2500	289 억	1130059	N	N	24	N	N
88	20240315	090610	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	114300	-600	5	-0.52	46474600	406	1.68	114900	115300	114100	149300	80500	114900	114469.46	9.75	-27	117566	116232	115466	114132	113366	115850	113750	290	34400	2500	82720	100	1	11586575	13243	10.88	1.72	12	0.00	10507.00	66469.00	123700	20231117	-7.60	88300	20230707	29.45	121700	-6.08	20240311	108100	5.74	20240126	123700	-7.60	20231117	88300	29.45	20230707	0.51	N	069620	2500	289 억	1130059	N	N	24	N	N
89	20240314	160602	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	114900	-1700	5	-1.46	2788377000	24166	149.38	116000	116800	114700	151500	81700	116600	115384.46	9.79	-8860	119266	117932	116966	115632	114666	117450	115150	290	34900	2500	83950	100	1	11586575	13313	10.94	1.73	12	0.21	10507.00	66469.00	123700	20231117	-7.11	88300	20230707	30.12	121700	-5.59	20240311	108100	6.29	20240126	123700	-7.11	20231117	88300	30.12	20230707	0.51	N	069620	2500	289 억	1134872	N	N	24	N	N
90	20240314	150605	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	115500	-1100	5	-0.94	1986965500	17196	106.30	116000	116800	114700	151500	81700	116600	115548.12	9.79	-6793	119266	117932	116966	115632	114666	117450	115150	290	34900	2500	83950	100	1	11586575	13382	10.99	1.74	12	0.15	10507.00	66469.00	123700	20231117	-6.63	88300	20230707	30.80	121700	-5.09	20240311	108100	6.85	20240126	123700	-6.63	20231117	88300	30.80	20230707	0.51	N	069620	2500	289 억	1134872	N	N	387	N	N
91	20240314	140604	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	115900	-700	5	-0.60	1653308900	14312	88.47	116000	116800	114700	151500	81700	116600	115519.07	9.79	-5658	119266	117932	116966	115632	114666	117450	115150	290	34900	2500	83950	100	1	11586575	13429	11.03	1.74	12	0.12	10507.00	66469.00	123700	20231117	-6.31	88300	20230707	31.26	121700	-4.77	20240311	108100	7.22	20240126	123700	-6.31	20231117	88300	31.26	20230707	0.51	N	069620	2500	289 억	1134872	N	N	387	N	N
92	20240314	130601	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	115500	-1100	5	-0.94	1418015700	12278	75.90	116000	116800	114700	151500	81700	116600	115492.40	9.79	-4954	119266	117932	116966	115632	114666	117450	115150	290	34900	2500	83950	100	1	11586575	13382	10.99	1.74	12	0.11	10507.00	66469.00	123700	20231117	-6.63	88300	20230707	30.80	121700	-5.09	20240311	108100	6.85	20240126	123700	-6.63	20231117	88300	30.80	20230707	0.51	N	069620	2500	289 억	1134872	N	N	387	N	N
93	20240314	120602	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	115500	-1100	5	-0.94	1116075800	9670	59.78	116000	116800	114700	151500	81700	116600	115416.32	9.79	-3624	119266	117932	116966	115632	114666	117450	115150	290	34900	2500	83950	100	1	11586575	13382	10.99	1.74	12	0.08	10507.00	66469.00	123700	20231117	-6.63	88300	20230707	30.80	121700	-5.09	20240311	108100	6.85	20240126	123700	-6.63	20231117	88300	30.80	20230707	0.51	N	069620	2500	289 억	1134872	N	N	387	N	N
94	20240314	110602	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	115200	-1400	5	-1.20	891116500	7719	47.72	116000	116800	114700	151500	81700	116600	115444.55	9.79	-3008	119266	117932	116966	115632	114666	117450	115150	290	34900	2500	83950	100	1	11586575	13348	10.96	1.73	12	0.07	10507.00	66469.00	123700	20231117	-6.87	88300	20230707	30.46	121700	-5.34	20240311	108100	6.57	20240126	123700	-6.87	20231117	88300	30.46	20230707	0.51	N	069620	2500	289 억	1134872	N	N	387	N	N
95	20240314	100606	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	115900	-700	5	-0.60	440334900	3803	23.51	116000	116800	115100	151500	81700	116600	115786.20	9.79	-198	119266	117932	116966	115632	114666	117450	115150	290	34900	2500	83950	100	1	11586575	13429	11.03	1.74	12	0.03	10507.00	66469.00	123700	20231117	-6.31	88300	20230707	31.26	121700	-4.77	20240311	108100	7.22	20240126	123700	-6.31	20231117	88300	31.26	20230707	0.51	N	069620	2500	289 억	1134872	N	N	387	N	N
96	20240314	090605	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	116500	-100	5	-0.09	39814100	342	2.11	116000	116800	116000	151500	81700	116600	116415.50	9.79	267	119266	117932	116966	115632	114666	117450	115150	290	34900	2500	83950	100	1	11586575	13498	11.09	1.75	12	0.00	10507.00	66469.00	123700	20231117	-5.82	88300	20230707	31.94	121700	-4.27	20240311	108100	7.77	20240126	123700	-5.82	20231117	88300	31.94	20230707	0.51	N	069620	2500	289 억	1134872	N	N	387	N	N
97	20240313	160557	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	116600	-600	5	-0.51	1883599500	16136	68.52	118300	118300	116000	152300	82100	117200	116733.16	9.85	-6069	121733	119466	118033	115766	114333	118750	115050	290	35100	2500	84380	100	1	11586575	13510	11.10	1.75	12	0.14	10507.00	66469.00	123700	20231117	-5.74	88300	20230707	32.05	121700	-4.19	20240311	108100	7.86	20240126	123700	-5.74	20231117	88300	32.05	20230707	0.52	N	069620	2500	289 억	1141355	N	N	387	N	N
98	20240313	150556	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	116500	-700	5	-0.60	1729567800	14812	62.90	118300	118300	116000	152300	82100	117200	116768.01	9.85	-5621	121733	119466	118033	115766	114333	118750	115050	290	35100	2500	84380	100	1	11586575	13498	11.09	1.75	12	0.13	10507.00	66469.00	123700	20231117	-5.82	88300	20230707	31.94	121700	-4.27	20240311	108100	7.77	20240126	123700	-5.82	20231117	88300	31.94	20230707	0.52	N	069620	2500	289 억	1141355	N	N	6	N	N
99	20240313	140601	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	116300	-900	5	-0.77	1473383200	12615	53.57	118300	118300	116000	152300	82100	117200	116796.13	9.85	-4496	121733	119466	118033	115766	114333	118750	115050	290	35100	2500	84380	100	1	11586575	13475	11.07	1.75	12	0.11	10507.00	66469.00	123700	20231117	-5.98	88300	20230707	31.71	121700	-4.44	20240311	108100	7.59	20240126	123700	-5.98	20231117	88300	31.71	20230707	0.52	N	069620	2500	289 억	1141355	N	N	6	N	N
100	20240313	130603	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	117200	0	3	0.00	1135523400	9716	41.26	118300	118300	116300	152300	82100	117200	116871.49	9.85	-3637	121733	119466	118033	115766	114333	118750	115050	290	35100	2500	84380	100	1	11586575	13579	11.15	1.76	12	0.08	10507.00	66469.00	123700	20231117	-5.25	88300	20230707	32.73	121700	-3.70	20240311	108100	8.42	20240126	123700	-5.25	20231117	88300	32.73	20230707	0.52	N	069620	2500	289 억	1141355	N	N	6	N	N
101	20240313	120600	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	116700	-500	5	-0.43	930297000	7962	33.81	118300	118300	116300	152300	82100	117200	116842.13	9.85	-2880	121733	119466	118033	115766	114333	118750	115050	290	35100	2500	84380	100	1	11586575	13522	11.11	1.76	12	0.07	10507.00	66469.00	123700	20231117	-5.66	88300	20230707	32.16	121700	-4.11	20240311	108100	7.96	20240126	123700	-5.66	20231117	88300	32.16	20230707	0.52	N	069620	2500	289 억	1141355	N	N	6	N	N
102	20240313	110557	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	116800	-400	5	-0.34	607403200	5193	22.05	118300	118300	116400	152300	82100	117200	116965.76	9.85	-1170	121733	119466	118033	115766	114333	118750	115050	290	35100	2500	84380	100	1	11586575	13533	11.12	1.76	12	0.04	10507.00	66469.00	123700	20231117	-5.58	88300	20230707	32.28	121700	-4.03	20240311	108100	8.05	20240126	123700	-5.58	20231117	88300	32.28	20230707	0.52	N	069620	2500	289 억	1141355	N	N	6	N	N
103	20240313	100555	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	117200	0	3	0.00	392530200	3357	14.25	118300	118300	116400	152300	82100	117200	116928.87	9.85	-391	121733	119466	118033	115766	114333	118750	115050	290	35100	2500	84380	100	1	11586575	13579	11.15	1.76	12	0.03	10507.00	66469.00	123700	20231117	-5.25	88300	20230707	32.73	121700	-3.70	20240311	108100	8.42	20240126	123700	-5.25	20231117	88300	32.73	20230707	0.52	N	069620	2500	289 억	1141355	N	N	6	N	N
104	20240313	090558	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	117000	-200	5	-0.17	67777800	578	2.45	118300	118300	116800	152300	82100	117200	117262.63	9.85	-369	121733	119466	118033	115766	114333	118750	115050	290	35100	2500	84380	100	1	11586575	13556	11.14	1.76	12	0.00	10507.00	66469.00	123700	20231117	-5.42	88300	20230707	32.50	121700	-3.86	20240311	108100	8.23	20240126	123700	-5.42	20231117	88300	32.50	20230707	0.52	N	069620	2500	289 억	1141355	N	N	6	N	N
105	20240312	160550	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	117200	-2100	5	-1.76	2764432000	23508	62.47	120200	120300	116600	155000	83600	119300	117595.32	9.90	-5372	123100	121200	119800	117900	116500	122150	118850	290	35700	2500	85890	100	1	11586575	13579	32.14	2.17	12	0.20	3646.00	54061.00	123700	20231117	-5.25	88300	20230707	32.73	121700	-3.70	20240311	108100	8.42	20240126	123700	-5.25	20231117	88300	32.73	20230707	0.57	N	069620	2500	289 억	1147264	N	N	6	N	N
106	20240312	150549	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	116700	-2600	5	-2.18	2596086900	22067	58.64	120200	120300	116600	155000	83600	119300	117645.59	9.90	-4946	123100	121200	119800	117900	116500	122150	118850	290	35700	2500	85890	100	1	11586575	13522	32.01	2.16	12	0.19	3646.00	54061.00	123700	20231117	-5.66	88300	20230707	32.16	121700	-4.11	20240311	108100	7.96	20240126	123700	-5.66	20231117	88300	32.16	20230707	0.57	N	069620	2500	289 억	1147264	N	N	106	N	N
107	20240312	140545	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	117300	-2000	5	-1.68	2189042100	18585	49.38	120200	120300	116600	155000	83600	119300	117785.34	9.90	-3578	123100	121200	119800	117900	116500	122150	118850	290	35700	2500	85890	100	1	11586575	13591	32.17	2.17	12	0.16	3646.00	54061.00	123700	20231117	-5.17	88300	20230707	32.84	121700	-3.62	20240311	108100	8.51	20240126	123700	-5.17	20231117	88300	32.84	20230707	0.57	N	069620	2500	289 억	1147264	N	N	106	N	N
108	20240312	130526	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	117000	-2300	5	-1.93	1945377200	16503	43.85	120200	120300	116600	155000	83600	119300	117880.13	9.90	-2573	123100	121200	119800	117900	116500	122150	118850	290	35700	2500	85890	100	1	11586575	13556	32.09	2.16	12	0.14	3646.00	54061.00	123700	20231117	-5.42	88300	20230707	32.50	121700	-3.86	20240311	108100	8.23	20240126	123700	-5.42	20231117	88300	32.50	20230707	0.57	N	069620	2500	289 억	1147264	N	N	106	N	N
109	20240312	120554	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	117400	-1900	5	-1.59	1446361100	12242	32.53	120200	120300	117300	155000	83600	119300	118147.36	9.90	-338	123100	121200	119800	117900	116500	122150	118850	290	35700	2500	85890	100	1	11586575	13603	32.20	2.17	12	0.11	3646.00	54061.00	123700	20231117	-5.09	88300	20230707	32.96	121700	-3.53	20240311	108100	8.60	20240126	123700	-5.09	20231117	88300	32.96	20230707	0.57	N	069620	2500	289 억	1147264	N	N	106	N	N
110	20240312	110551	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	118500	-800	5	-0.67	976469500	8250	21.92	120200	120300	117500	155000	83600	119300	118359.83	9.90	384	123100	121200	119800	117900	116500	122150	118850	290	35700	2500	85890	100	1	11586575	13730	32.50	2.19	12	0.07	3646.00	54061.00	123700	20231117	-4.20	88300	20230707	34.20	121700	-2.63	20240311	108100	9.62	20240126	123700	-4.20	20231117	88300	34.20	20230707	0.57	N	069620	2500	289 억	1147264	N	N	106	N	N
111	20240312	100550	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	118700	-600	5	-0.50	666288700	5630	14.96	120200	120300	117500	155000	83600	119300	118345.96	9.90	63	123100	121200	119800	117900	116500	122150	118850	290	35700	2500	85890	100	1	11586575	13753	32.56	2.20	12	0.05	3646.00	54061.00	123700	20231117	-4.04	88300	20230707	34.43	121700	-2.47	20240311	108100	9.81	20240126	123700	-4.04	20231117	88300	34.43	20230707	0.57	N	069620	2500	289 억	1147264	N	N	106	N	N
112	20240312	090550	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	118200	-1100	5	-0.92	135295900	1138	3.02	120200	120300	117500	155000	83600	119300	118888.83	9.90	-203	123100	121200	119800	117900	116500	122150	118850	290	35700	2500	85890	100	1	11586575	13695	32.42	2.19	12	0.01	3646.00	54061.00	123700	20231117	-4.45	88300	20230707	33.86	121700	-2.88	20240311	108100	9.34	20240126	123700	-4.45	20231117	88300	33.86	20230707	0.57	N	069620	2500	289 억	1147264	N	N	106	N	N
113	20240311	160549	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	119300	1300	2	1.10	4510543300	37607	76.31	118500	121700	118400	153400	82600	118000	119939.56	9.82	6043	121600	119800	116500	114700	111400	120700	115600	290	35400	2500	84960	100	1	11586575	13823	32.72	2.21	12	0.32	3646.00	54061.00	123700	20231117	-3.56	88300	20230707	35.11	121700	-1.97	20240311	108100	10.36	20240126	123700	-3.56	20231117	88300	35.11	20230707	0.59	N	069620	2500	289 억	1137274	N	N	106	N	N
114	20240311	150550	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	118700	700	2	0.59	4321208100	36016	73.08	118500	121700	118400	153400	82600	118000	119980.29	9.82	6253	121600	119800	116500	114700	111400	120700	115600	290	35400	2500	84960	100	1	11586575	13753	32.56	2.20	12	0.31	3646.00	54061.00	123700	20231117	-4.04	88300	20230707	34.43	121700	-2.47	20240311	108100	9.81	20240126	123700	-4.04	20231117	88300	34.43	20230707	0.59	N	069620	2500	289 억	1137274	N	N	277	N	N
115	20240311	140547	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	119100	1100	2	0.93	4010437200	33407	67.79	118500	121700	118400	153400	82600	118000	120047.87	9.82	7238	121600	119800	116500	114700	111400	120700	115600	290	35400	2500	84960	100	1	11586575	13800	32.67	2.20	12	0.29	3646.00	54061.00	123700	20231117	-3.72	88300	20230707	34.88	121700	-2.14	20240311	108100	10.18	20240126	123700	-3.72	20231117	88300	34.88	20230707	0.59	N	069620	2500	289 억	1137274	N	N	277	N	N
116	20240311	130549	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	119500	1500	2	1.27	3656414300	30436	61.76	118500	121700	118400	153400	82600	118000	120134.59	9.82	7756	121600	119800	116500	114700	111400	120700	115600	290	35400	2500	84960	100	1	11586575	13846	32.78	2.21	12	0.26	3646.00	54061.00	123700	20231117	-3.40	88300	20230707	35.33	121700	-1.81	20240311	108100	10.55	20240126	123700	-3.40	20231117	88300	35.33	20230707	0.59	N	069620	2500	289 억	1137274	N	N	277	N	N
117	20240311	120549	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	119100	1100	2	0.93	3429519000	28537	57.91	118500	121700	118400	153400	82600	118000	120178.06	9.82	8072	121600	119800	116500	114700	111400	120700	115600	290	35400	2500	84960	100	1	11586575	13800	32.67	2.20	12	0.25	3646.00	54061.00	123700	20231117	-3.72	88300	20230707	34.88	121700	-2.14	20240311	108100	10.18	20240126	123700	-3.72	20231117	88300	34.88	20230707	0.59	N	069620	2500	289 억	1137274	N	N	277	N	N
118	20240311	110545	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	119100	1100	2	0.93	3191271100	26535	53.85	118500	121700	118400	153400	82600	118000	120266.57	9.82	8382	121600	119800	116500	114700	111400	120700	115600	290	35400	2500	84960	100	1	11586575	13800	32.67	2.20	12	0.23	3646.00	54061.00	123700	20231117	-3.72	88300	20230707	34.88	121700	-2.14	20240311	108100	10.18	20240126	123700	-3.72	20231117	88300	34.88	20230707	0.59	N	069620	2500	289 억	1137274	N	N	277	N	N
119	20240311	100539	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	118800	800	2	0.68	2749717200	22832	46.33	118500	121700	118400	153400	82600	118000	120432.71	9.82	8249	121600	119800	116500	114700	111400	120700	115600	290	35400	2500	84960	100	1	11586575	13765	32.58	2.20	12	0.20	3646.00	54061.00	123700	20231117	-3.96	88300	20230707	34.54	121700	-2.38	20240311	108100	9.90	20240126	123700	-3.96	20231117	88300	34.54	20230707	0.59	N	069620	2500	289 억	1137274	N	N	277	N	N
120	20240311	090542	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	120700	2700	2	2.29	829887700	6903	14.01	118500	121700	118400	153400	82600	118000	120221.63	9.82	3554	121600	119800	116500	114700	111400	120700	115600	290	35400	2500	84960	100	1	11586575	13985	33.10	2.23	12	0.06	3646.00	54061.00	123700	20231117	-2.43	88300	20230707	36.69	121700	-0.82	20240311	108100	11.66	20240126	123700	-2.43	20231117	88300	36.69	20230707	0.59	N	069620	2500	289 억	1137274	N	N	277	N	N
121	20240308	160547	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	118000	4900	2	4.33	5718194100	49216	254.29	113900	118300	113200	147000	79200	113100	116185.54	9.69	8207	117166	115132	113566	111532	109966	114350	110750	290	33900	2500	81430	100	1	11586575	13672	32.36	2.18	12	0.42	3646.00	54061.00	123700	20231117	-4.61	88300	20230707	33.64	120500	-2.07	20240215	108100	9.16	20240126	123700	-4.61	20231117	88300	33.64	20230707	0.59	N	069620	2500	289 억	1122505	N	N	277	N	N
122	20240308	150545	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	117900	4800	2	4.24	5082388000	43829	226.46	113900	118300	113200	147000	79200	113100	115960.72	9.69	6950	117166	115132	113566	111532	109966	114350	110750	290	33900	2500	81430	100	1	11586575	13661	32.34	2.18	12	0.38	3646.00	54061.00	123700	20231117	-4.69	88300	20230707	33.52	120500	-2.16	20240215	108100	9.07	20240126	123700	-4.69	20231117	88300	33.52	20230707	0.59	N	069620	2500	289 억	1122505	N	N	101	N	N
123	20240308	140542	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	117700	4600	2	4.07	3882528900	33639	173.81	113900	117900	113200	147000	79200	113100	115418.80	9.69	5130	117166	115132	113566	111532	109966	114350	110750	290	33900	2500	81430	100	1	11586575	13637	32.28	2.18	12	0.29	3646.00	54061.00	123700	20231117	-4.85	88300	20230707	33.30	120500	-2.32	20240215	108100	8.88	20240126	123700	-4.85	20231117	88300	33.30	20230707	0.59	N	069620	2500	289 억	1122505	N	N	101	N	N
124	20240308	130541	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	116000	2900	2	2.56	2664557800	23211	119.93	113900	116300	113200	147000	79200	113100	114798.59	9.69	2640	117166	115132	113566	111532	109966	114350	110750	290	33900	2500	81430	100	1	11586575	13440	31.82	2.15	12	0.20	3646.00	54061.00	123700	20231117	-6.22	88300	20230707	31.37	120500	-3.73	20240215	108100	7.31	20240126	123700	-6.22	20231117	88300	31.37	20230707	0.59	N	069620	2500	289 억	1122505	N	N	101	N	N
125	20240308	120542	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	115000	1900	2	1.68	1723795400	15068	77.85	113900	115500	113200	147000	79200	113100	114402.72	9.69	-457	117166	115132	113566	111532	109966	114350	110750	290	33900	2500	81430	100	1	11586575	13325	31.54	2.13	12	0.13	3646.00	54061.00	123700	20231117	-7.03	88300	20230707	30.24	120500	-4.56	20240215	108100	6.38	20240126	123700	-7.03	20231117	88300	30.24	20230707	0.59	N	069620	2500	289 억	1122505	N	N	101	N	N
126	20240308	110542	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	114000	900	2	0.80	979838100	8595	44.41	113900	114700	113200	147000	79200	113100	114002.94	9.69	-3228	117166	115132	113566	111532	109966	114350	110750	290	33900	2500	81430	100	1	11586575	13209	31.27	2.11	12	0.07	3646.00	54061.00	123700	20231117	-7.84	88300	20230707	29.11	120500	-5.39	20240215	108100	5.46	20240126	123700	-7.84	20231117	88300	29.11	20230707	0.59	N	069620	2500	289 억	1122505	N	N	101	N	N
127	20240308	100539	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	114000	900	2	0.80	555469200	4870	25.16	113900	114700	113200	147000	79200	113100	114063.14	9.69	-905	117166	115132	113566	111532	109966	114350	110750	290	33900	2500	81430	100	1	11586575	13209	31.27	2.11	12	0.04	3646.00	54061.00	123700	20231117	-7.84	88300	20230707	29.11	120500	-5.39	20240215	108100	5.46	20240126	123700	-7.84	20231117	88300	29.11	20230707	0.59	N	069620	2500	289 억	1122505	N	N	101	N	N
128	20240308	090538	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	113700	600	2	0.53	63815300	561	2.90	113900	114100	113200	147000	79200	113100	113775.65	9.69	95	117166	115132	113566	111532	109966	114350	110750	290	33900	2500	81430	100	1	11586575	13174	31.18	2.10	12	0.00	3646.00	54061.00	123700	20231117	-8.08	88300	20230707	28.77	120500	-5.64	20240215	108100	5.18	20240126	123700	-8.08	20231117	88300	28.77	20230707	0.59	N	069620	2500	289 억	1122505	N	N	101	N	N
129	20240307	160539	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	113100	-1400	5	-1.22	2186358900	19255	109.07	114500	115600	112000	148800	80200	114500	113547.64	9.70	-2580	117966	116232	115166	113432	112366	115700	112900	290	34300	2500	82440	100	1	11586575	13104	31.02	2.09	12	0.17	3646.00	54061.00	123700	20231117	-8.57	88300	20230707	28.09	120500	-6.14	20240215	108100	4.63	20240126	123700	-8.57	20231117	88300	28.09	20230707	0.59	N	069620	2500	289 억	1124065	N	N	101	N	N
130	20240307	150521	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	113600	-900	5	-0.79	2023144500	17815	100.91	114500	115600	112000	148800	80200	114500	113564.10	9.70	-2487	117966	116232	115166	113432	112366	115700	112900	290	34300	2500	82440	100	1	11586575	13162	31.16	2.10	12	0.15	3646.00	54061.00	123700	20231117	-8.16	88300	20230707	28.65	120500	-5.73	20240215	108100	5.09	20240126	123700	-8.16	20231117	88300	28.65	20230707	0.59	N	069620	2500	289 억	1124065	N	N	931	N	N
131	20240307	140531	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	113700	-800	5	-0.70	1549191100	13618	77.14	114500	115600	112900	148800	80200	114500	113760.54	9.70	-2617	117966	116232	115166	113432	112366	115700	112900	290	34300	2500	82440	100	1	11586575	13174	31.18	2.10	12	0.12	3646.00	54061.00	123700	20231117	-8.08	88300	20230707	28.77	120500	-5.64	20240215	108100	5.18	20240126	123700	-8.08	20231117	88300	28.77	20230707	0.59	N	069620	2500	289 억	1124065	N	N	931	N	N
132	20240307	130534	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	113200	-1300	5	-1.14	1296394500	11385	64.49	114500	115600	112900	148800	80200	114500	113868.64	9.70	-2834	117966	116232	115166	113432	112366	115700	112900	290	34300	2500	82440	100	1	11586575	13116	31.05	2.09	12	0.10	3646.00	54061.00	123700	20231117	-8.49	88300	20230707	28.20	120500	-6.06	20240215	108100	4.72	20240126	123700	-8.49	20231117	88300	28.20	20230707	0.59	N	069620	2500	289 억	1124065	N	N	931	N	N
133	20240307	120535	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	113300	-1200	5	-1.05	1063367600	9326	52.83	114500	115600	112900	148800	80200	114500	114021.83	9.70	-2914	117966	116232	115166	113432	112366	115700	112900	290	34300	2500	82440	100	1	11586575	13128	31.08	2.10	12	0.08	3646.00	54061.00	123700	20231117	-8.41	88300	20230707	28.31	120500	-5.98	20240215	108100	4.81	20240126	123700	-8.41	20231117	88300	28.31	20230707	0.59	N	069620	2500	289 억	1124065	N	N	931	N	N
134	20240307	110539	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	113700	-800	5	-0.70	680740200	5951	33.71	114500	115600	113600	148800	80200	114500	114390.89	9.70	-1576	117966	116232	115166	113432	112366	115700	112900	290	34300	2500	82440	100	1	11586575	13174	31.18	2.10	12	0.05	3646.00	54061.00	123700	20231117	-8.08	88300	20230707	28.77	120500	-5.64	20240215	108100	5.18	20240126	123700	-8.08	20231117	88300	28.77	20230707	0.59	N	069620	2500	289 억	1124065	N	N	931	N	N
135	20240307	100535	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	114300	-200	5	-0.17	348400500	3035	17.19	114500	115600	114200	148800	80200	114500	114794.23	9.70	-728	117966	116232	115166	113432	112366	115700	112900	290	34300	2500	82440	100	1	11586575	13243	31.35	2.11	12	0.03	3646.00	54061.00	123700	20231117	-7.60	88300	20230707	29.45	120500	-5.15	20240215	108100	5.74	20240126	123700	-7.60	20231117	88300	29.45	20230707	0.59	N	069620	2500	289 억	1124065	N	N	931	N	N
136	20240307	090536	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	115200	700	2	0.61	32578000	284	1.61	114500	115400	114400	148800	80200	114500	114711.27	9.70	76	117966	116232	115166	113432	112366	115700	112900	290	34300	2500	82440	100	1	11586575	13348	31.60	2.13	12	0.00	3646.00	54061.00	123700	20231117	-6.87	88300	20230707	30.46	120500	-4.40	20240215	108100	6.57	20240126	123700	-6.87	20231117	88300	30.46	20230707	0.59	N	069620	2500	289 억	1124065	N	N	931	N	N
137	20240306	160534	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	114500	-400	5	-0.35	2033516700	17639	89.36	115500	116900	114100	149300	80500	114900	115285.30	9.67	2954	117166	116032	114666	113532	112166	116600	114100	290	34400	2500	82720	100	1	11586575	13267	31.40	2.12	12	0.15	3646.00	54061.00	123700	20231117	-7.44	88300	20230707	29.67	120500	-4.98	20240215	108100	5.92	20240126	123700	-7.44	20231117	88300	29.67	20230707	0.59	N	069620	2500	289 억	1120203	N	N	931	N	N
138	20240306	150535	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	114700	-200	5	-0.17	1863048700	16151	81.82	115500	116900	114100	149300	80500	114900	115351.97	9.67	2476	117166	116032	114666	113532	112166	116600	114100	290	34400	2500	82720	100	1	11586575	13290	31.46	2.12	12	0.14	3646.00	54061.00	123700	20231117	-7.28	88300	20230707	29.90	120500	-4.81	20240215	108100	6.11	20240126	123700	-7.28	20231117	88300	29.90	20230707	0.59	N	069620	2500	289 억	1120203	N	N	259	N	N
139	20240306	140535	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	115200	300	2	0.26	1502950800	13014	65.93	115500	116900	114100	149300	80500	114900	115487.32	9.67	2327	117166	116032	114666	113532	112166	116600	114100	290	34400	2500	82720	100	1	11586575	13348	31.60	2.13	12	0.11	3646.00	54061.00	123700	20231117	-6.87	88300	20230707	30.46	120500	-4.40	20240215	108100	6.57	20240126	123700	-6.87	20231117	88300	30.46	20230707	0.59	N	069620	2500	289 억	1120203	N	N	259	N	N
140	20240306	130536	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	115600	700	2	0.61	1358894200	11763	59.59	115500	116900	114100	149300	80500	114900	115522.86	9.67	2465	117166	116032	114666	113532	112166	116600	114100	290	34400	2500	82720	100	1	11586575	13394	31.71	2.14	12	0.10	3646.00	54061.00	123700	20231117	-6.55	88300	20230707	30.92	120500	-4.07	20240215	108100	6.94	20240126	123700	-6.55	20231117	88300	30.92	20230707	0.59	N	069620	2500	289 억	1120203	N	N	259	N	N
141	20240306	120537	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	115400	500	2	0.44	1192181300	10315	52.25	115500	116900	114100	149300	80500	114900	115577.57	9.67	2125	117166	116032	114666	113532	112166	116600	114100	290	34400	2500	82720	100	1	11586575	13371	31.65	2.13	12	0.09	3646.00	54061.00	123700	20231117	-6.71	88300	20230707	30.69	120500	-4.23	20240215	108100	6.75	20240126	123700	-6.71	20231117	88300	30.69	20230707	0.59	N	069620	2500	289 억	1120203	N	N	259	N	N
142	20240306	110533	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	115700	800	2	0.70	1046300500	9053	45.86	115500	116900	114100	149300	80500	114900	115575.15	9.67	2214	117166	116032	114666	113532	112166	116600	114100	290	34400	2500	82720	100	1	11586575	13406	31.73	2.14	12	0.08	3646.00	54061.00	123700	20231117	-6.47	88300	20230707	31.03	120500	-3.98	20240215	108100	7.03	20240126	123700	-6.47	20231117	88300	31.03	20230707	0.59	N	069620	2500	289 억	1120203	N	N	259	N	N
143	20240306	100525	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	115600	700	2	0.61	514999900	4477	22.68	115500	115600	114100	149300	80500	114900	115032.42	9.67	1210	117166	116032	114666	113532	112166	116600	114100	290	34400	2500	82720	100	1	11586575	13394	31.71	2.14	12	0.04	3646.00	54061.00	123700	20231117	-6.55	88300	20230707	30.92	120500	-4.07	20240215	108100	6.94	20240126	123700	-6.55	20231117	88300	30.92	20230707	0.59	N	069620	2500	289 억	1120203	N	N	259	N	N
144	20240306	090533	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	114900	0	3	0.00	75846300	660	3.34	115500	115500	114200	149300	80500	114900	114918.69	9.67	-445	117166	116032	114666	113532	112166	116600	114100	290	34400	2500	82720	100	1	11586575	13313	31.51	2.13	12	0.01	3646.00	54061.00	123700	20231117	-7.11	88300	20230707	30.12	120500	-4.65	20240215	108100	6.29	20240126	123700	-7.11	20231117	88300	30.12	20230707	0.59	N	069620	2500	289 억	1120203	N	N	259	N	N
145	20240305	160530	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	114900	1700	2	1.50	2267235400	19728	92.64	113300	115800	113300	147100	79300	113200	114924.77	9.63	1954	116400	114800	113900	112300	111400	114350	111850	290	33900	2500	81500	100	1	11586575	13313	31.51	2.13	12	0.17	3646.00	54061.00	123700	20231117	-7.11	88300	20230707	30.12	120500	-4.65	20240215	108100	6.29	20240126	123700	-7.11	20231117	88300	30.12	20230707	0.58	N	069620	2500	289 억	1116048	N	N	259	N	N
146	20240305	150531	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	114900	1700	2	1.50	2090441600	18190	85.42	113300	115800	113300	147100	79300	113200	114922.57	9.63	1797	116400	114800	113900	112300	111400	114350	111850	290	33900	2500	81500	100	1	11586575	13313	31.51	2.13	12	0.16	3646.00	54061.00	123700	20231117	-7.11	88300	20230707	30.12	120500	-4.65	20240215	108100	6.29	20240126	123700	-7.11	20231117	88300	30.12	20230707	0.58	N	069620	2500	289 억	1116048	N	N	1	N	N
147	20240305	140525	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	115300	2100	2	1.86	1811762200	15770	74.05	113300	115800	113300	147100	79300	113200	114886.63	9.63	2113	116400	114800	113900	112300	111400	114350	111850	290	33900	2500	81500	100	1	11586575	13359	31.62	2.13	12	0.14	3646.00	54061.00	123700	20231117	-6.79	88300	20230707	30.58	120500	-4.32	20240215	108100	6.66	20240126	123700	-6.79	20231117	88300	30.58	20230707	0.58	N	069620	2500	289 억	1116048	N	N	1	N	N
148	20240305	130529	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	115300	2100	2	1.86	1590129200	13845	65.02	113300	115800	113300	147100	79300	113200	114852.24	9.63	1845	116400	114800	113900	112300	111400	114350	111850	290	33900	2500	81500	100	1	11586575	13359	31.62	2.13	12	0.12	3646.00	54061.00	123700	20231117	-6.79	88300	20230707	30.58	120500	-4.32	20240215	108100	6.66	20240126	123700	-6.79	20231117	88300	30.58	20230707	0.58	N	069620	2500	289 억	1116048	N	N	1	N	N
149	20240305	120528	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	114500	1300	2	1.15	1323365700	11526	54.13	113300	115800	113300	147100	79300	113200	114815.69	9.63	1369	116400	114800	113900	112300	111400	114350	111850	290	33900	2500	81500	100	1	11586575	13267	31.40	2.12	12	0.10	3646.00	54061.00	123700	20231117	-7.44	88300	20230707	29.67	120500	-4.98	20240215	108100	5.92	20240126	123700	-7.44	20231117	88300	29.67	20230707	0.58	N	069620	2500	289 억	1116048	N	N	1	N	N
150	20240305	110528	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	115100	1900	2	1.68	1115587000	9714	45.62	113300	115800	113300	147100	79300	113200	114843.22	9.63	1717	116400	114800	113900	112300	111400	114350	111850	290	33900	2500	81500	100	1	11586575	13336	31.57	2.13	12	0.08	3646.00	54061.00	123700	20231117	-6.95	88300	20230707	30.35	120500	-4.48	20240215	108100	6.48	20240126	123700	-6.95	20231117	88300	30.35	20230707	0.58	N	069620	2500	289 억	1116048	N	N	1	N	N
151	20240305	100524	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	115200	2000	2	1.77	828839700	7222	33.91	113300	115800	113300	147100	79300	113200	114765.95	9.63	1299	116400	114800	113900	112300	111400	114350	111850	290	33900	2500	81500	100	1	11586575	13348	31.60	2.13	12	0.06	3646.00	54061.00	123700	20231117	-6.87	88300	20230707	30.46	120500	-4.40	20240215	108100	6.57	20240126	123700	-6.87	20231117	88300	30.46	20230707	0.58	N	069620	2500	289 억	1116048	N	N	1	N	N
152	20240305	090525	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	113900	700	2	0.62	51602700	455	2.14	113300	113900	113300	147100	79300	113200	113412.53	9.63	-26	116400	114800	113900	112300	111400	114350	111850	290	33900	2500	81500	100	1	11586575	13197	31.24	2.11	12	0.00	3646.00	54061.00	123700	20231117	-7.92	88300	20230707	28.99	120500	-5.48	20240215	108100	5.37	20240126	123700	-7.92	20231117	88300	28.99	20230707	0.58	N	069620	2500	289 억	1116048	N	N	1	N	N
153	20240304	160527	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	113200	-1400	5	-1.22	2418087200	21268	78.85	114600	115500	113000	148900	80300	114600	113694.97	9.70	-7825	118133	116366	115233	113466	112333	117250	114350	290	34300	2500	82510	100	1	11586575	13116	31.05	2.09	12	0.18	3646.00	54061.00	123700	20231117	-8.49	88300	20230707	28.20	120500	-6.06	20240215	108100	4.72	20240126	123700	-8.49	20231117	88300	28.20	20230707	0.58	N	069620	2500	289 억	1123755	N	N	1	N	N
154	20240304	150523	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	113600	-1000	5	-0.87	2206941100	19405	71.94	114600	115500	113000	148900	80300	114600	113729.42	9.70	-7316	118133	116366	115233	113466	112333	117250	114350	290	34300	2500	82510	100	1	11586575	13162	31.16	2.10	12	0.17	3646.00	54061.00	123700	20231117	-8.16	88300	20230707	28.65	120500	-5.73	20240215	108100	5.09	20240126	123700	-8.16	20231117	88300	28.65	20230707	0.58	N	069620	2500	289 억	1123755	N	N	52	N	N
155	20240304	140453	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	113600	-1000	5	-0.87	1985377000	17453	64.71	114600	115500	113000	148900	80300	114600	113754.42	9.70	-6602	118133	116366	115233	113466	112333	117250	114350	290	34300	2500	82510	100	1	11586575	13162	31.16	2.10	12	0.15	3646.00	54061.00	123700	20231117	-8.16	88300	20230707	28.65	120500	-5.73	20240215	108100	5.09	20240126	123700	-8.16	20231117	88300	28.65	20230707	0.58	N	069620	2500	289 억	1123755	N	N	52	N	N
156	20240304	130520	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	113100	-1500	5	-1.31	1702564500	14957	55.45	114600	115500	113000	148900	80300	114600	113829.33	9.70	-5738	118133	116366	115233	113466	112333	117250	114350	290	34300	2500	82510	100	1	11586575	13104	31.02	2.09	12	0.13	3646.00	54061.00	123700	20231117	-8.57	88300	20230707	28.09	120500	-6.14	20240215	108100	4.63	20240126	123700	-8.57	20231117	88300	28.09	20230707	0.58	N	069620	2500	289 억	1123755	N	N	52	N	N
157	20240304	120457	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	113600	-1000	5	-0.87	1379036400	12103	44.87	114600	115500	113300	148900	80300	114600	113940.34	9.70	-3584	118133	116366	115233	113466	112333	117250	114350	290	34300	2500	82510	100	1	11586575	13162	31.16	2.10	12	0.10	3646.00	54061.00	123700	20231117	-8.16	88300	20230707	28.65	120500	-5.73	20240215	108100	5.09	20240126	123700	-8.16	20231117	88300	28.65	20230707	0.58	N	069620	2500	289 억	1123755	N	N	52	N	N
158	20240304	110516	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	113600	-1000	5	-0.87	1227844100	10771	39.93	114600	115500	113300	148900	80300	114600	113993.96	9.70	-2989	118133	116366	115233	113466	112333	117250	114350	290	34300	2500	82510	100	1	11586575	13162	31.16	2.10	12	0.09	3646.00	54061.00	123700	20231117	-8.16	88300	20230707	28.65	120500	-5.73	20240215	108100	5.09	20240126	123700	-8.16	20231117	88300	28.65	20230707	0.58	N	069620	2500	289 억	1123755	N	N	52	N	N
159	20240304	100517	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	113800	-800	5	-0.70	764889100	6692	24.81	114600	115500	113300	148900	80300	114600	114297.90	9.70	-2168	118133	116366	115233	113466	112333	117250	114350	290	34300	2500	82510	100	1	11586575	13186	31.21	2.11	12	0.06	3646.00	54061.00	123700	20231117	-8.00	88300	20230707	28.88	120500	-5.56	20240215	108100	5.27	20240126	123700	-8.00	20231117	88300	28.88	20230707	0.58	N	069620	2500	289 억	1123755	N	N	52	N	N
160	20240304	090518	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	115400	800	2	0.70	67827900	591	2.19	114600	115500	114600	148900	80300	114600	114775.44	9.70	61	118133	116366	115233	113466	112333	117250	114350	290	34300	2500	82510	100	1	11586575	13371	31.65	2.13	12	0.01	3646.00	54061.00	123700	20231117	-6.71	88300	20230707	30.69	120500	-4.23	20240215	108100	6.75	20240126	123700	-6.71	20231117	88300	30.69	20230707	0.58	N	069620	2500	289 억	1123755	N	N	52	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History