KissMeData/069620/price/prices-20240401.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160636	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	111900	-1300	5	-1.15	3815891000	33965	141.87	113300	114400	111000	147100	79300	113200	112347.87	9.49	-4632	114933	114066	112833	111966	110733	114500	112400	290	33900	2500	83760	100	1	11586575	12965	10.65	1.68	12	0.29	10507.00	66469.00	127600	20240325	-12.30	88300	20230707	26.73	127600	-12.30	20240325	106700	4.87	20240419	127600	-12.30	20240325	88300	26.73	20230707	0.50	N	069620	2500	289 억	1100046	N	N	1610	N	N
3	20240430	150646	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	112100	-1100	5	-0.97	3548563100	31577	131.90	113300	114400	111000	147100	79300	113200	112378.09	9.49	-4830	114933	114066	112833	111966	110733	114500	112400	290	33900	2500	83760	100	1	11586575	12989	10.67	1.69	12	0.27	10507.00	66469.00	127600	20240325	-12.15	88300	20230707	26.95	127600	-12.15	20240325	106700	5.06	20240419	127600	-12.15	20240325	88300	26.95	20230707	0.50	N	069620	2500	289 억	1100046	N	N	68	N	N
4	20240430	140646	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	111800	-1400	5	-1.24	2656572400	23575	98.47	113300	114400	111800	147100	79300	113200	112686.00	9.49	-3400	114933	114066	112833	111966	110733	114500	112400	290	33900	2500	83760	100	1	11586575	12954	10.64	1.68	12	0.20	10507.00	66469.00	127600	20240325	-12.38	88300	20230707	26.61	127600	-12.38	20240325	106700	4.78	20240419	127600	-12.38	20240325	88300	26.61	20230707	0.50	N	069620	2500	289 억	1100046	N	N	68	N	N
5	20240430	130645	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	111900	-1300	5	-1.15	2256922600	20006	83.56	113300	114400	111800	147100	79300	113200	112812.29	9.49	-2511	114933	114066	112833	111966	110733	114500	112400	290	33900	2500	83760	100	1	11586575	12965	10.65	1.68	12	0.17	10507.00	66469.00	127600	20240325	-12.30	88300	20230707	26.73	127600	-12.30	20240325	106700	4.87	20240419	127600	-12.30	20240325	88300	26.73	20230707	0.50	N	069620	2500	289 억	1100046	N	N	68	N	N
6	20240430	120646	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	112400	-800	5	-0.71	1573487400	13916	58.13	113300	114400	112200	147100	79300	113200	113070.38	9.49	-1467	114933	114066	112833	111966	110733	114500	112400	290	33900	2500	83760	100	1	11586575	13023	10.70	1.69	12	0.12	10507.00	66469.00	127600	20240325	-11.91	88300	20230707	27.29	127600	-11.91	20240325	106700	5.34	20240419	127600	-11.91	20240325	88300	27.29	20230707	0.50	N	069620	2500	289 억	1100046	N	N	68	N	N
7	20240430	110644	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	112700	-500	5	-0.44	1096586600	9680	40.43	113300	114400	112400	147100	79300	113200	113283.74	9.49	-717	114933	114066	112833	111966	110733	114500	112400	290	33900	2500	83760	100	1	11586575	13058	10.73	1.70	12	0.08	10507.00	66469.00	127600	20240325	-11.68	88300	20230707	27.63	127600	-11.68	20240325	106700	5.62	20240419	127600	-11.68	20240325	88300	27.63	20230707	0.50	N	069620	2500	289 억	1100046	N	N	68	N	N
8	20240430	100644	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	113100	-100	5	-0.09	809113100	7131	29.79	113300	114400	112700	147100	79300	113200	113464.18	9.49	-121	114933	114066	112833	111966	110733	114500	112400	290	33900	2500	83760	100	1	11586575	13104	10.76	1.70	12	0.06	10507.00	66469.00	127600	20240325	-11.36	88300	20230707	28.09	127600	-11.36	20240325	106700	6.00	20240419	127600	-11.36	20240325	88300	28.09	20230707	0.50	N	069620	2500	289 억	1100046	N	N	68	N	N
9	20240430	090654	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	112800	-400	5	-0.35	71874600	635	2.65	113300	113700	112700	147100	79300	113200	113188.35	9.49	-224	114933	114066	112833	111966	110733	114500	112400	290	33900	2500	83760	100	1	11586575	13070	10.74	1.70	12	0.01	10507.00	66469.00	127600	20240325	-11.60	88300	20230707	27.75	127600	-11.60	20240325	106700	5.72	20240419	127600	-11.60	20240325	88300	27.75	20230707	0.50	N	069620	2500	289 억	1100046	N	N	68	N	N
10	20240429	160634	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	113200	500	2	0.44	2675015200	23823	149.62	113000	113700	111600	146500	78900	112700	112283.58	9.45	-7549	114700	113700	111900	110900	109100	114200	111400	290	33800	2500	83390	100	1	11586575	13116	10.77	1.70	12	0.21	10507.00	66469.00	127600	20240325	-11.29	88300	20230707	28.20	127600	-11.29	20240325	106700	6.09	20240419	127600	-11.29	20240325	88300	28.20	20230707	0.50	N	069620	2500	289 억	1094821	N	N	68	N	N
11	20240429	150644	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	112800	100	2	0.09	2364425300	21076	132.37	113000	113700	111600	146500	78900	112700	112185.68	9.45	-8119	114700	113700	111900	110900	109100	114200	111400	290	33800	2500	83390	100	1	11586575	13070	10.74	1.70	12	0.18	10507.00	66469.00	127600	20240325	-11.60	88300	20230707	27.75	127600	-11.60	20240325	106700	5.72	20240419	127600	-11.60	20240325	88300	27.75	20230707	0.50	N	069620	2500	289 억	1094821	N	N	22	N	N
12	20240429	140621	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	111800	-900	5	-0.80	1946100900	17352	108.98	113000	113700	111600	146500	78900	112700	112154.27	9.45	-7295	114700	113700	111900	110900	109100	114200	111400	290	33800	2500	83390	100	1	11586575	12954	10.64	1.68	12	0.15	10507.00	66469.00	127600	20240325	-12.38	88300	20230707	26.61	127600	-12.38	20240325	106700	4.78	20240419	127600	-12.38	20240325	88300	26.61	20230707	0.50	N	069620	2500	289 억	1094821	N	N	22	N	N
13	20240429	130644	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	111600	-1100	5	-0.98	1580776800	14085	88.46	113000	113700	111600	146500	78900	112700	112231.22	9.45	-5443	114700	113700	111900	110900	109100	114200	111400	290	33800	2500	83390	100	1	11586575	12931	10.62	1.68	12	0.12	10507.00	66469.00	127600	20240325	-12.54	88300	20230707	26.39	127600	-12.54	20240325	106700	4.59	20240419	127600	-12.54	20240325	88300	26.39	20230707	0.50	N	069620	2500	289 억	1094821	N	N	22	N	N
14	20240429	120644	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	111800	-900	5	-0.80	1254152900	11165	70.12	113000	113700	111600	146500	78900	112700	112328.97	9.45	-3843	114700	113700	111900	110900	109100	114200	111400	290	33800	2500	83390	100	1	11586575	12954	10.64	1.68	12	0.10	10507.00	66469.00	127600	20240325	-12.38	88300	20230707	26.61	127600	-12.38	20240325	106700	4.78	20240419	127600	-12.38	20240325	88300	26.61	20230707	0.50	N	069620	2500	289 억	1094821	N	N	22	N	N
15	20240429	110625	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	112000	-700	5	-0.62	959292800	8534	53.60	113000	113700	111600	146500	78900	112700	112408.34	9.45	-2277	114700	113700	111900	110900	109100	114200	111400	290	33800	2500	83390	100	1	11586575	12977	10.66	1.68	12	0.07	10507.00	66469.00	127600	20240325	-12.23	88300	20230707	26.84	127600	-12.23	20240325	106700	4.97	20240419	127600	-12.23	20240325	88300	26.84	20230707	0.50	N	069620	2500	289 억	1094821	N	N	22	N	N
16	20240429	100643	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	112200	-500	5	-0.44	530471100	4704	29.54	113000	113700	112100	146500	78900	112700	112770.22	9.45	-1003	114700	113700	111900	110900	109100	114200	111400	290	33800	2500	83390	100	1	11586575	13000	10.68	1.69	12	0.04	10507.00	66469.00	127600	20240325	-12.07	88300	20230707	27.07	127600	-12.07	20240325	106700	5.15	20240419	127600	-12.07	20240325	88300	27.07	20230707	0.50	N	069620	2500	289 억	1094821	N	N	22	N	N
17	20240429	090644	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	113600	900	2	0.80	108305700	955	6.00	113000	113700	113000	146500	78900	112700	113409.11	9.45	503	114700	113700	111900	110900	109100	114200	111400	290	33800	2500	83390	100	1	11586575	13162	10.81	1.71	12	0.01	10507.00	66469.00	127600	20240325	-10.97	88300	20230707	28.65	127600	-10.97	20240325	106700	6.47	20240419	127600	-10.97	20240325	88300	28.65	20230707	0.50	N	069620	2500	289 억	1094821	N	N	22	N	N
18	20240426	160641	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	112700	2200	2	1.99	1781897600	15916	126.72	110500	112900	110100	143600	77400	110500	111952.19	9.46	-3684	112366	111432	110866	109932	109366	111250	109750	290	33100	2500	81770	100	1	11586575	13058	10.73	1.70	12	0.14	10507.00	66469.00	127600	20240325	-11.68	88300	20230707	27.63	127600	-11.68	20240325	106700	5.62	20240419	127600	-11.68	20240325	88300	27.63	20230707	0.49	N	069620	2500	289 억	1095633	N	N	22	N	N
19	20240426	150642	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	112800	2300	2	2.08	1534499300	13721	109.24	110500	112800	110100	143600	77400	110500	111835.82	9.46	-2948	112366	111432	110866	109932	109366	111250	109750	290	33100	2500	81770	100	1	11586575	13070	10.74	1.70	12	0.12	10507.00	66469.00	127600	20240325	-11.60	88300	20230707	27.75	127600	-11.60	20240325	106700	5.72	20240419	127600	-11.60	20240325	88300	27.75	20230707	0.49	N	069620	2500	289 억	1095633	N	N	70	N	N
20	20240426	140639	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	112300	1800	2	1.63	1101886000	9870	78.58	110500	112500	110100	143600	77400	110500	111639.92	9.46	-1880	112366	111432	110866	109932	109366	111250	109750	290	33100	2500	81770	100	1	11586575	13012	10.69	1.69	12	0.09	10507.00	66469.00	127600	20240325	-11.99	88300	20230707	27.18	127600	-11.99	20240325	106700	5.25	20240419	127600	-11.99	20240325	88300	27.18	20230707	0.49	N	069620	2500	289 억	1095633	N	N	70	N	N
21	20240426	130639	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	112300	1800	2	1.63	893354000	8014	63.81	110500	112500	110100	143600	77400	110500	111474.17	9.46	-650	112366	111432	110866	109932	109366	111250	109750	290	33100	2500	81770	100	1	11586575	13012	10.69	1.69	12	0.07	10507.00	66469.00	127600	20240325	-11.99	88300	20230707	27.18	127600	-11.99	20240325	106700	5.25	20240419	127600	-11.99	20240325	88300	27.18	20230707	0.49	N	069620	2500	289 억	1095633	N	N	70	N	N
22	20240426	120639	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	112100	1600	2	1.45	692187000	6222	49.54	110500	112400	110100	143600	77400	110500	111248.31	9.46	-141	112366	111432	110866	109932	109366	111250	109750	290	33100	2500	81770	100	1	11586575	12989	10.67	1.69	12	0.05	10507.00	66469.00	127600	20240325	-12.15	88300	20230707	26.95	127600	-12.15	20240325	106700	5.06	20240419	127600	-12.15	20240325	88300	26.95	20230707	0.49	N	069620	2500	289 억	1095633	N	N	70	N	N
23	20240426	110639	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	110900	400	2	0.36	370991000	3349	26.66	110500	111900	110100	143600	77400	110500	110776.65	9.46	235	112366	111432	110866	109932	109366	111250	109750	290	33100	2500	81770	100	1	11586575	12850	10.55	1.67	12	0.03	10507.00	66469.00	127600	20240325	-13.09	88300	20230707	25.59	127600	-13.09	20240325	106700	3.94	20240419	127600	-13.09	20240325	88300	25.59	20230707	0.49	N	069620	2500	289 억	1095633	N	N	70	N	N
24	20240426	100638	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	110700	200	2	0.18	223506100	2018	16.07	110500	111900	110100	143600	77400	110500	110756.24	9.46	453	112366	111432	110866	109932	109366	111250	109750	290	33100	2500	81770	100	1	11586575	12826	10.54	1.67	12	0.02	10507.00	66469.00	127600	20240325	-13.24	88300	20230707	25.37	127600	-13.24	20240325	106700	3.75	20240419	127600	-13.24	20240325	88300	25.37	20230707	0.49	N	069620	2500	289 억	1095633	N	N	70	N	N
25	20240426	090642	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	110900	400	2	0.36	116185300	1052	8.38	110500	111900	110100	143600	77400	110500	110442.30	9.46	452	112366	111432	110866	109932	109366	111250	109750	290	33100	2500	81770	100	1	11586575	12850	10.55	1.67	12	0.01	10507.00	66469.00	127600	20240325	-13.09	88300	20230707	25.59	127600	-13.09	20240325	106700	3.94	20240419	127600	-13.09	20240325	88300	25.59	20230707	0.49	N	069620	2500	289 억	1095633	N	N	70	N	N
26	20240425	160635	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	110500	-1100	5	-0.99	1391430700	12549	141.08	110500	111800	110300	145000	78200	111600	110879.63	9.45	-155	113466	112532	112066	111132	110666	112300	110900	290	33400	2500	82580	100	1	11586575	12803	10.52	1.66	12	0.11	10507.00	66469.00	127600	20240325	-13.40	88300	20230707	25.14	127600	-13.40	20240325	106700	3.56	20240419	127600	-13.40	20240325	88300	25.14	20230707	0.49	N	069620	2500	289 억	1095119	N	N	70	N	N
27	20240425	150640	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	111000	-600	5	-0.54	1282669200	11567	130.04	110500	111800	110300	145000	78200	111600	110889.10	9.45	218	113466	112532	112066	111132	110666	112300	110900	290	33400	2500	82580	100	1	11586575	12861	10.56	1.67	12	0.10	10507.00	66469.00	127600	20240325	-13.01	88300	20230707	25.71	127600	-13.01	20240325	106700	4.03	20240419	127600	-13.01	20240325	88300	25.71	20230707	0.49	N	069620	2500	289 억	1095119	N	N	164	N	N
28	20240425	140636	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	111500	-100	5	-0.09	1171387400	10568	118.81	110500	111800	110300	145000	78200	111600	110841.36	9.45	877	113466	112532	112066	111132	110666	112300	110900	290	33400	2500	82580	100	1	11586575	12919	10.61	1.68	12	0.09	10507.00	66469.00	127600	20240325	-12.62	88300	20230707	26.27	127600	-12.62	20240325	106700	4.50	20240419	127600	-12.62	20240325	88300	26.27	20230707	0.49	N	069620	2500	289 억	1095119	N	N	164	N	N
29	20240425	130639	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	111000	-600	5	-0.54	990603000	8941	100.52	110500	111800	110300	145000	78200	111600	110791.41	9.45	536	113466	112532	112066	111132	110666	112300	110900	290	33400	2500	82580	100	1	11586575	12861	10.56	1.67	12	0.08	10507.00	66469.00	127600	20240325	-13.01	88300	20230707	25.71	127600	-13.01	20240325	106700	4.03	20240419	127600	-13.01	20240325	88300	25.71	20230707	0.49	N	069620	2500	289 억	1095119	N	N	164	N	N
30	20240425	120635	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	111500	-100	5	-0.09	939651500	8483	95.37	110500	111800	110300	145000	78200	111600	110766.71	9.45	771	113466	112532	112066	111132	110666	112300	110900	290	33400	2500	82580	100	1	11586575	12919	10.61	1.68	12	0.07	10507.00	66469.00	127600	20240325	-12.62	88300	20230707	26.27	127600	-12.62	20240325	106700	4.50	20240419	127600	-12.62	20240325	88300	26.27	20230707	0.49	N	069620	2500	289 억	1095119	N	N	164	N	N
31	20240425	110637	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	111000	-600	5	-0.54	784272200	7083	79.63	110500	111500	110300	145000	78200	111600	110723.39	9.45	232	113466	112532	112066	111132	110666	112300	110900	290	33400	2500	82580	100	1	11586575	12861	10.56	1.67	12	0.06	10507.00	66469.00	127600	20240325	-13.01	88300	20230707	25.71	127600	-13.01	20240325	106700	4.03	20240419	127600	-13.01	20240325	88300	25.71	20230707	0.49	N	069620	2500	289 억	1095119	N	N	164	N	N
32	20240425	100636	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	110900	-700	5	-0.63	501920000	4534	50.97	110500	111500	110300	145000	78200	111600	110697.19	9.45	514	113466	112532	112066	111132	110666	112300	110900	290	33400	2500	82580	100	1	11586575	12850	10.55	1.67	12	0.04	10507.00	66469.00	127600	20240325	-13.09	88300	20230707	25.59	127600	-13.09	20240325	106700	3.94	20240419	127600	-13.09	20240325	88300	25.59	20230707	0.49	N	069620	2500	289 억	1095119	N	N	164	N	N
33	20240425	090639	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	110600	-1000	5	-0.90	85532200	773	8.69	110500	111500	110500	145000	78200	111600	110623.14	9.45	-173	113466	112532	112066	111132	110666	112300	110900	290	33400	2500	82580	100	1	11586575	12815	10.53	1.66	12	0.01	10507.00	66469.00	127600	20240325	-13.32	88300	20230707	25.25	127600	-13.32	20240325	106700	3.66	20240419	127600	-13.32	20240325	88300	25.25	20230707	0.49	N	069620	2500	289 억	1095119	N	N	164	N	N
34	20240424	160627	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	111600	-700	5	-0.62	995495500	8878	69.12	113000	113000	111600	145900	78700	112300	112130.96	9.48	-2504	114100	113200	111800	110900	109500	113650	111350	290	33600	2500	83100	100	1	11586575	12931	10.62	1.68	12	0.08	10507.00	66469.00	127600	20240325	-12.54	88300	20230707	26.39	127600	-12.54	20240325	106700	4.59	20240419	127600	-12.54	20240325	88300	26.39	20230707	0.52	N	069620	2500	289 억	1097832	N	N	164	N	N
35	20240424	150634	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	111900	-400	5	-0.36	863137600	7694	59.90	113000	113000	111600	145900	78700	112300	112183.21	9.48	-2140	114100	113200	111800	110900	109500	113650	111350	290	33600	2500	83100	100	1	11586575	12965	10.65	1.68	12	0.07	10507.00	66469.00	127600	20240325	-12.30	88300	20230707	26.73	127600	-12.30	20240325	106700	4.87	20240419	127600	-12.30	20240325	88300	26.73	20230707	0.52	N	069620	2500	289 억	1097832	N	N	207	N	N
36	20240424	140633	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	112200	-100	5	-0.09	696849700	6212	48.36	113000	113000	111600	145900	78700	112300	112177.99	9.48	-1673	114100	113200	111800	110900	109500	113650	111350	290	33600	2500	83100	100	1	11586575	13000	10.68	1.69	12	0.05	10507.00	66469.00	127600	20240325	-12.07	88300	20230707	27.07	127600	-12.07	20240325	106700	5.15	20240419	127600	-12.07	20240325	88300	27.07	20230707	0.52	N	069620	2500	289 억	1097832	N	N	207	N	N
37	20240424	130639	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	112200	-100	5	-0.09	624916100	5570	43.37	113000	113000	111600	145900	78700	112300	112193.20	9.48	-1662	114100	113200	111800	110900	109500	113650	111350	290	33600	2500	83100	100	1	11586575	13000	10.68	1.69	12	0.05	10507.00	66469.00	127600	20240325	-12.07	88300	20230707	27.07	127600	-12.07	20240325	106700	5.15	20240419	127600	-12.07	20240325	88300	27.07	20230707	0.52	N	069620	2500	289 억	1097832	N	N	207	N	N
38	20240424	120635	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	112200	-100	5	-0.09	450666100	4013	31.24	113000	113000	111800	145900	78700	112300	112301.54	9.48	-1332	114100	113200	111800	110900	109500	113650	111350	290	33600	2500	83100	100	1	11586575	13000	10.68	1.69	12	0.03	10507.00	66469.00	127600	20240325	-12.07	88300	20230707	27.07	127600	-12.07	20240325	106700	5.15	20240419	127600	-12.07	20240325	88300	27.07	20230707	0.52	N	069620	2500	289 억	1097832	N	N	207	N	N
39	20240424	110633	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	112300	0	3	0.00	365622500	3254	25.33	113000	113000	111800	145900	78700	112300	112360.94	9.48	-1222	114100	113200	111800	110900	109500	113650	111350	290	33600	2500	83100	100	1	11586575	13012	10.69	1.69	12	0.03	10507.00	66469.00	127600	20240325	-11.99	88300	20230707	27.18	127600	-11.99	20240325	106700	5.25	20240419	127600	-11.99	20240325	88300	27.18	20230707	0.52	N	069620	2500	289 억	1097832	N	N	207	N	N
40	20240424	100632	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	112400	100	2	0.09	196025600	1742	13.56	113000	113000	111900	145900	78700	112300	112529.05	9.48	-645	114100	113200	111800	110900	109500	113650	111350	290	33600	2500	83100	100	1	11586575	13023	10.70	1.69	12	0.02	10507.00	66469.00	127600	20240325	-11.91	88300	20230707	27.29	127600	-11.91	20240325	106700	5.34	20240419	127600	-11.91	20240325	88300	27.29	20230707	0.52	N	069620	2500	289 억	1097832	N	N	207	N	N
41	20240424	090635	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	112100	-200	5	-0.18	84556400	751	5.85	113000	113000	111900	145900	78700	112300	112591.74	9.48	-382	114100	113200	111800	110900	109500	113650	111350	290	33600	2500	83100	100	1	11586575	12989	10.67	1.69	12	0.01	10507.00	66469.00	127600	20240325	-12.15	88300	20230707	26.95	127600	-12.15	20240325	106700	5.06	20240419	127600	-12.15	20240325	88300	26.95	20230707	0.52	N	069620	2500	289 억	1097832	N	N	207	N	N
42	20240423	160611	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	112300	1500	2	1.35	1434187400	12790	100.57	111700	112700	110400	144000	77600	110800	112133.49	9.47	402	112800	111800	110200	109200	107600	112300	109700	290	33200	2500	81990	100	1	11586575	13012	10.69	1.69	12	0.11	10507.00	66469.00	127600	20240325	-11.99	88300	20230707	27.18	127600	-11.99	20240325	106700	5.25	20240419	127600	-11.99	20240325	88300	27.18	20230707	0.52	N	069620	2500	289 억	1097638	N	N	207	N	N
43	20240423	150632	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	112100	1300	2	1.17	1303498100	11626	91.41	111700	112700	110400	144000	77600	110800	112119.22	9.47	122	112800	111800	110200	109200	107600	112300	109700	290	33200	2500	81990	100	1	11586575	12989	10.67	1.69	12	0.10	10507.00	66469.00	127600	20240325	-12.15	88300	20230707	26.95	127600	-12.15	20240325	106700	5.06	20240419	127600	-12.15	20240325	88300	26.95	20230707	0.52	N	069620	2500	289 억	1097638	N	N	144	N	N
44	20240423	140632	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	112300	1500	2	1.35	1143369500	10200	80.20	111700	112700	110400	144000	77600	110800	112095.05	9.47	125	112800	111800	110200	109200	107600	112300	109700	290	33200	2500	81990	100	1	11586575	13012	10.69	1.69	12	0.09	10507.00	66469.00	127600	20240325	-11.99	88300	20230707	27.18	127600	-11.99	20240325	106700	5.25	20240419	127600	-11.99	20240325	88300	27.18	20230707	0.52	N	069620	2500	289 억	1097638	N	N	144	N	N
45	20240423	130630	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	112100	1300	2	1.17	957197100	8543	67.17	111700	112700	110400	144000	77600	110800	112044.61	9.47	447	112800	111800	110200	109200	107600	112300	109700	290	33200	2500	81990	100	1	11586575	12989	10.67	1.69	12	0.07	10507.00	66469.00	127600	20240325	-12.15	88300	20230707	26.95	127600	-12.15	20240325	106700	5.06	20240419	127600	-12.15	20240325	88300	26.95	20230707	0.52	N	069620	2500	289 억	1097638	N	N	144	N	N
46	20240423	120630	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	112300	1500	2	1.35	752650000	6723	52.86	111700	112700	110400	144000	77600	110800	111951.51	9.47	179	112800	111800	110200	109200	107600	112300	109700	290	33200	2500	81990	100	1	11586575	13012	10.69	1.69	12	0.06	10507.00	66469.00	127600	20240325	-11.99	88300	20230707	27.18	127600	-11.99	20240325	106700	5.25	20240419	127600	-11.99	20240325	88300	27.18	20230707	0.52	N	069620	2500	289 억	1097638	N	N	144	N	N
47	20240423	110632	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	112300	1500	2	1.35	506059500	4530	35.62	111700	112700	110400	144000	77600	110800	111712.91	9.47	252	112800	111800	110200	109200	107600	112300	109700	290	33200	2500	81990	100	1	11586575	13012	10.69	1.69	12	0.04	10507.00	66469.00	127600	20240325	-11.99	88300	20230707	27.18	127600	-11.99	20240325	106700	5.25	20240419	127600	-11.99	20240325	88300	27.18	20230707	0.52	N	069620	2500	289 억	1097638	N	N	144	N	N
48	20240423	100631	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	111100	300	2	0.27	205572700	1849	14.54	111700	111700	110400	144000	77600	110800	111180.48	9.47	40	112800	111800	110200	109200	107600	112300	109700	290	33200	2500	81990	100	1	11586575	12873	10.57	1.67	12	0.02	10507.00	66469.00	127600	20240325	-12.93	88300	20230707	25.82	127600	-12.93	20240325	106700	4.12	20240419	127600	-12.93	20240325	88300	25.82	20230707	0.52	N	069620	2500	289 억	1097638	N	N	144	N	N
49	20240423	090631	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	111500	700	2	0.63	56353700	506	3.98	111700	111700	110400	144000	77600	110800	111370.95	9.47	-313	112800	111800	110200	109200	107600	112300	109700	290	33200	2500	81990	100	1	11586575	12919	10.61	1.68	12	0.00	10507.00	66469.00	127600	20240325	-12.62	88300	20230707	26.27	127600	-12.62	20240325	106700	4.50	20240419	127600	-12.62	20240325	88300	26.27	20230707	0.52	N	069620	2500	289 억	1097638	N	N	144	N	N
50	20240422	160629	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	110800	3300	2	3.07	1400913700	12684	75.33	109100	111200	108600	139700	75300	107500	110471.86	9.46	-680	110700	109100	107900	106300	105100	108500	105700	290	32200	2500	79550	100	1	11586575	12838	10.55	1.67	12	0.11	10507.00	66469.00	127600	20240325	-13.17	88300	20230707	25.48	127600	-13.17	20240325	106700	3.84	20240419	127600	-13.17	20240325	88300	25.48	20230707	0.52	N	069620	2500	289 억	1096557	N	N	144	N	N
51	20240422	150628	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	110700	3200	2	2.98	1309439000	11858	70.42	109100	111200	108600	139700	75300	107500	110452.78	9.46	-655	110700	109100	107900	106300	105100	108500	105700	290	32200	2500	79550	100	1	11586575	12826	10.54	1.67	12	0.10	10507.00	66469.00	127600	20240325	-13.24	88300	20230707	25.37	127600	-13.24	20240325	106700	3.75	20240419	127600	-13.24	20240325	88300	25.37	20230707	0.52	N	069620	2500	289 억	1096557	N	N	201	N	N
52	20240422	140628	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	110400	2900	2	2.70	1137623300	10304	61.19	109100	111200	108600	139700	75300	107500	110435.91	9.46	26	110700	109100	107900	106300	105100	108500	105700	290	32200	2500	79550	100	1	11586575	12792	10.51	1.66	12	0.09	10507.00	66469.00	127600	20240325	-13.48	88300	20230707	25.03	127600	-13.48	20240325	106700	3.47	20240419	127600	-13.48	20240325	88300	25.03	20230707	0.52	N	069620	2500	289 억	1096557	N	N	201	N	N
53	20240422	130626	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	110600	3100	2	2.88	992840200	8994	53.41	109100	111200	108600	139700	75300	107500	110423.30	9.46	1108	110700	109100	107900	106300	105100	108500	105700	290	32200	2500	79550	100	1	11586575	12815	10.53	1.66	12	0.08	10507.00	66469.00	127600	20240325	-13.32	88300	20230707	25.25	127600	-13.32	20240325	106700	3.66	20240419	127600	-13.32	20240325	88300	25.25	20230707	0.52	N	069620	2500	289 억	1096557	N	N	201	N	N
54	20240422	120627	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	110600	3100	2	2.88	859685800	7790	46.26	109100	111200	108600	139700	75300	107500	110396.66	9.46	1270	110700	109100	107900	106300	105100	108500	105700	290	32200	2500	79550	100	1	11586575	12815	10.53	1.66	12	0.07	10507.00	66469.00	127600	20240325	-13.32	88300	20230707	25.25	127600	-13.32	20240325	106700	3.66	20240419	127600	-13.32	20240325	88300	25.25	20230707	0.52	N	069620	2500	289 억	1096557	N	N	201	N	N
55	20240422	110627	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	110800	3300	2	3.07	731356500	6630	39.37	109100	111200	108600	139700	75300	107500	110355.40	9.46	1537	110700	109100	107900	106300	105100	108500	105700	290	32200	2500	79550	100	1	11586575	12838	10.55	1.67	12	0.06	10507.00	66469.00	127600	20240325	-13.17	88300	20230707	25.48	127600	-13.17	20240325	106700	3.84	20240419	127600	-13.17	20240325	88300	25.48	20230707	0.52	N	069620	2500	289 억	1096557	N	N	201	N	N
56	20240422	100628	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	110900	3400	2	3.16	572785200	5201	30.89	109100	111200	108600	139700	75300	107500	110184.01	9.46	1676	110700	109100	107900	106300	105100	108500	105700	290	32200	2500	79550	100	1	11586575	12850	10.55	1.67	12	0.04	10507.00	66469.00	127600	20240325	-13.09	88300	20230707	25.59	127600	-13.09	20240325	106700	3.94	20240419	127600	-13.09	20240325	88300	25.59	20230707	0.52	N	069620	2500	289 억	1096557	N	N	201	N	N
57	20240422	090627	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	109400	1900	2	1.77	99052700	909	5.40	109100	109500	108600	139700	75300	107500	109160.70	9.46	525	110700	109100	107900	106300	105100	108500	105700	290	32200	2500	79550	100	1	11586575	12676	10.41	1.65	12	0.01	10507.00	66469.00	127600	20240325	-14.26	88300	20230707	23.90	127600	-14.26	20240325	106700	2.53	20240419	127600	-14.26	20240325	88300	23.90	20230707	0.52	N	069620	2500	289 억	1096557	N	N	201	N	N
58	20240419	160559	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	107500	-1700	5	-1.56	1809814500	16781	109.43	108200	109500	106700	141900	76500	109200	107846.37	9.46	-4360	111800	110500	109300	108000	106800	111150	108650	290	32700	2500	80800	100	1	11586575	12456	10.23	1.62	12	0.14	10507.00	66469.00	127600	20240325	-15.75	88300	20230707	21.74	127600	-15.75	20240325	106700	0.75	20240419	127600	-15.75	20240325	88300	21.74	20230707	0.52	N	069620	2500	289 억	1096665	N	N	201	N	N
59	20240419	150605	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	108500	-700	5	-0.64	1603388200	14869	96.96	108200	109500	106700	141900	76500	109200	107830.98	9.46	-3580	111800	110500	109300	108000	106800	111150	108650	290	32700	2500	80800	100	1	11586575	12571	10.33	1.63	12	0.13	10507.00	66469.00	127600	20240325	-14.97	88300	20230707	22.88	127600	-14.97	20240325	106700	1.69	20240419	127600	-14.97	20240325	88300	22.88	20230707	0.52	N	069620	2500	289 억	1096665	N	N	38	N	N
60	20240419	140559	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	108300	-900	5	-0.82	1420483300	13179	85.94	108200	109500	106700	141900	76500	109200	107779.97	9.46	-2390	111800	110500	109300	108000	106800	111150	108650	290	32700	2500	80800	100	1	11586575	12548	10.31	1.63	12	0.11	10507.00	66469.00	127600	20240325	-15.13	88300	20230707	22.65	127600	-15.13	20240325	106700	1.50	20240419	127600	-15.13	20240325	88300	22.65	20230707	0.52	N	069620	2500	289 억	1096665	N	N	38	N	N
61	20240419	130601	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	108300	-900	5	-0.82	1180035100	10958	71.46	108200	109500	106700	141900	76500	109200	107682.10	9.46	-623	111800	110500	109300	108000	106800	111150	108650	290	32700	2500	80800	100	1	11586575	12548	10.31	1.63	12	0.09	10507.00	66469.00	127600	20240325	-15.13	88300	20230707	22.65	127600	-15.13	20240325	106700	1.50	20240419	127600	-15.13	20240325	88300	22.65	20230707	0.52	N	069620	2500	289 억	1096665	N	N	38	N	N
62	20240419	120557	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	107200	-2000	5	-1.83	1044188100	9698	63.24	108200	109500	106700	141900	76500	109200	107664.76	9.46	-559	111800	110500	109300	108000	106800	111150	108650	290	32700	2500	80800	100	1	11586575	12421	10.20	1.61	12	0.08	10507.00	66469.00	127600	20240325	-15.99	88300	20230707	21.40	127600	-15.99	20240325	106700	0.47	20240419	127600	-15.99	20240325	88300	21.40	20230707	0.52	N	069620	2500	289 억	1096665	N	N	38	N	N
63	20240419	110604	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	107000	-2200	5	-2.01	838509500	7778	50.72	108200	109500	106900	141900	76500	109200	107798.80	9.46	-236	111800	110500	109300	108000	106800	111150	108650	290	32700	2500	80800	100	1	11586575	12398	10.18	1.61	12	0.07	10507.00	66469.00	127600	20240325	-16.14	88300	20230707	21.18	127600	-16.14	20240325	106900	0.09	20240419	127600	-16.14	20240325	88300	21.18	20230707	0.52	N	069620	2500	289 억	1096665	N	N	38	N	N
64	20240419	100603	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	108200	-1000	5	-0.92	513816100	4758	31.03	108200	109500	107500	141900	76500	109200	107980.71	9.46	435	111800	110500	109300	108000	106800	111150	108650	290	32700	2500	80800	100	1	11586575	12537	10.30	1.63	12	0.04	10507.00	66469.00	127600	20240325	-15.20	88300	20230707	22.54	127600	-15.20	20240325	107500	0.65	20240419	127600	-15.20	20240325	88300	22.54	20230707	0.52	N	069620	2500	289 억	1096665	N	N	38	N	N
65	20240419	090558	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	108000	-1200	5	-1.10	108763600	1005	6.55	108200	109500	108000	141900	76500	109200	108186.17	9.46	-375	111800	110500	109300	108000	106800	111150	108650	290	32700	2500	80800	100	1	11586575	12514	10.28	1.62	12	0.01	10507.00	66469.00	127600	20240325	-15.36	88300	20230707	22.31	127600	-15.36	20240325	107900	0.09	20240417	127600	-15.36	20240325	88300	22.31	20230707	0.52	N	069620	2500	289 억	1096665	N	N	38	N	N
66	20240418	160558	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	109200	1100	2	1.02	1661922200	15180	64.79	108100	110600	108100	140500	75700	108100	109481.04	9.43	4283	111433	109766	108833	107166	106233	109300	106700	290	32400	2500	79990	100	1	11586575	12653	10.39	1.64	12	0.13	10507.00	66469.00	127600	20240325	-14.42	88300	20230707	23.67	127600	-14.42	20240325	107900	1.20	20240417	127600	-14.42	20240325	88300	23.67	20230707	0.50	N	069620	2500	289 억	1092262	N	N	38	N	N
67	20240418	150557	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	109500	1400	2	1.30	1574711300	14382	61.38	108100	110600	108100	140500	75700	108100	109491.82	9.43	4287	111433	109766	108833	107166	106233	109300	106700	290	32400	2500	79990	100	1	11586575	12687	10.42	1.65	12	0.12	10507.00	66469.00	127600	20240325	-14.18	88300	20230707	24.01	127600	-14.18	20240325	107900	1.48	20240417	127600	-14.18	20240325	88300	24.01	20230707	0.50	N	069620	2500	289 억	1092262	N	N	25	N	N
68	20240418	140602	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	109300	1200	2	1.11	1306861300	11933	50.93	108100	110600	108100	140500	75700	108100	109516.58	9.43	3303	111433	109766	108833	107166	106233	109300	106700	290	32400	2500	79990	100	1	11586575	12664	10.40	1.64	12	0.10	10507.00	66469.00	127600	20240325	-14.34	88300	20230707	23.78	127600	-14.34	20240325	107900	1.30	20240417	127600	-14.34	20240325	88300	23.78	20230707	0.50	N	069620	2500	289 억	1092262	N	N	25	N	N
69	20240418	130558	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	109400	1300	2	1.20	872374000	7978	34.05	108100	109900	108100	140500	75700	108100	109347.46	9.43	2962	111433	109766	108833	107166	106233	109300	106700	290	32400	2500	79990	100	1	11586575	12676	10.41	1.65	12	0.07	10507.00	66469.00	127600	20240325	-14.26	88300	20230707	23.90	127600	-14.26	20240325	107900	1.39	20240417	127600	-14.26	20240325	88300	23.90	20230707	0.50	N	069620	2500	289 억	1092262	N	N	25	N	N
70	20240418	120557	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	109500	1400	2	1.30	677662300	6198	26.45	108100	109900	108100	140500	75700	108100	109335.64	9.43	1839	111433	109766	108833	107166	106233	109300	106700	290	32400	2500	79990	100	1	11586575	12687	10.42	1.65	12	0.05	10507.00	66469.00	127600	20240325	-14.18	88300	20230707	24.01	127600	-14.18	20240325	107900	1.48	20240417	127600	-14.18	20240325	88300	24.01	20230707	0.50	N	069620	2500	289 억	1092262	N	N	25	N	N
71	20240418	110558	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	109300	1200	2	1.11	450517800	4121	17.59	108100	109900	108100	140500	75700	108100	109322.45	9.43	517	111433	109766	108833	107166	106233	109300	106700	290	32400	2500	79990	100	1	11586575	12664	10.40	1.64	12	0.04	10507.00	66469.00	127600	20240325	-14.34	88300	20230707	23.78	127600	-14.34	20240325	107900	1.30	20240417	127600	-14.34	20240325	88300	23.78	20230707	0.50	N	069620	2500	289 억	1092262	N	N	25	N	N
72	20240418	100559	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	109500	1400	2	1.30	226143700	2071	8.84	108100	109900	108100	140500	75700	108100	109195.41	9.43	314	111433	109766	108833	107166	106233	109300	106700	290	32400	2500	79990	100	1	11586575	12687	10.42	1.65	12	0.02	10507.00	66469.00	127600	20240325	-14.18	88300	20230707	24.01	127600	-14.18	20240325	107900	1.48	20240417	127600	-14.18	20240325	88300	24.01	20230707	0.50	N	069620	2500	289 억	1092262	N	N	25	N	N
73	20240418	090558	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	108700	600	2	0.56	21776500	201	0.86	108100	108900	108100	140500	75700	108100	108340.80	9.43	41	111433	109766	108833	107166	106233	109300	106700	290	32400	2500	79990	100	1	11586575	12595	10.35	1.64	12	0.00	10507.00	66469.00	127600	20240325	-14.81	88300	20230707	23.10	127600	-14.81	20240325	107900	0.74	20240417	127600	-14.81	20240325	88300	23.10	20230707	0.50	N	069620	2500	289 억	1092262	N	N	25	N	N
74	20240417	160553	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	108100	-2000	5	-1.82	2553155500	23367	120.98	110100	110500	107900	143100	77100	110100	109263.33	9.49	-9713	113300	111700	110900	109300	108500	111300	108900	290	33000	2500	81470	100	1	11586575	12525	10.29	1.63	12	0.20	10507.00	66469.00	127600	20240325	-15.28	88300	20230707	22.42	127600	-15.28	20240325	107900	0.19	20240417	127600	-15.28	20240325	88300	22.42	20230707	0.51	N	069620	2500	289 억	1100004	N	N	25	N	N
75	20240417	150603	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	108400	-1700	5	-1.54	2253580700	20596	106.64	110100	110500	108400	143100	77100	110100	109417.94	9.49	-9718	113300	111700	110900	109300	108500	111300	108900	290	33000	2500	81470	100	1	11586575	12560	10.32	1.63	12	0.18	10507.00	66469.00	127600	20240325	-15.05	88300	20230707	22.76	127600	-15.05	20240325	108100	0.28	20240126	127600	-15.05	20240325	88300	22.76	20230707	0.51	N	069620	2500	289 억	1100004	N	N	1212	N	N
76	20240417	140557	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	109600	-500	5	-0.45	1338714500	12208	63.21	110100	110500	109100	143100	77100	110100	109658.32	9.49	-3507	113300	111700	110900	109300	108500	111300	108900	290	33000	2500	81470	100	1	11586575	12699	10.43	1.65	12	0.11	10507.00	66469.00	127600	20240325	-14.11	88300	20230707	24.12	127600	-14.11	20240325	108100	1.39	20240126	127600	-14.11	20240325	88300	24.12	20230707	0.51	N	069620	2500	289 억	1100004	N	N	1212	N	N
77	20240417	130559	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	109500	-600	5	-0.54	1042626900	9499	49.18	110100	110500	109400	143100	77100	110100	109761.29	9.49	-2747	113300	111700	110900	109300	108500	111300	108900	290	33000	2500	81470	100	1	11586575	12687	10.42	1.65	12	0.08	10507.00	66469.00	127600	20240325	-14.18	88300	20230707	24.01	127600	-14.18	20240325	108100	1.30	20240126	127600	-14.18	20240325	88300	24.01	20230707	0.51	N	069620	2500	289 억	1100004	N	N	1212	N	N
78	20240417	120601	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	109700	-400	5	-0.36	860080400	7835	40.57	110100	110500	109400	143100	77100	110100	109773.60	9.49	-2054	113300	111700	110900	109300	108500	111300	108900	290	33000	2500	81470	100	1	11586575	12710	10.44	1.65	12	0.07	10507.00	66469.00	127600	20240325	-14.03	88300	20230707	24.24	127600	-14.03	20240325	108100	1.48	20240126	127600	-14.03	20240325	88300	24.24	20230707	0.51	N	069620	2500	289 억	1100004	N	N	1212	N	N
79	20240417	110601	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	109400	-700	5	-0.64	757507400	6899	35.72	110100	110500	109400	143100	77100	110100	109799.03	9.49	-1866	113300	111700	110900	109300	108500	111300	108900	290	33000	2500	81470	100	1	11586575	12676	10.41	1.65	12	0.06	10507.00	66469.00	127600	20240325	-14.26	88300	20230707	23.90	127600	-14.26	20240325	108100	1.20	20240126	127600	-14.26	20240325	88300	23.90	20230707	0.51	N	069620	2500	289 억	1100004	N	N	1212	N	N
80	20240417	100557	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	109900	-200	5	-0.18	367428800	3341	17.30	110100	110500	109500	143100	77100	110100	109975.21	9.49	-1441	113300	111700	110900	109300	108500	111300	108900	290	33000	2500	81470	100	1	11586575	12734	10.46	1.65	12	0.03	10507.00	66469.00	127600	20240325	-13.87	88300	20230707	24.46	127600	-13.87	20240325	108100	1.67	20240126	127600	-13.87	20240325	88300	24.46	20230707	0.51	N	069620	2500	289 억	1100004	N	N	1212	N	N
81	20240417	090555	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	109900	-200	5	-0.18	59455900	540	2.80	110100	110400	109800	143100	77100	110100	110103.61	9.49	-143	113300	111700	110900	109300	108500	111300	108900	290	33000	2500	81470	100	1	11586575	12734	10.46	1.65	12	0.00	10507.00	66469.00	127600	20240325	-13.87	88300	20230707	24.46	127600	-13.87	20240325	108100	1.67	20240126	127600	-13.87	20240325	88300	24.46	20230707	0.51	N	069620	2500	289 억	1100004	N	N	1212	N	N
82	20240416	160559	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	110100	-2600	5	-2.31	2103796100	18992	137.16	112100	112500	110100	146500	78900	112700	110775.10	9.57	1270	115366	114032	113066	111732	110766	113550	111250	290	33800	2500	83390	100	1	11586575	12757	10.48	1.66	12	0.16	10507.00	66469.00	127600	20240325	-13.71	88300	20230707	24.69	127600	-13.71	20240325	108100	1.85	20240126	127600	-13.71	20240325	88300	24.69	20230707	0.53	N	069620	2500	289 억	1108755	N	N	1212	N	N
83	20240416	150556	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	110500	-2200	5	-1.95	1794338900	16184	116.88	112100	112500	110100	146500	78900	112700	110868.79	9.57	561	115366	114032	113066	111732	110766	113550	111250	290	33800	2500	83390	100	1	11586575	12803	10.52	1.66	12	0.14	10507.00	66469.00	127600	20240325	-13.40	88300	20230707	25.14	127600	-13.40	20240325	108100	2.22	20240126	127600	-13.40	20240325	88300	25.14	20230707	0.53	N	069620	2500	289 억	1108755	N	N	1341	N	N
84	20240416	140555	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	110500	-2200	5	-1.95	1640487100	14792	106.82	112100	112500	110100	146500	78900	112700	110901.12	9.57	785	115366	114032	113066	111732	110766	113550	111250	290	33800	2500	83390	100	1	11586575	12803	10.52	1.66	12	0.13	10507.00	66469.00	127600	20240325	-13.40	88300	20230707	25.14	127600	-13.40	20240325	108100	2.22	20240126	127600	-13.40	20240325	88300	25.14	20230707	0.53	N	069620	2500	289 억	1108755	N	N	1341	N	N
85	20240416	130557	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	110600	-2100	5	-1.86	1465741400	13211	95.41	112100	112500	110100	146500	78900	112700	110945.77	9.57	803	115366	114032	113066	111732	110766	113550	111250	290	33800	2500	83390	100	1	11586575	12815	10.53	1.66	12	0.11	10507.00	66469.00	127600	20240325	-13.32	88300	20230707	25.25	127600	-13.32	20240325	108100	2.31	20240126	127600	-13.32	20240325	88300	25.25	20230707	0.53	N	069620	2500	289 억	1108755	N	N	1341	N	N
86	20240416	120559	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	110600	-2100	5	-1.86	1278325900	11515	83.16	112100	112500	110100	146500	78900	112700	111010.89	9.57	770	115366	114032	113066	111732	110766	113550	111250	290	33800	2500	83390	100	1	11586575	12815	10.53	1.66	12	0.10	10507.00	66469.00	127600	20240325	-13.32	88300	20230707	25.25	127600	-13.32	20240325	108100	2.31	20240126	127600	-13.32	20240325	88300	25.25	20230707	0.53	N	069620	2500	289 억	1108755	N	N	1341	N	N
87	20240416	110556	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	111000	-1700	5	-1.51	908770100	8171	59.01	112100	112500	110500	146500	78900	112700	111215.14	9.57	805	115366	114032	113066	111732	110766	113550	111250	290	33800	2500	83390	100	1	11586575	12861	10.56	1.67	12	0.07	10507.00	66469.00	127600	20240325	-13.01	88300	20230707	25.71	127600	-13.01	20240325	108100	2.68	20240126	127600	-13.01	20240325	88300	25.71	20230707	0.53	N	069620	2500	289 억	1108755	N	N	1341	N	N
88	20240416	100549	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	111000	-1700	5	-1.51	626776800	5627	40.64	112100	112500	110900	146500	78900	112700	111382.47	9.57	491	115366	114032	113066	111732	110766	113550	111250	290	33800	2500	83390	100	1	11586575	12861	10.56	1.67	12	0.05	10507.00	66469.00	127600	20240325	-13.01	88300	20230707	25.71	127600	-13.01	20240325	108100	2.68	20240126	127600	-13.01	20240325	88300	25.71	20230707	0.53	N	069620	2500	289 억	1108755	N	N	1341	N	N
89	20240416	090550	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	111700	-1000	5	-0.89	110488300	988	7.14	112100	112500	111500	146500	78900	112700	111811.38	9.57	-168	115366	114032	113066	111732	110766	113550	111250	290	33800	2500	83390	100	1	11586575	12942	10.63	1.68	12	0.01	10507.00	66469.00	127600	20240325	-12.46	88300	20230707	26.50	127600	-12.46	20240325	108100	3.33	20240126	127600	-12.46	20240325	88300	26.50	20230707	0.53	N	069620	2500	289 억	1108755	N	N	1341	N	N
90	20240415	160548	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	112700	-2000	5	-1.74	1552446900	13773	58.70	114400	114400	112100	149100	80300	114700	112716.43	9.59	-3964	117700	116200	114200	112700	110700	116950	113450	290	34400	2500	84870	100	1	11586575	13058	10.73	1.70	12	0.12	10507.00	66469.00	127600	20240325	-11.68	88300	20230707	27.63	127600	-11.68	20240325	108100	4.26	20240126	127600	-11.68	20240325	88300	27.63	20230707	0.53	N	069620	2500	289 억	1111340	N	N	1341	N	N
91	20240415	150552	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	112200	-2500	5	-2.18	1233490100	10937	46.61	114400	114400	112100	149100	80300	114700	112781.04	9.59	-3866	117700	116200	114200	112700	110700	116950	113450	290	34400	2500	84870	100	1	11586575	13000	10.68	1.69	12	0.09	10507.00	66469.00	127600	20240325	-12.07	88300	20230707	27.07	127600	-12.07	20240325	108100	3.79	20240126	127600	-12.07	20240325	88300	27.07	20230707	0.53	N	069620	2500	289 억	1111340	N	N	880	N	N
92	20240415	140547	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	112700	-2000	5	-1.74	954818200	8458	36.05	114400	114400	112100	149100	80300	114700	112888.93	9.59	-2691	117700	116200	114200	112700	110700	116950	113450	290	34400	2500	84870	100	1	11586575	13058	10.73	1.70	12	0.07	10507.00	66469.00	127600	20240325	-11.68	88300	20230707	27.63	127600	-11.68	20240325	108100	4.26	20240126	127600	-11.68	20240325	88300	27.63	20230707	0.53	N	069620	2500	289 억	1111340	N	N	880	N	N
93	20240415	130542	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	112800	-1900	5	-1.66	820283800	7264	30.96	114400	114400	112100	149100	80300	114700	112924.04	9.59	-1999	117700	116200	114200	112700	110700	116950	113450	290	34400	2500	84870	100	1	11586575	13070	10.74	1.70	12	0.06	10507.00	66469.00	127600	20240325	-11.60	88300	20230707	27.75	127600	-11.60	20240325	108100	4.35	20240126	127600	-11.60	20240325	88300	27.75	20230707	0.53	N	069620	2500	289 억	1111340	N	N	880	N	N
94	20240415	120550	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	112500	-2200	5	-1.92	715286800	6334	26.99	114400	114400	112100	149100	80300	114700	112927.57	9.59	-1667	117700	116200	114200	112700	110700	116950	113450	290	34400	2500	84870	100	1	11586575	13035	10.71	1.69	12	0.05	10507.00	66469.00	127600	20240325	-11.83	88300	20230707	27.41	127600	-11.83	20240325	108100	4.07	20240126	127600	-11.83	20240325	88300	27.41	20230707	0.53	N	069620	2500	289 억	1111340	N	N	880	N	N
95	20240415	110550	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	112900	-1800	5	-1.57	559048900	4950	21.10	114400	114400	112100	149100	80300	114700	112938.46	9.59	-1458	117700	116200	114200	112700	110700	116950	113450	290	34400	2500	84870	100	1	11586575	13081	10.75	1.70	12	0.04	10507.00	66469.00	127600	20240325	-11.52	88300	20230707	27.86	127600	-11.52	20240325	108100	4.44	20240126	127600	-11.52	20240325	88300	27.86	20230707	0.53	N	069620	2500	289 억	1111340	N	N	880	N	N
96	20240415	100548	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	112700	-2000	5	-1.74	335929700	2967	12.64	114400	114400	112500	149100	80300	114700	113221.01	9.59	-288	117700	116200	114200	112700	110700	116950	113450	290	34400	2500	84870	100	1	11586575	13058	10.73	1.70	12	0.03	10507.00	66469.00	127600	20240325	-11.68	88300	20230707	27.63	127600	-11.68	20240325	108100	4.26	20240126	127600	-11.68	20240325	88300	27.63	20230707	0.53	N	069620	2500	289 억	1111340	N	N	880	N	N
97	20240415	090551	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	113700	-1000	5	-0.87	100729200	885	3.77	114400	114400	113100	149100	80300	114700	113816.31	9.59	9	117700	116200	114200	112700	110700	116950	113450	290	34400	2500	84870	100	1	11586575	13174	10.82	1.71	12	0.01	10507.00	66469.00	127600	20240325	-10.89	88300	20230707	28.77	127600	-10.89	20240325	108100	5.18	20240126	127600	-10.89	20240325	88300	28.77	20230707	0.53	N	069620	2500	289 억	1111340	N	N	880	N	N
98	20240412	160547	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	114700	2200	2	1.96	2677376200	23366	105.32	113000	115700	112200	146200	78800	112500	114584.24	9.56	-2950	114433	113466	112233	111266	110033	113950	111750	290	33700	2500	83250	100	1	11586575	13290	10.92	1.73	12	0.20	10507.00	66469.00	127600	20240325	-10.11	88300	20230707	29.90	127600	-10.11	20240325	108100	6.11	20240126	127600	-10.11	20240325	88300	29.90	20230707	0.52	N	069620	2500	289 억	1107500	N	N	880	N	N
99	20240412	150548	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	114900	2400	2	2.13	2431346600	21222	95.65	113000	115700	112200	146200	78800	112500	114567.27	9.56	-3729	114433	113466	112233	111266	110033	113950	111750	290	33700	2500	83250	100	1	11586575	13313	10.94	1.73	12	0.18	10507.00	66469.00	127600	20240325	-9.95	88300	20230707	30.12	127600	-9.95	20240325	108100	6.29	20240126	127600	-9.95	20240325	88300	30.12	20230707	0.52	N	069620	2500	289 억	1107500	N	N	127	N	N
100	20240412	140547	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	115000	2500	2	2.22	2206788600	19269	86.85	113000	115700	112200	146200	78800	112500	114525.33	9.56	-2914	114433	113466	112233	111266	110033	113950	111750	290	33700	2500	83250	100	1	11586575	13325	10.95	1.73	12	0.17	10507.00	66469.00	127600	20240325	-9.87	88300	20230707	30.24	127600	-9.87	20240325	108100	6.38	20240126	127600	-9.87	20240325	88300	30.24	20230707	0.52	N	069620	2500	289 억	1107500	N	N	127	N	N
101	20240412	130543	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	114700	2200	2	1.96	1800949400	15744	70.96	113000	115700	112200	146200	78800	112500	114389.57	9.56	-818	114433	113466	112233	111266	110033	113950	111750	290	33700	2500	83250	100	1	11586575	13290	10.92	1.73	12	0.14	10507.00	66469.00	127600	20240325	-10.11	88300	20230707	29.90	127600	-10.11	20240325	108100	6.11	20240126	127600	-10.11	20240325	88300	29.90	20230707	0.52	N	069620	2500	289 억	1107500	N	N	127	N	N
102	20240412	120547	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	115100	2600	2	2.31	1543686300	13507	60.88	113000	115700	112200	146200	78800	112500	114287.87	9.56	578	114433	113466	112233	111266	110033	113950	111750	290	33700	2500	83250	100	1	11586575	13336	10.95	1.73	12	0.12	10507.00	66469.00	127600	20240325	-9.80	88300	20230707	30.35	127600	-9.80	20240325	108100	6.48	20240126	127600	-9.80	20240325	88300	30.35	20230707	0.52	N	069620	2500	289 억	1107500	N	N	127	N	N
103	20240412	110543	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	115300	2800	2	2.49	1221087100	10704	48.25	113000	115500	112200	146200	78800	112500	114077.64	9.56	1645	114433	113466	112233	111266	110033	113950	111750	290	33700	2500	83250	100	1	11586575	13359	10.97	1.73	12	0.09	10507.00	66469.00	127600	20240325	-9.64	88300	20230707	30.58	127600	-9.64	20240325	108100	6.66	20240126	127600	-9.64	20240325	88300	30.58	20230707	0.52	N	069620	2500	289 억	1107500	N	N	127	N	N
104	20240412	100545	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	114900	2400	2	2.13	754846100	6654	29.99	113000	115000	112200	146200	78800	112500	113442.46	9.56	1111	114433	113466	112233	111266	110033	113950	111750	290	33700	2500	83250	100	1	11586575	13313	10.94	1.73	12	0.06	10507.00	66469.00	127600	20240325	-9.95	88300	20230707	30.12	127600	-9.95	20240325	108100	6.29	20240126	127600	-9.95	20240325	88300	30.12	20230707	0.52	N	069620	2500	289 억	1107500	N	N	127	N	N
105	20240412	090544	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	112400	-100	5	-0.09	93590700	831	3.75	113000	113000	112200	146200	78800	112500	112624.19	9.56	-15	114433	113466	112233	111266	110033	113950	111750	290	33700	2500	83250	100	1	11586575	13023	10.70	1.69	12	0.01	10507.00	66469.00	127600	20240325	-11.91	88300	20230707	27.29	127600	-11.91	20240325	108100	3.98	20240126	127600	-11.91	20240325	88300	27.29	20230707	0.52	N	069620	2500	289 억	1107500	N	N	127	N	N
106	20240411	160539	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	112500	-700	5	-0.62	2480068800	22076	108.05	111800	113200	111000	147100	79300	113200	112341.52	9.55	-1254	116333	114766	113833	112266	111333	114300	111800	290	33900	2500	83760	100	1	11586575	13035	10.71	1.69	12	0.19	10507.00	66469.00	127600	20240325	-11.83	88300	20230707	27.41	127600	-11.83	20240325	108100	4.07	20240126	127600	-11.83	20240325	88300	27.41	20230707	0.52	N	069620	2500	289 억	1106620	N	N	127	N	N
107	20240411	150547	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	112900	-300	5	-0.27	2116114800	18845	92.23	111800	113200	111000	147100	79300	113200	112290.03	9.55	-886	116333	114766	113833	112266	111333	114300	111800	290	33900	2500	83760	100	1	11586575	13081	10.75	1.70	12	0.16	10507.00	66469.00	127600	20240325	-11.52	88300	20230707	27.86	127600	-11.52	20240325	108100	4.44	20240126	127600	-11.52	20240325	88300	27.86	20230707	0.52	N	069620	2500	289 억	1106620	N	N	36	N	N
108	20240411	140544	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	113100	-100	5	-0.09	1627213200	14519	71.06	111800	113200	111000	147100	79300	113200	112073.97	9.55	760	116333	114766	113833	112266	111333	114300	111800	290	33900	2500	83760	100	1	11586575	13104	10.76	1.70	12	0.13	10507.00	66469.00	127600	20240325	-11.36	88300	20230707	28.09	127600	-11.36	20240325	108100	4.63	20240126	127600	-11.36	20240325	88300	28.09	20230707	0.52	N	069620	2500	289 억	1106620	N	N	36	N	N
109	20240411	130536	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	112300	-900	5	-0.80	1278034600	11419	55.89	111800	113000	111000	147100	79300	113200	111920.64	9.55	817	116333	114766	113833	112266	111333	114300	111800	290	33900	2500	83760	100	1	11586575	13012	10.69	1.69	12	0.10	10507.00	66469.00	127600	20240325	-11.99	88300	20230707	27.18	127600	-11.99	20240325	108100	3.89	20240126	127600	-11.99	20240325	88300	27.18	20230707	0.52	N	069620	2500	289 억	1106620	N	N	36	N	N
110	20240411	120544	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	112400	-800	5	-0.71	1098529500	9821	48.07	111800	113000	111000	147100	79300	113200	111853.79	9.55	472	116333	114766	113833	112266	111333	114300	111800	290	33900	2500	83760	100	1	11586575	13023	10.70	1.69	12	0.08	10507.00	66469.00	127600	20240325	-11.91	88300	20230707	27.29	127600	-11.91	20240325	108100	3.98	20240126	127600	-11.91	20240325	88300	27.29	20230707	0.52	N	069620	2500	289 억	1106620	N	N	36	N	N
111	20240411	110539	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	112500	-700	5	-0.62	935294500	8369	40.96	111800	113000	111000	147100	79300	113200	111755.29	9.55	36	116333	114766	113833	112266	111333	114300	111800	290	33900	2500	83760	100	1	11586575	13035	10.71	1.69	12	0.07	10507.00	66469.00	127600	20240325	-11.83	88300	20230707	27.41	127600	-11.83	20240325	108100	4.07	20240126	127600	-11.83	20240325	88300	27.41	20230707	0.52	N	069620	2500	289 억	1106620	N	N	36	N	N
112	20240411	100546	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	112400	-800	5	-0.71	713729800	6399	31.32	111800	112600	111000	147100	79300	113200	111535.11	9.55	-254	116333	114766	113833	112266	111333	114300	111800	290	33900	2500	83760	100	1	11586575	13023	10.70	1.69	12	0.06	10507.00	66469.00	127600	20240325	-11.91	88300	20230707	27.29	127600	-11.91	20240325	108100	3.98	20240126	127600	-11.91	20240325	88300	27.29	20230707	0.52	N	069620	2500	289 억	1106620	N	N	36	N	N
113	20240411	090541	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	112100	-1100	5	-0.97	108814900	973	4.76	111800	112600	111500	147100	79300	113200	111820.25	9.55	-99	116333	114766	113833	112266	111333	114300	111800	290	33900	2500	83760	100	1	11586575	12989	10.67	1.69	12	0.01	10507.00	66469.00	127600	20240325	-12.15	88300	20230707	26.95	127600	-12.15	20240325	108100	3.70	20240126	127600	-12.15	20240325	88300	26.95	20230707	0.52	N	069620	2500	289 억	1106620	N	N	36	N	N
114	20240409	160534	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	113200	-100	5	-0.09	2291580000	20178	84.05	114200	115400	112900	147200	79400	113300	113571.06	9.56	-4184	116566	114932	113766	112132	110966	114350	111550	290	33900	2500	83840	100	1	11586575	13116	10.77	1.70	12	0.17	10507.00	66469.00	127600	20240325	-11.29	88300	20230707	28.20	127600	-11.29	20240325	108100	4.72	20240126	127600	-11.29	20240325	88300	28.20	20230707	0.50	N	069620	2500	289 억	1107286	N	N	36	N	N
115	20240409	150536	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	113300	0	3	0.00	2124130800	18700	77.89	114200	115400	112900	147200	79400	113300	113589.88	9.56	-4139	116566	114932	113766	112132	110966	114350	111550	290	33900	2500	83840	100	1	11586575	13128	10.78	1.70	12	0.16	10507.00	66469.00	127600	20240325	-11.21	88300	20230707	28.31	127600	-11.21	20240325	108100	4.81	20240126	127600	-11.21	20240325	88300	28.31	20230707	0.50	N	069620	2500	289 억	1107286	N	N	110	N	N
116	20240409	140540	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	113200	-100	5	-0.09	1903319100	16751	69.78	114200	115400	112900	147200	79400	113300	113624.21	9.56	-3946	116566	114932	113766	112132	110966	114350	111550	290	33900	2500	83840	100	1	11586575	13116	10.77	1.70	12	0.14	10507.00	66469.00	127600	20240325	-11.29	88300	20230707	28.20	127600	-11.29	20240325	108100	4.72	20240126	127600	-11.29	20240325	88300	28.20	20230707	0.50	N	069620	2500	289 억	1107286	N	N	110	N	N
117	20240409	130534	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	113100	-200	5	-0.18	1500052900	13188	54.93	114200	115400	112900	147200	79400	113300	113743.77	9.56	-3240	116566	114932	113766	112132	110966	114350	111550	290	33900	2500	83840	100	1	11586575	13104	10.76	1.70	12	0.11	10507.00	66469.00	127600	20240325	-11.36	88300	20230707	28.09	127600	-11.36	20240325	108100	4.63	20240126	127600	-11.36	20240325	88300	28.09	20230707	0.50	N	069620	2500	289 억	1107286	N	N	110	N	N
118	20240409	120538	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	113500	200	2	0.18	1110768700	9750	40.61	114200	115400	113400	147200	79400	113300	113924.99	9.56	-2954	116566	114932	113766	112132	110966	114350	111550	290	33900	2500	83840	100	1	11586575	13151	10.80	1.71	12	0.08	10507.00	66469.00	127600	20240325	-11.05	88300	20230707	28.54	127600	-11.05	20240325	108100	5.00	20240126	127600	-11.05	20240325	88300	28.54	20230707	0.50	N	069620	2500	289 억	1107286	N	N	110	N	N
119	20240409	110535	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	114100	800	2	0.71	872195100	7649	31.86	114200	115400	113500	147200	79400	113300	114027.34	9.56	-2783	116566	114932	113766	112132	110966	114350	111550	290	33900	2500	83840	100	1	11586575	13220	10.86	1.72	12	0.07	10507.00	66469.00	127600	20240325	-10.58	88300	20230707	29.22	127600	-10.58	20240325	108100	5.55	20240126	127600	-10.58	20240325	88300	29.22	20230707	0.50	N	069620	2500	289 억	1107286	N	N	110	N	N
120	20240409	100533	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	113600	300	2	0.26	556166800	4869	20.28	114200	115400	113500	147200	79400	113300	114226.08	9.56	-1823	116566	114932	113766	112132	110966	114350	111550	290	33900	2500	83840	100	1	11586575	13162	10.81	1.71	12	0.04	10507.00	66469.00	127600	20240325	-10.97	88300	20230707	28.65	127600	-10.97	20240325	108100	5.09	20240126	127600	-10.97	20240325	88300	28.65	20230707	0.50	N	069620	2500	289 억	1107286	N	N	110	N	N
121	20240409	090542	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	113700	400	2	0.35	193278700	1692	7.05	114200	115400	113700	147200	79400	113300	114230.91	9.56	-1193	116566	114932	113766	112132	110966	114350	111550	290	33900	2500	83840	100	1	11586575	13174	10.82	1.71	12	0.01	10507.00	66469.00	127600	20240325	-10.89	88300	20230707	28.77	127600	-10.89	20240325	108100	5.18	20240126	127600	-10.89	20240325	88300	28.77	20230707	0.50	N	069620	2500	289 억	1107286	N	N	110	N	N
122	20240408	160529	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	113300	-2000	5	-1.73	2716996400	23944	90.53	115400	115400	112600	149800	80800	115300	113473.26	9.52	2682	118433	116866	115933	114366	113433	116400	113900	290	34500	2500	85320	100	1	11586575	13128	10.78	1.70	12	0.21	10507.00	66469.00	127600	20240325	-11.21	88300	20230707	28.31	127600	-11.21	20240325	108100	4.81	20240126	127600	-11.21	20240325	88300	28.31	20230707	0.49	N	069620	2500	289 억	1102886	N	N	110	N	N
123	20240408	150536	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	113100	-2200	5	-1.91	2557952100	22538	85.21	115400	115400	112600	149800	80800	115300	113495.08	9.52	2520	118433	116866	115933	114366	113433	116400	113900	290	34500	2500	85320	100	1	11586575	13104	10.76	1.70	12	0.19	10507.00	66469.00	127600	20240325	-11.36	88300	20230707	28.09	127600	-11.36	20240325	108100	4.63	20240126	127600	-11.36	20240325	88300	28.09	20230707	0.49	N	069620	2500	289 억	1102886	N	N	94	N	N
124	20240408	140537	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	113200	-2100	5	-1.82	2017040300	17755	67.13	115400	115400	112600	149800	80800	115300	113604.07	9.52	1123	118433	116866	115933	114366	113433	116400	113900	290	34500	2500	85320	100	1	11586575	13116	10.77	1.70	12	0.15	10507.00	66469.00	127600	20240325	-11.29	88300	20230707	28.20	127600	-11.29	20240325	108100	4.72	20240126	127600	-11.29	20240325	88300	28.20	20230707	0.49	N	069620	2500	289 억	1102886	N	N	94	N	N
125	20240408	130534	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	113500	-1800	5	-1.56	1515660700	13329	50.39	115400	115400	112600	149800	80800	115300	113711.51	9.52	-571	118433	116866	115933	114366	113433	116400	113900	290	34500	2500	85320	100	1	11586575	13151	10.80	1.71	12	0.12	10507.00	66469.00	127600	20240325	-11.05	88300	20230707	28.54	127600	-11.05	20240325	108100	5.00	20240126	127600	-11.05	20240325	88300	28.54	20230707	0.49	N	069620	2500	289 억	1102886	N	N	94	N	N
126	20240408	120536	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	113100	-2200	5	-1.91	1219978700	10724	40.54	115400	115400	112600	149800	80800	115300	113761.53	9.52	-1622	118433	116866	115933	114366	113433	116400	113900	290	34500	2500	85320	100	1	11586575	13104	10.76	1.70	12	0.09	10507.00	66469.00	127600	20240325	-11.36	88300	20230707	28.09	127600	-11.36	20240325	108100	4.63	20240126	127600	-11.36	20240325	88300	28.09	20230707	0.49	N	069620	2500	289 억	1102886	N	N	94	N	N
127	20240408	110537	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	113100	-2200	5	-1.91	800060400	7007	26.49	115400	115400	113100	149800	80800	115300	114180.16	9.52	-2000	118433	116866	115933	114366	113433	116400	113900	290	34500	2500	85320	100	1	11586575	13104	10.76	1.70	12	0.06	10507.00	66469.00	127600	20240325	-11.36	88300	20230707	28.09	127600	-11.36	20240325	108100	4.63	20240126	127600	-11.36	20240325	88300	28.09	20230707	0.49	N	069620	2500	289 억	1102886	N	N	94	N	N
128	20240408	100531	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	114300	-1000	5	-0.87	409299400	3572	13.50	115400	115400	114000	149800	80800	115300	114585.50	9.52	-1080	118433	116866	115933	114366	113433	116400	113900	290	34500	2500	85320	100	1	11586575	13243	10.88	1.72	12	0.03	10507.00	66469.00	127600	20240325	-10.42	88300	20230707	29.45	127600	-10.42	20240325	108100	5.74	20240126	127600	-10.42	20240325	88300	29.45	20230707	0.49	N	069620	2500	289 억	1102886	N	N	94	N	N
129	20240408	090536	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	114200	-1100	5	-0.95	152612500	1328	5.02	115400	115400	114100	149800	80800	115300	114919.05	9.52	-1036	118433	116866	115933	114366	113433	116400	113900	290	34500	2500	85320	100	1	11586575	13232	10.87	1.72	12	0.01	10507.00	66469.00	127600	20240325	-10.50	88300	20230707	29.33	127600	-10.50	20240325	108100	5.64	20240126	127600	-10.50	20240325	88300	29.33	20230707	0.49	N	069620	2500	289 억	1102886	N	N	94	N	N
130	20240405	160537	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	115300	-2600	5	-2.21	3054872300	26433	139.72	116600	117500	115000	153200	82600	117900	115571.46	9.56	-6849	120033	118966	118433	117366	116833	118700	117100	290	35300	2500	87240	100	1	11586575	13359	10.97	1.73	12	0.23	10507.00	66469.00	127600	20240325	-9.64	88300	20230707	30.58	127600	-9.64	20240325	108100	6.66	20240126	127600	-9.64	20240325	88300	30.58	20230707	0.50	N	069620	2500	289 억	1108211	N	N	94	N	N
131	20240405	150533	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	115500	-2400	5	-2.04	2865310600	24790	131.03	116600	117500	115000	153200	82600	117900	115583.32	9.56	-6662	120033	118966	118433	117366	116833	118700	117100	290	35300	2500	87240	100	1	11586575	13382	10.99	1.74	12	0.21	10507.00	66469.00	127600	20240325	-9.48	88300	20230707	30.80	127600	-9.48	20240325	108100	6.85	20240126	127600	-9.48	20240325	88300	30.80	20230707	0.50	N	069620	2500	289 억	1108211	N	N	40	N	N
132	20240405	140532	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	115300	-2600	5	-2.21	2599398500	22482	118.83	116600	117500	115000	153200	82600	117900	115621.32	9.56	-6445	120033	118966	118433	117366	116833	118700	117100	290	35300	2500	87240	100	1	11586575	13359	10.97	1.73	12	0.19	10507.00	66469.00	127600	20240325	-9.64	88300	20230707	30.58	127600	-9.64	20240325	108100	6.66	20240126	127600	-9.64	20240325	88300	30.58	20230707	0.50	N	069620	2500	289 억	1108211	N	N	40	N	N
133	20240405	130532	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	115000	-2900	5	-2.46	2289342300	19790	104.60	116600	117500	115000	153200	82600	117900	115681.77	9.56	-5613	120033	118966	118433	117366	116833	118700	117100	290	35300	2500	87240	100	1	11586575	13325	10.95	1.73	12	0.17	10507.00	66469.00	127600	20240325	-9.87	88300	20230707	30.24	127600	-9.87	20240325	108100	6.38	20240126	127600	-9.87	20240325	88300	30.24	20230707	0.50	N	069620	2500	289 억	1108211	N	N	40	N	N
134	20240405	120532	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	115100	-2800	5	-2.37	1918732600	16571	87.59	116600	117500	115000	153200	82600	117900	115788.58	9.56	-5110	120033	118966	118433	117366	116833	118700	117100	290	35300	2500	87240	100	1	11586575	13336	10.95	1.73	12	0.14	10507.00	66469.00	127600	20240325	-9.80	88300	20230707	30.35	127600	-9.80	20240325	108100	6.48	20240126	127600	-9.80	20240325	88300	30.35	20230707	0.50	N	069620	2500	289 억	1108211	N	N	40	N	N
135	20240405	110535	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	115300	-2600	5	-2.21	1516996900	13086	69.17	116600	117500	115000	153200	82600	117900	115925.18	9.56	-3630	120033	118966	118433	117366	116833	118700	117100	290	35300	2500	87240	100	1	11586575	13359	10.97	1.73	12	0.11	10507.00	66469.00	127600	20240325	-9.64	88300	20230707	30.58	127600	-9.64	20240325	108100	6.66	20240126	127600	-9.64	20240325	88300	30.58	20230707	0.50	N	069620	2500	289 억	1108211	N	N	40	N	N
136	20240405	100451	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	116400	-1500	5	-1.27	835785900	7191	38.01	116600	117500	115500	153200	82600	117900	116226.66	9.56	-1257	120033	118966	118433	117366	116833	118700	117100	290	35300	2500	87240	100	1	11586575	13487	11.08	1.75	12	0.06	10507.00	66469.00	127600	20240325	-8.78	88300	20230707	31.82	127600	-8.78	20240325	108100	7.68	20240126	127600	-8.78	20240325	88300	31.82	20230707	0.50	N	069620	2500	289 억	1108211	N	N	40	N	N
137	20240405	090526	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	116300	-1600	5	-1.36	185408900	1591	8.41	116600	117500	116100	153200	82600	117900	116536.08	9.56	-895	120033	118966	118433	117366	116833	118700	117100	290	35300	2500	87240	100	1	11586575	13475	11.07	1.75	12	0.01	10507.00	66469.00	127600	20240325	-8.86	88300	20230707	31.71	127600	-8.86	20240325	108100	7.59	20240126	127600	-8.86	20240325	88300	31.71	20230707	0.50	N	069620	2500	289 억	1108211	N	N	40	N	N
138	20240404	160526	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	117900	-1200	5	-1.01	2242307400	18898	95.60	119100	119500	117900	154800	83400	119100	118658.94	9.59	-5468	121366	120232	118666	117532	115966	120800	118100	290	35700	2500	88130	100	1	11586575	13661	11.22	1.77	12	0.16	10507.00	66469.00	127600	20240325	-7.60	88300	20230707	33.52	127600	-7.60	20240325	108100	9.07	20240126	127600	-7.60	20240325	88300	33.52	20230707	0.47	N	069620	2500	289 억	1111100	N	N	40	N	N
139	20240404	150525	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	118100	-1000	5	-0.84	1997973600	16828	85.13	119100	119500	118000	154800	83400	119100	118729.12	9.59	-4976	121366	120232	118666	117532	115966	120800	118100	290	35700	2500	88130	100	1	11586575	13684	11.24	1.78	12	0.15	10507.00	66469.00	127600	20240325	-7.45	88300	20230707	33.75	127600	-7.45	20240325	108100	9.25	20240126	127600	-7.45	20240325	88300	33.75	20230707	0.47	N	069620	2500	289 억	1111100	N	N	85	N	N
140	20240404	140525	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	119100	0	3	0.00	1510139900	12709	64.29	119100	119500	118300	154800	83400	119100	118824.45	9.59	-3964	121366	120232	118666	117532	115966	120800	118100	290	35700	2500	88130	100	1	11586575	13800	11.34	1.79	12	0.11	10507.00	66469.00	127600	20240325	-6.66	88300	20230707	34.88	127600	-6.66	20240325	108100	10.18	20240126	127600	-6.66	20240325	88300	34.88	20230707	0.47	N	069620	2500	289 억	1111100	N	N	85	N	N
141	20240404	130521	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	118700	-400	5	-0.34	1219385200	10262	51.91	119100	119500	118300	154800	83400	119100	118825.30	9.59	-2914	121366	120232	118666	117532	115966	120800	118100	290	35700	2500	88130	100	1	11586575	13753	11.30	1.79	12	0.09	10507.00	66469.00	127600	20240325	-6.97	88300	20230707	34.43	127600	-6.97	20240325	108100	9.81	20240126	127600	-6.97	20240325	88300	34.43	20230707	0.47	N	069620	2500	289 억	1111100	N	N	85	N	N
142	20240404	120523	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	119000	-100	5	-0.08	1002239600	8436	42.68	119100	119500	118300	154800	83400	119100	118805.07	9.59	-2149	121366	120232	118666	117532	115966	120800	118100	290	35700	2500	88130	100	1	11586575	13788	11.33	1.79	12	0.07	10507.00	66469.00	127600	20240325	-6.74	88300	20230707	34.77	127600	-6.74	20240325	108100	10.08	20240126	127600	-6.74	20240325	88300	34.77	20230707	0.47	N	069620	2500	289 억	1111100	N	N	85	N	N
143	20240404	110525	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	118800	-300	5	-0.25	638474200	5377	27.20	119100	119500	118300	154800	83400	119100	118741.71	9.59	-2286	121366	120232	118666	117532	115966	120800	118100	290	35700	2500	88130	100	1	11586575	13765	11.31	1.79	12	0.05	10507.00	66469.00	127600	20240325	-6.90	88300	20230707	34.54	127600	-6.90	20240325	108100	9.90	20240126	127600	-6.90	20240325	88300	34.54	20230707	0.47	N	069620	2500	289 억	1111100	N	N	85	N	N
144	20240404	100525	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	118700	-400	5	-0.34	417828600	3516	17.79	119100	119500	118300	154800	83400	119100	118836.35	9.59	-1317	121366	120232	118666	117532	115966	120800	118100	290	35700	2500	88130	100	1	11586575	13753	11.30	1.79	12	0.03	10507.00	66469.00	127600	20240325	-6.97	88300	20230707	34.43	127600	-6.97	20240325	108100	9.81	20240126	127600	-6.97	20240325	88300	34.43	20230707	0.47	N	069620	2500	289 억	1111100	N	N	85	N	N
145	20240404	090524	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	118600	-500	5	-0.42	39055300	328	1.66	119100	119500	118600	154800	83400	119100	119071.04	9.59	-95	121366	120232	118666	117532	115966	120800	118100	290	35700	2500	88130	100	1	11586575	13742	11.29	1.78	12	0.00	10507.00	66469.00	127600	20240325	-7.05	88300	20230707	34.31	127600	-7.05	20240325	108100	9.71	20240126	127600	-7.05	20240325	88300	34.31	20230707	0.47	N	069620	2500	289 억	1111100	N	N	85	N	N
146	20240403	160525	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	119100	100	2	0.08	2341743600	19764	37.44	118800	119800	117100	154700	83300	119000	118485.18	9.62	-5968	125933	122466	120433	116966	114933	121450	115950	290	35700	2500	88060	100	1	11586575	13800	11.34	1.79	12	0.17	10507.00	66469.00	127600	20240325	-6.66	88300	20230707	34.88	127600	-6.66	20240325	108100	10.18	20240126	127600	-6.66	20240325	88300	34.88	20230707	0.48	N	069620	2500	289 억	1114723	N	N	85	N	N
147	20240403	150522	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	119400	400	2	0.34	2121487000	17917	33.94	118800	119800	117100	154700	83300	119000	118406.37	9.62	-5283	125933	122466	120433	116966	114933	121450	115950	290	35700	2500	88060	100	1	11586575	13834	11.36	1.80	12	0.15	10507.00	66469.00	127600	20240325	-6.43	88300	20230707	35.22	127600	-6.43	20240325	108100	10.45	20240126	127600	-6.43	20240325	88300	35.22	20230707	0.48	N	069620	2500	289 억	1114723	N	N	183	N	N
148	20240403	140518	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	119200	200	2	0.17	1692978300	14324	27.13	118800	119800	117100	154700	83300	119000	118191.73	9.62	-2725	125933	122466	120433	116966	114933	121450	115950	290	35700	2500	88060	100	1	11586575	13811	11.34	1.79	12	0.12	10507.00	66469.00	127600	20240325	-6.58	88300	20230707	34.99	127600	-6.58	20240325	108100	10.27	20240126	127600	-6.58	20240325	88300	34.99	20230707	0.48	N	069620	2500	289 억	1114723	N	N	183	N	N
149	20240403	130520	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	118400	-600	5	-0.50	1298174600	11008	20.85	118800	119800	117100	154700	83300	119000	117930.11	9.62	-1124	125933	122466	120433	116966	114933	121450	115950	290	35700	2500	88060	100	1	11586575	13719	11.27	1.78	12	0.10	10507.00	66469.00	127600	20240325	-7.21	88300	20230707	34.09	127600	-7.21	20240325	108100	9.53	20240126	127600	-7.21	20240325	88300	34.09	20230707	0.48	N	069620	2500	289 억	1114723	N	N	183	N	N
150	20240403	120520	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	118200	-800	5	-0.67	1142704900	9692	18.36	118800	119800	117100	154700	83300	119000	117901.87	9.62	-461	125933	122466	120433	116966	114933	121450	115950	290	35700	2500	88060	100	1	11586575	13695	11.25	1.78	12	0.08	10507.00	66469.00	127600	20240325	-7.37	88300	20230707	33.86	127600	-7.37	20240325	108100	9.34	20240126	127600	-7.37	20240325	88300	33.86	20230707	0.48	N	069620	2500	289 억	1114723	N	N	183	N	N
151	20240403	110519	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	117600	-1400	5	-1.18	893162500	7570	14.34	118800	119800	117100	154700	83300	119000	117987.12	9.62	-419	125933	122466	120433	116966	114933	121450	115950	290	35700	2500	88060	100	1	11586575	13626	11.19	1.77	12	0.07	10507.00	66469.00	127600	20240325	-7.84	88300	20230707	33.18	127600	-7.84	20240325	108100	8.79	20240126	127600	-7.84	20240325	88300	33.18	20230707	0.48	N	069620	2500	289 억	1114723	N	N	183	N	N
152	20240403	100521	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	118300	-700	5	-0.59	603337300	5113	9.69	118800	119800	117100	154700	83300	119000	118000.65	9.62	230	125933	122466	120433	116966	114933	121450	115950	290	35700	2500	88060	100	1	11586575	13707	11.26	1.78	12	0.04	10507.00	66469.00	127600	20240325	-7.29	88300	20230707	33.98	127600	-7.29	20240325	108100	9.44	20240126	127600	-7.29	20240325	88300	33.98	20230707	0.48	N	069620	2500	289 억	1114723	N	N	183	N	N
153	20240403	090522	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	118500	-500	5	-0.42	196441800	1666	3.16	118800	119800	117100	154700	83300	119000	117912.24	9.62	511	125933	122466	120433	116966	114933	121450	115950	290	35700	2500	88060	100	1	11586575	13730	11.28	1.78	12	0.01	10507.00	66469.00	127600	20240325	-7.13	88300	20230707	34.20	127600	-7.13	20240325	108100	9.62	20240126	127600	-7.13	20240325	88300	34.20	20230707	0.48	N	069620	2500	289 억	1114723	N	N	183	N	N
154	20240402	160511	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	119000	-6100	5	-4.88	6305634300	52695	198.06	123900	123900	118400	162600	87600	125100	119663.11	9.75	-17410	127633	126366	123833	122566	120033	127000	123200	290	37500	2500	92570	100	1	11586575	13788	11.33	1.79	12	0.45	10507.00	66469.00	127600	20240325	-6.74	88300	20230707	34.77	127600	-6.74	20240325	108100	10.08	20240126	127600	-6.74	20240325	88300	34.77	20230707	0.48	N	069620	2500	289 억	1129380	N	N	183	N	N
155	20240402	150518	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	119600	-5500	5	-4.40	5877967700	49106	184.57	123900	123900	118400	162600	87600	125100	119699.58	9.75	-17055	127633	126366	123833	122566	120033	127000	123200	290	37500	2500	92570	100	1	11586575	13858	11.38	1.80	12	0.42	10507.00	66469.00	127600	20240325	-6.27	88300	20230707	35.45	127600	-6.27	20240325	108100	10.64	20240126	127600	-6.27	20240325	88300	35.45	20230707	0.48	N	069620	2500	289 억	1129380	N	N	34	N	N
156	20240402	140521	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	119100	-6000	5	-4.80	5105174300	42637	160.26	123900	123900	118400	162600	87600	125100	119735.78	9.75	-16537	127633	126366	123833	122566	120033	127000	123200	290	37500	2500	92570	100	1	11586575	13800	11.34	1.79	12	0.37	10507.00	66469.00	127600	20240325	-6.66	88300	20230707	34.88	127600	-6.66	20240325	108100	10.18	20240126	127600	-6.66	20240325	88300	34.88	20230707	0.48	N	069620	2500	289 억	1129380	N	N	34	N	N
157	20240402	130512	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	118500	-6600	5	-5.28	4437547300	37007	139.10	123900	123900	118500	162600	87600	125100	119911.02	9.75	-15987	127633	126366	123833	122566	120033	127000	123200	290	37500	2500	92570	100	1	11586575	13730	11.28	1.78	12	0.32	10507.00	66469.00	127600	20240325	-7.13	88300	20230707	34.20	127600	-7.13	20240325	108100	9.62	20240126	127600	-7.13	20240325	88300	34.20	20230707	0.48	N	069620	2500	289 억	1129380	N	N	34	N	N
158	20240402	120512	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	119300	-5800	5	-4.64	3529410000	29368	110.39	123900	123900	118800	162600	87600	125100	120178.77	9.75	-13169	127633	126366	123833	122566	120033	127000	123200	290	37500	2500	92570	100	1	11586575	13823	11.35	1.79	12	0.25	10507.00	66469.00	127600	20240325	-6.50	88300	20230707	35.11	127600	-6.50	20240325	108100	10.36	20240126	127600	-6.50	20240325	88300	35.11	20230707	0.48	N	069620	2500	289 억	1129380	N	N	34	N	N
159	20240402	110513	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	119000	-6100	5	-4.88	3028339600	25160	94.57	123900	123900	118800	162600	87600	125100	120363.26	9.75	-12671	127633	126366	123833	122566	120033	127000	123200	290	37500	2500	92570	100	1	11586575	13788	11.33	1.79	12	0.22	10507.00	66469.00	127600	20240325	-6.74	88300	20230707	34.77	127600	-6.74	20240325	108100	10.08	20240126	127600	-6.74	20240325	88300	34.77	20230707	0.48	N	069620	2500	289 억	1129380	N	N	34	N	N
160	20240402	100514	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	120300	-4800	5	-3.84	1629282600	13436	50.50	123900	123900	119800	162600	87600	125100	121262.47	9.75	-6847	127633	126366	123833	122566	120033	127000	123200	290	37500	2500	92570	100	1	11586575	13939	11.45	1.81	12	0.12	10507.00	66469.00	127600	20240325	-5.72	88300	20230707	36.24	127600	-5.72	20240325	108100	11.29	20240126	127600	-5.72	20240325	88300	36.24	20230707	0.48	N	069620	2500	289 억	1129380	N	N	34	N	N
161	20240402	090513	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	122900	-2200	5	-1.76	276761000	2249	8.45	123900	123900	121500	162600	87600	125100	123059.58	9.75	-1557	127633	126366	123833	122566	120033	127000	123200	290	37500	2500	92570	100	1	11586575	14240	11.70	1.85	12	0.02	10507.00	66469.00	127600	20240325	-3.68	88300	20230707	39.18	127600	-3.68	20240325	108100	13.69	20240126	127600	-3.68	20240325	88300	39.18	20230707	0.48	N	069620	2500	289 억	1129380	N	N	34	N	N
162	20240401	160511	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	125100	3800	2	3.13	3285446400	26543	181.21	122900	125100	121300	157600	85000	121300	123777.07	9.78	-4371	123766	122532	121866	120632	119966	122200	120300	290	36300	2500	89760	100	1	11586575	14495	11.91	1.88	12	0.23	10507.00	66469.00	127600	20240325	-1.96	88300	20230707	41.68	127600	-1.96	20240325	108100	15.73	20240126	127600	-1.96	20240325	88300	41.68	20230707	0.49	N	069620	2500	289 억	1133579	N	N	34	N	N
163	20240401	150513	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	124900	3600	2	2.97	2652184000	21474	146.60	122900	125000	121300	157600	85000	121300	123506.75	9.78	-2590	123766	122532	121866	120632	119966	122200	120300	290	36300	2500	89760	100	1	11586575	14472	11.89	1.88	12	0.19	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	0.49	N	069620	2500	289 억	1133579	N	N	7	N	N
164	20240401	140510	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	123400	2100	2	1.73	1357383000	11057	75.48	122900	123700	121300	157600	85000	121300	122762.32	9.78	-2118	123766	122532	121866	120632	119966	122200	120300	290	36300	2500	89760	100	1	11586575	14298	11.74	1.86	12	0.10	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	0.49	N	069620	2500	289 억	1133579	N	N	7	N	N
165	20240401	130510	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	123300	2000	2	1.65	1064126400	8677	59.24	122900	123700	121300	157600	85000	121300	122637.59	9.78	-859	123766	122532	121866	120632	119966	122200	120300	290	36300	2500	89760	100	1	11586575	14286	11.74	1.86	12	0.07	10507.00	66469.00	127600	20240325	-3.37	88300	20230707	39.64	127600	-3.37	20240325	108100	14.06	20240126	127600	-3.37	20240325	88300	39.64	20230707	0.49	N	069620	2500	289 억	1133579	N	N	7	N	N
166	20240401	120513	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	123200	1900	2	1.57	932567200	7608	51.94	122900	123700	121300	157600	85000	121300	122577.18	9.78	-762	123766	122532	121866	120632	119966	122200	120300	290	36300	2500	89760	100	1	11586575	14275	11.73	1.85	12	0.07	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	0.49	N	069620	2500	289 억	1133579	N	N	7	N	N
167	20240401	110511	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	122300	1000	2	0.82	686881900	5609	38.29	122900	123700	121300	157600	85000	121300	122460.67	9.78	-1291	123766	122532	121866	120632	119966	122200	120300	290	36300	2500	89760	100	1	11586575	14170	11.64	1.84	12	0.05	10507.00	66469.00	127600	20240325	-4.15	88300	20230707	38.51	127600	-4.15	20240325	108100	13.14	20240126	127600	-4.15	20240325	88300	38.51	20230707	0.49	N	069620	2500	289 억	1133579	N	N	7	N	N
168	20240401	100508	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	122100	800	2	0.66	327950100	2687	18.34	122900	122900	121300	157600	85000	121300	122050.65	9.78	-588	123766	122532	121866	120632	119966	122200	120300	290	36300	2500	89760	100	1	11586575	14147	11.62	1.84	12	0.02	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	0.49	N	069620	2500	289 억	1133579	N	N	7	N	N
169	20240401	090510	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	122300	1000	2	0.82	38609600	315	2.15	122900	122900	121800	157600	85000	121300	122570.16	9.78	-94	123766	122532	121866	120632	119966	122200	120300	290	36300	2500	89760	100	1	11586575	14170	11.64	1.84	12	0.00	10507.00	66469.00	127600	20240325	-4.15	88300	20230707	38.51	127600	-4.15	20240325	108100	13.14	20240126	127600	-4.15	20240325	88300	38.51	20230707	0.49	N	069620	2500	289 억	1133579	N	N	7	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History