KissMeData/019170/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160342	57	100.00	KOSPI200	의약품	N	N	N	N	N	14230	110	2	0.78	3697243470	259154	120.53	14300	14490	14040	18350	9890	14120	14266.63	7.67	-16863	14526	14322	13976	13772	13426	14425	13875	265	4230	500	10160	10	1	52984990	7540	-13.70	2.82	12	0.49	-1039.00	5043.00	22800	20230728	-37.59	9560	20231019	48.85	19850	-28.31	20240325	11180	27.28	20240201	22800	-37.59	20230728	9560	48.85	20231019	0.30	N	019170	500	264 억	4064262	N	N	292	N	N
3	20240430	150341	57	100.00	KOSPI200	의약품	N	N	N	N	N	14220	100	2	0.71	3350584280	234806	109.20	14300	14490	14040	18350	9890	14120	14269.59	7.67	-15324	14526	14322	13976	13772	13426	14425	13875	265	4230	500	10160	10	1	52984990	7534	-13.69	2.82	12	0.44	-1039.00	5043.00	22800	20230728	-37.63	9560	20231019	48.74	19850	-28.36	20240325	11180	27.19	20240201	22800	-37.63	20230728	9560	48.74	20231019	0.30	N	019170	500	264 억	4064262	N	N	310	N	N
4	20240430	140341	57	100.00	KOSPI200	의약품	N	N	N	N	N	14290	170	2	1.20	2997623570	209995	97.66	14300	14490	14040	18350	9890	14120	14274.74	7.67	-10795	14526	14322	13976	13772	13426	14425	13875	265	4230	500	10160	10	1	52984990	7572	-13.75	2.83	12	0.40	-1039.00	5043.00	22800	20230728	-37.32	9560	20231019	49.48	19850	-28.01	20240325	11180	27.82	20240201	22800	-37.32	20230728	9560	49.48	20231019	0.30	N	019170	500	264 억	4064262	N	N	310	N	N
5	20240430	130340	57	100.00	KOSPI200	의약품	N	N	N	N	N	14300	180	2	1.27	2657455200	186246	86.62	14300	14490	14040	18350	9890	14120	14268.52	7.67	-5950	14526	14322	13976	13772	13426	14425	13875	265	4230	500	10160	10	1	52984990	7577	-13.76	2.84	12	0.35	-1039.00	5043.00	22800	20230728	-37.28	9560	20231019	49.58	19850	-27.96	20240325	11180	27.91	20240201	22800	-37.28	20230728	9560	49.58	20231019	0.30	N	019170	500	264 억	4064262	N	N	310	N	N
6	20240430	120341	57	100.00	KOSPI200	의약품	N	N	N	N	N	14290	170	2	1.20	2252177080	157915	73.44	14300	14490	14040	18350	9890	14120	14261.96	7.67	-1975	14526	14322	13976	13772	13426	14425	13875	265	4230	500	10160	10	1	52984990	7572	-13.75	2.83	12	0.30	-1039.00	5043.00	22800	20230728	-37.32	9560	20231019	49.48	19850	-28.01	20240325	11180	27.82	20240201	22800	-37.32	20230728	9560	49.48	20231019	0.30	N	019170	500	264 억	4064262	N	N	310	N	N
7	20240430	110341	57	100.00	KOSPI200	의약품	N	N	N	N	N	14150	30	2	0.21	1879198740	131688	61.24	14300	14490	14040	18350	9890	14120	14270.08	7.67	-6845	14526	14322	13976	13772	13426	14425	13875	265	4230	500	10160	10	1	52984990	7497	-13.62	2.81	12	0.25	-1039.00	5043.00	22800	20230728	-37.94	9560	20231019	48.01	19850	-28.72	20240325	11180	26.57	20240201	22800	-37.94	20230728	9560	48.01	20231019	0.30	N	019170	500	264 억	4064262	N	N	310	N	N
8	20240430	100339	57	100.00	KOSPI200	의약품	N	N	N	N	N	14320	200	2	1.42	1505904690	105393	49.02	14300	14490	14120	18350	9890	14120	14288.47	7.67	-3475	14526	14322	13976	13772	13426	14425	13875	265	4230	500	10160	10	1	52984990	7587	-13.78	2.84	12	0.20	-1039.00	5043.00	22800	20230728	-37.19	9560	20231019	49.79	19850	-27.86	20240325	11180	28.09	20240201	22800	-37.19	20230728	9560	49.79	20231019	0.30	N	019170	500	264 억	4064262	N	N	310	N	N
9	20240430	090346	57	100.00	KOSPI200	의약품	N	N	N	N	N	14490	370	2	2.62	418809430	29250	13.60	14300	14490	14150	18350	9890	14120	14318.27	7.67	-9410	14526	14322	13976	13772	13426	14425	13875	265	4230	500	10160	10	1	52984990	7678	-13.95	2.87	12	0.06	-1039.00	5043.00	22800	20230728	-36.45	9560	20231019	51.57	19850	-27.00	20240325	11180	29.61	20240201	22800	-36.45	20230728	9560	51.57	20231019	0.30	N	019170	500	264 억	4064262	N	N	310	N	N
10	20240429	160337	57	100.00	KOSPI200	의약품	N	N	N	N	N	14120	480	2	3.52	2956066590	212045	147.12	13850	14180	13630	17730	9550	13640	13940.56	7.61	29608	14000	13820	13570	13390	13140	13910	13480	265	4090	500	9820	10	1	52984990	7481	-13.59	2.80	12	0.40	-1039.00	5043.00	22800	20230728	-38.07	9560	20231019	47.70	19850	-28.87	20240325	11180	26.30	20240201	22800	-38.07	20230728	9560	47.70	20231019	0.31	N	019170	500	264 억	4032402	N	N	310	N	N
11	20240429	150339	57	100.00	KOSPI200	의약품	N	N	N	N	N	14110	470	2	3.45	2619961620	188254	130.61	13850	14170	13630	17730	9550	13640	13917.16	7.61	25769	14000	13820	13570	13390	13140	13910	13480	265	4090	500	9820	10	1	52984990	7476	-13.58	2.80	12	0.36	-1039.00	5043.00	22800	20230728	-38.11	9560	20231019	47.59	19850	-28.92	20240325	11180	26.21	20240201	22800	-38.11	20230728	9560	47.59	20231019	0.31	N	019170	500	264 억	4032402	N	N	32	N	N
12	20240429	140333	57	100.00	KOSPI200	의약품	N	N	N	N	N	14110	470	2	3.45	2192245690	157979	109.61	13850	14140	13630	17730	9550	13640	13876.82	7.61	25770	14000	13820	13570	13390	13140	13910	13480	265	4090	500	9820	10	1	52984990	7476	-13.58	2.80	12	0.30	-1039.00	5043.00	22800	20230728	-38.11	9560	20231019	47.59	19850	-28.92	20240325	11180	26.21	20240201	22800	-38.11	20230728	9560	47.59	20231019	0.31	N	019170	500	264 억	4032402	N	N	32	N	N
13	20240429	130340	57	100.00	KOSPI200	의약품	N	N	N	N	N	13860	220	2	1.61	1419970220	102996	71.46	13850	13960	13630	17730	9550	13640	13786.65	7.61	18486	14000	13820	13570	13390	13140	13910	13480	265	4090	500	9820	10	1	52984990	7344	-13.34	2.75	12	0.19	-1039.00	5043.00	22800	20230728	-39.21	9560	20231019	44.98	19850	-30.18	20240325	11180	23.97	20240201	22800	-39.21	20230728	9560	44.98	20231019	0.31	N	019170	500	264 억	4032402	N	N	32	N	N
14	20240429	120338	57	100.00	KOSPI200	의약품	N	N	N	N	N	13760	120	2	0.88	972964330	70771	49.10	13850	13890	13630	17730	9550	13640	13748.07	7.61	9236	14000	13820	13570	13390	13140	13910	13480	265	4090	500	9820	10	1	52984990	7291	-13.24	2.73	12	0.13	-1039.00	5043.00	22800	20230728	-39.65	9560	20231019	43.93	19850	-30.68	20240325	11180	23.08	20240201	22800	-39.65	20230728	9560	43.93	20231019	0.31	N	019170	500	264 억	4032402	N	N	32	N	N
15	20240429	110327	57	100.00	KOSPI200	의약품	N	N	N	N	N	13760	120	2	0.88	876937070	63797	44.26	13850	13890	13630	17730	9550	13640	13745.74	7.61	7478	14000	13820	13570	13390	13140	13910	13480	265	4090	500	9820	10	1	52984990	7291	-13.24	2.73	12	0.12	-1039.00	5043.00	22800	20230728	-39.65	9560	20231019	43.93	19850	-30.68	20240325	11180	23.08	20240201	22800	-39.65	20230728	9560	43.93	20231019	0.31	N	019170	500	264 억	4032402	N	N	32	N	N
16	20240429	100340	57	100.00	KOSPI200	의약품	N	N	N	N	N	13750	110	2	0.81	560475680	40703	28.24	13850	13890	13660	17730	9550	13640	13769.89	7.61	8141	14000	13820	13570	13390	13140	13910	13480	265	4090	500	9820	10	1	52984990	7285	-13.23	2.73	12	0.08	-1039.00	5043.00	22800	20230728	-39.69	9560	20231019	43.83	19850	-30.73	20240325	11180	22.99	20240201	22800	-39.69	20230728	9560	43.83	20231019	0.31	N	019170	500	264 억	4032402	N	N	32	N	N
17	20240429	090340	57	100.00	KOSPI200	의약품	N	N	N	N	N	13750	110	2	0.81	139844110	10155	7.05	13850	13890	13660	17730	9550	13640	13770.96	7.61	-652	14000	13820	13570	13390	13140	13910	13480	265	4090	500	9820	10	1	52984990	7285	-13.23	2.73	12	0.02	-1039.00	5043.00	22800	20230728	-39.69	9560	20231019	43.83	19850	-30.73	20240325	11180	22.99	20240201	22800	-39.69	20230728	9560	43.83	20231019	0.31	N	019170	500	264 억	4032402	N	N	32	N	N
18	20240426	160338	57	100.00	KOSPI200	의약품	N	N	N	N	N	13640	280	2	2.10	1918961800	141099	115.49	13380	13750	13320	17360	9360	13360	13599.69	7.61	687	13720	13540	13370	13190	13020	13455	13105	265	4000	500	9610	10	1	52984990	7227	-13.13	2.70	12	0.27	-1039.00	5043.00	22800	20230728	-40.18	9560	20231019	42.68	19850	-31.28	20240325	11180	22.00	20240201	22800	-40.18	20230728	9560	42.68	20231019	0.30	N	019170	500	264 억	4033074	N	N	32	N	N
19	20240426	150339	57	100.00	KOSPI200	의약품	N	N	N	N	N	13590	230	2	1.72	1810253360	133126	108.97	13380	13750	13320	17360	9360	13360	13598.07	7.61	-536	13720	13540	13370	13190	13020	13455	13105	265	4000	500	9610	10	1	52984990	7201	-13.08	2.69	12	0.25	-1039.00	5043.00	22800	20230728	-40.39	9560	20231019	42.15	19850	-31.54	20240325	11180	21.56	20240201	22800	-40.39	20230728	9560	42.15	20231019	0.30	N	019170	500	264 억	4033074	N	N	184	N	N
20	20240426	140338	57	100.00	KOSPI200	의약품	N	N	N	N	N	13660	300	2	2.25	1628133390	119737	98.01	13380	13750	13320	17360	9360	13360	13597.60	7.61	-293	13720	13540	13370	13190	13020	13455	13105	265	4000	500	9610	10	1	52984990	7238	-13.15	2.71	12	0.23	-1039.00	5043.00	22800	20230728	-40.09	9560	20231019	42.89	19850	-31.18	20240325	11180	22.18	20240201	22800	-40.09	20230728	9560	42.89	20231019	0.30	N	019170	500	264 억	4033074	N	N	184	N	N
21	20240426	130337	57	100.00	KOSPI200	의약품	N	N	N	N	N	13720	360	2	2.69	1458279320	107309	87.83	13380	13750	13320	17360	9360	13360	13589.56	7.61	-2046	13720	13540	13370	13190	13020	13455	13105	265	4000	500	9610	10	1	52984990	7270	-13.21	2.72	12	0.20	-1039.00	5043.00	22800	20230728	-39.82	9560	20231019	43.51	19850	-30.88	20240325	11180	22.72	20240201	22800	-39.82	20230728	9560	43.51	20231019	0.30	N	019170	500	264 억	4033074	N	N	184	N	N
22	20240426	120337	57	100.00	KOSPI200	의약품	N	N	N	N	N	13540	180	2	1.35	1082752060	79811	65.33	13380	13740	13320	17360	9360	13360	13566.48	7.61	-10081	13720	13540	13370	13190	13020	13455	13105	265	4000	500	9610	10	1	52984990	7174	-13.03	2.68	12	0.15	-1039.00	5043.00	22800	20230728	-40.61	9560	20231019	41.63	19850	-31.79	20240325	11180	21.11	20240201	22800	-40.61	20230728	9560	41.63	20231019	0.30	N	019170	500	264 억	4033074	N	N	184	N	N
23	20240426	110338	57	100.00	KOSPI200	의약품	N	N	N	N	N	13500	140	2	1.05	923078130	68015	55.67	13380	13740	13320	17360	9360	13360	13571.72	7.61	-7231	13720	13540	13370	13190	13020	13455	13105	265	4000	500	9610	10	1	52984990	7153	-12.99	2.68	12	0.13	-1039.00	5043.00	22800	20230728	-40.79	9560	20231019	41.21	19850	-31.99	20240325	11180	20.75	20240201	22800	-40.79	20230728	9560	41.21	20231019	0.30	N	019170	500	264 억	4033074	N	N	184	N	N
24	20240426	100337	57	100.00	KOSPI200	의약품	N	N	N	N	N	13630	270	2	2.02	631569390	46480	38.04	13380	13740	13320	17360	9360	13360	13588.04	7.61	-401	13720	13540	13370	13190	13020	13455	13105	265	4000	500	9610	10	1	52984990	7222	-13.12	2.70	12	0.09	-1039.00	5043.00	22800	20230728	-40.22	9560	20231019	42.57	19850	-31.34	20240325	11180	21.91	20240201	22800	-40.22	20230728	9560	42.57	20231019	0.30	N	019170	500	264 억	4033074	N	N	184	N	N
25	20240426	090339	57	100.00	KOSPI200	의약품	N	N	N	N	N	13360	0	3	0.00	66082140	4917	4.02	13380	13510	13330	17360	9360	13360	13439.72	7.61	-2789	13720	13540	13370	13190	13020	13455	13105	265	4000	500	9610	10	1	52984990	7079	-12.86	2.65	12	0.01	-1039.00	5043.00	22800	20230728	-41.40	9560	20231019	39.75	19850	-32.70	20240325	11180	19.50	20240201	22800	-41.40	20230728	9560	39.75	20231019	0.30	N	019170	500	264 억	4033074	N	N	184	N	N
26	20240425	160336	57	100.00	KOSPI200	의약품	N	N	N	N	N	13360	-140	5	-1.04	1621236740	121343	81.31	13430	13550	13200	17550	9450	13500	13360.78	7.39	2132	13900	13700	13510	13310	13120	13605	13215	265	4050	500	9720	10	1	52984990	7079	-12.86	2.65	12	0.23	-1039.00	5043.00	22800	20230728	-41.40	9560	20231019	39.75	19850	-32.70	20240325	11180	19.50	20240201	22800	-41.40	20230728	9560	39.75	20231019	0.31	N	019170	500	264 억	3915686	N	N	184	N	N
27	20240425	150339	57	100.00	KOSPI200	의약품	N	N	N	N	N	13400	-100	5	-0.74	1444702520	108158	72.47	13430	13550	13200	17550	9450	13500	13357.33	7.39	4085	13900	13700	13510	13310	13120	13605	13215	265	4050	500	9720	10	1	52984990	7100	-12.90	2.66	12	0.20	-1039.00	5043.00	22800	20230728	-41.23	9560	20231019	40.17	19850	-32.49	20240325	11180	19.86	20240201	22800	-41.23	20230728	9560	40.17	20231019	0.31	N	019170	500	264 억	3915686	N	N	2	N	N
28	20240425	140337	57	100.00	KOSPI200	의약품	N	N	N	N	N	13420	-80	5	-0.59	1325403540	99255	66.51	13430	13550	13200	17550	9450	13500	13353.52	7.39	4874	13900	13700	13510	13310	13120	13605	13215	265	4050	500	9720	10	1	52984990	7111	-12.92	2.66	12	0.19	-1039.00	5043.00	22800	20230728	-41.14	9560	20231019	40.38	19850	-32.39	20240325	11180	20.04	20240201	22800	-41.14	20230728	9560	40.38	20231019	0.31	N	019170	500	264 억	3915686	N	N	2	N	N
29	20240425	130338	57	100.00	KOSPI200	의약품	N	N	N	N	N	13330	-170	5	-1.26	1096932960	82188	55.07	13430	13550	13200	17550	9450	13500	13346.63	7.39	820	13900	13700	13510	13310	13120	13605	13215	265	4050	500	9720	10	1	52984990	7063	-12.83	2.64	12	0.16	-1039.00	5043.00	22800	20230728	-41.54	9560	20231019	39.44	19850	-32.85	20240325	11180	19.23	20240201	22800	-41.54	20230728	9560	39.44	20231019	0.31	N	019170	500	264 억	3915686	N	N	2	N	N
30	20240425	120336	57	100.00	KOSPI200	의약품	N	N	N	N	N	13350	-150	5	-1.11	1035514450	77577	51.98	13430	13550	13200	17550	9450	13500	13348.21	7.39	1752	13900	13700	13510	13310	13120	13605	13215	265	4050	500	9720	10	1	52984990	7073	-12.85	2.65	12	0.15	-1039.00	5043.00	22800	20230728	-41.45	9560	20231019	39.64	19850	-32.75	20240325	11180	19.41	20240201	22800	-41.45	20230728	9560	39.64	20231019	0.31	N	019170	500	264 억	3915686	N	N	2	N	N
31	20240425	110337	57	100.00	KOSPI200	의약품	N	N	N	N	N	13400	-100	5	-0.74	969067180	72602	48.65	13430	13550	13200	17550	9450	13500	13347.67	7.39	578	13900	13700	13510	13310	13120	13605	13215	265	4050	500	9720	10	1	52984990	7100	-12.90	2.66	12	0.14	-1039.00	5043.00	22800	20230728	-41.23	9560	20231019	40.17	19850	-32.49	20240325	11180	19.86	20240201	22800	-41.23	20230728	9560	40.17	20231019	0.31	N	019170	500	264 억	3915686	N	N	2	N	N
32	20240425	100337	57	100.00	KOSPI200	의약품	N	N	N	N	N	13430	-70	5	-0.52	760028980	56940	38.15	13430	13550	13200	17550	9450	13500	13347.89	7.39	-133	13900	13700	13510	13310	13120	13605	13215	265	4050	500	9720	10	1	52984990	7116	-12.93	2.66	12	0.11	-1039.00	5043.00	22800	20230728	-41.10	9560	20231019	40.48	19850	-32.34	20240325	11180	20.13	20240201	22800	-41.10	20230728	9560	40.48	20231019	0.31	N	019170	500	264 억	3915686	N	N	2	N	N
33	20240425	090337	57	100.00	KOSPI200	의약품	N	N	N	N	N	13470	-30	5	-0.22	84247700	6283	4.21	13430	13500	13370	17550	9450	13500	13408.83	7.39	-2409	13900	13700	13510	13310	13120	13605	13215	265	4050	500	9720	10	1	52984990	7137	-12.96	2.67	12	0.01	-1039.00	5043.00	22800	20230728	-40.92	9560	20231019	40.90	19850	-32.14	20240325	11180	20.48	20240201	22800	-40.92	20230728	9560	40.90	20231019	0.31	N	019170	500	264 억	3915686	N	N	2	N	N
34	20240424	160335	57	100.00	KOSPI200	의약품	N	N	N	N	N	13500	20	2	0.15	1998601620	148374	91.26	13710	13710	13320	17520	9440	13480	13469.83	7.39	-3903	14073	13776	13603	13306	13133	13690	13220	265	4040	500	9700	10	1	52984990	7153	-12.99	2.68	12	0.28	-1039.00	5043.00	22800	20230728	-40.79	9560	20231019	41.21	19850	-31.99	20240325	11180	20.75	20240201	22800	-40.79	20230728	9560	41.21	20231019	0.29	N	019170	500	264 억	3916019	N	N	2	N	N
35	20240424	150335	57	100.00	KOSPI200	의약품	N	N	N	N	N	13500	20	2	0.15	1731792370	128650	79.13	13710	13710	13320	17520	9440	13480	13461.27	7.39	-1239	14073	13776	13603	13306	13133	13690	13220	265	4040	500	9700	10	1	52984990	7153	-12.99	2.68	12	0.24	-1039.00	5043.00	22800	20230728	-40.79	9560	20231019	41.21	19850	-31.99	20240325	11180	20.75	20240201	22800	-40.79	20230728	9560	41.21	20231019	0.29	N	019170	500	264 억	3916019	N	N	103	N	N
36	20240424	140334	57	100.00	KOSPI200	의약품	N	N	N	N	N	13460	-20	5	-0.15	1435000640	106599	65.57	13710	13710	13320	17520	9440	13480	13461.67	7.39	-10230	14073	13776	13603	13306	13133	13690	13220	265	4040	500	9700	10	1	52984990	7132	-12.95	2.67	12	0.20	-1039.00	5043.00	22800	20230728	-40.96	9560	20231019	40.79	19850	-32.19	20240325	11180	20.39	20240201	22800	-40.96	20230728	9560	40.79	20231019	0.29	N	019170	500	264 억	3916019	N	N	103	N	N
37	20240424	130340	57	100.00	KOSPI200	의약품	N	N	N	N	N	13440	-40	5	-0.30	1244131490	92435	56.85	13710	13710	13320	17520	9440	13480	13459.53	7.39	-15408	14073	13776	13603	13306	13133	13690	13220	265	4040	500	9700	10	1	52984990	7121	-12.94	2.67	12	0.17	-1039.00	5043.00	22800	20230728	-41.05	9560	20231019	40.59	19850	-32.29	20240325	11180	20.21	20240201	22800	-41.05	20230728	9560	40.59	20231019	0.29	N	019170	500	264 억	3916019	N	N	103	N	N
38	20240424	120336	57	100.00	KOSPI200	의약품	N	N	N	N	N	13390	-90	5	-0.67	1038321090	77039	47.38	13710	13710	13380	17520	9440	13480	13477.86	7.39	-11089	14073	13776	13603	13306	13133	13690	13220	265	4040	500	9700	10	1	52984990	7095	-12.89	2.66	12	0.15	-1039.00	5043.00	22800	20230728	-41.27	9560	20231019	40.06	19850	-32.54	20240325	11180	19.77	20240201	22800	-41.27	20230728	9560	40.06	20231019	0.29	N	019170	500	264 억	3916019	N	N	103	N	N
39	20240424	110335	57	100.00	KOSPI200	의약품	N	N	N	N	N	13440	-40	5	-0.30	798629610	59161	36.39	13710	13710	13390	17520	9440	13480	13499.26	7.39	-2560	14073	13776	13603	13306	13133	13690	13220	265	4040	500	9700	10	1	52984990	7121	-12.94	2.67	12	0.11	-1039.00	5043.00	22800	20230728	-41.05	9560	20231019	40.59	19850	-32.29	20240325	11180	20.21	20240201	22800	-41.05	20230728	9560	40.59	20231019	0.29	N	019170	500	264 억	3916019	N	N	103	N	N
40	20240424	100334	57	100.00	KOSPI200	의약품	N	N	N	N	N	13510	30	2	0.22	530268660	39205	24.11	13710	13710	13390	17520	9440	13480	13525.54	7.39	5655	14073	13776	13603	13306	13133	13690	13220	265	4040	500	9700	10	1	52984990	7158	-13.00	2.68	12	0.07	-1039.00	5043.00	22800	20230728	-40.75	9560	20231019	41.32	19850	-31.94	20240325	11180	20.84	20240201	22800	-40.75	20230728	9560	41.32	20231019	0.29	N	019170	500	264 억	3916019	N	N	103	N	N
41	20240424	090335	57	100.00	KOSPI200	의약품	N	N	N	N	N	13640	160	2	1.19	86373140	6339	3.90	13710	13710	13570	17520	9440	13480	13625.79	7.39	-2119	14073	13776	13603	13306	13133	13690	13220	265	4040	500	9700	10	1	52984990	7227	-13.13	2.70	12	0.01	-1039.00	5043.00	22800	20230728	-40.18	9560	20231019	42.68	19850	-31.28	20240325	11180	22.00	20240201	22800	-40.18	20230728	9560	42.68	20231019	0.29	N	019170	500	264 억	3916019	N	N	103	N	N
42	20240423	160326	57	100.00	KOSPI200	의약품	N	N	N	N	N	13480	-160	5	-1.17	2191986650	161651	21.02	13690	13900	13430	17730	9550	13640	13560.59	7.38	2418	15053	14346	13533	12826	12013	14700	13180	265	4090	500	9820	10	1	52984990	7142	-12.97	2.67	12	0.31	-1039.00	5043.00	22800	20230728	-40.88	9560	20231019	41.00	19850	-32.09	20240325	11180	20.57	20240201	22800	-40.88	20230728	9560	41.00	20231019	0.29	N	019170	500	264 억	3909963	N	N	103	N	N
43	20240423	150334	57	100.00	KOSPI200	의약품	N	N	N	N	N	13490	-150	5	-1.10	1986337160	146408	19.04	13690	13900	13430	17730	9550	13640	13567.14	7.38	-2332	15053	14346	13533	12826	12013	14700	13180	265	4090	500	9820	10	1	52984990	7148	-12.98	2.67	12	0.28	-1039.00	5043.00	22800	20230728	-40.83	9560	20231019	41.11	19850	-32.04	20240325	11180	20.66	20240201	22800	-40.83	20230728	9560	41.11	20231019	0.29	N	019170	500	264 억	3909963	N	N	177	N	N
44	20240423	140335	57	100.00	KOSPI200	의약품	N	N	N	N	N	13500	-140	5	-1.03	1854871790	136643	17.77	13690	13900	13440	17730	9550	13640	13574.58	7.38	-4165	15053	14346	13533	12826	12013	14700	13180	265	4090	500	9820	10	1	52984990	7153	-12.99	2.68	12	0.26	-1039.00	5043.00	22800	20230728	-40.79	9560	20231019	41.21	19850	-31.99	20240325	11180	20.75	20240201	22800	-40.79	20230728	9560	41.21	20231019	0.29	N	019170	500	264 억	3909963	N	N	177	N	N
45	20240423	130333	57	100.00	KOSPI200	의약품	N	N	N	N	N	13500	-140	5	-1.03	1663640610	122441	15.92	13690	13900	13440	17730	9550	13640	13587.28	7.38	-2057	15053	14346	13533	12826	12013	14700	13180	265	4090	500	9820	10	1	52984990	7153	-12.99	2.68	12	0.23	-1039.00	5043.00	22800	20230728	-40.79	9560	20231019	41.21	19850	-31.99	20240325	11180	20.75	20240201	22800	-40.79	20230728	9560	41.21	20231019	0.29	N	019170	500	264 억	3909963	N	N	177	N	N
46	20240423	120333	57	100.00	KOSPI200	의약품	N	N	N	N	N	13470	-170	5	-1.25	1553902070	114294	14.86	13690	13900	13440	17730	9550	13640	13595.66	7.38	-875	15053	14346	13533	12826	12013	14700	13180	265	4090	500	9820	10	1	52984990	7137	-12.96	2.67	12	0.22	-1039.00	5043.00	22800	20230728	-40.92	9560	20231019	40.90	19850	-32.14	20240325	11180	20.48	20240201	22800	-40.92	20230728	9560	40.90	20231019	0.29	N	019170	500	264 억	3909963	N	N	177	N	N
47	20240423	110333	57	100.00	KOSPI200	의약품	N	N	N	N	N	13570	-70	5	-0.51	1354340030	99521	12.94	13690	13900	13440	17730	9550	13640	13608.59	7.38	-70	15053	14346	13533	12826	12013	14700	13180	265	4090	500	9820	10	1	52984990	7190	-13.06	2.69	12	0.19	-1039.00	5043.00	22800	20230728	-40.48	9560	20231019	41.95	19850	-31.64	20240325	11180	21.38	20240201	22800	-40.48	20230728	9560	41.95	20231019	0.29	N	019170	500	264 억	3909963	N	N	177	N	N
48	20240423	100334	57	100.00	KOSPI200	의약품	N	N	N	N	N	13550	-90	5	-0.66	1124875750	82630	10.74	13690	13900	13440	17730	9550	13640	13613.41	7.38	3139	15053	14346	13533	12826	12013	14700	13180	265	4090	500	9820	10	1	52984990	7179	-13.04	2.69	12	0.16	-1039.00	5043.00	22800	20230728	-40.57	9560	20231019	41.74	19850	-31.74	20240325	11180	21.20	20240201	22800	-40.57	20230728	9560	41.74	20231019	0.29	N	019170	500	264 억	3909963	N	N	177	N	N
49	20240423	090334	57	100.00	KOSPI200	의약품	N	N	N	N	N	13640	0	3	0.00	273283770	19929	2.59	13690	13900	13590	17730	9550	13640	13712.87	7.38	-11186	15053	14346	13533	12826	12013	14700	13180	265	4090	500	9820	10	1	52984990	7227	-13.13	2.70	12	0.04	-1039.00	5043.00	22800	20230728	-40.18	9560	20231019	42.68	19850	-31.28	20240325	11180	22.00	20240201	22800	-40.18	20230728	9560	42.68	20231019	0.29	N	019170	500	264 억	3909963	N	N	177	N	N
50	20240422	160333	57	100.00	KOSPI200	의약품	N	N	N	N	N	13640	1070	2	8.51	10556912260	765181	327.59	12890	14240	12720	16340	8800	12570	13796.92	7.30	60469	13350	12960	12680	12290	12010	12820	12150	265	3770	500	9050	10	1	52984990	7227	-13.13	2.70	12	1.44	-1039.00	5043.00	22950	20230414	-40.57	9560	20231019	42.68	19850	-31.28	20240325	11180	22.00	20240201	22800	-40.18	20230728	9560	42.68	20231019	0.30	N	019170	500	264 억	3867978	N	N	177	N	N
51	20240422	150332	57	100.00	KOSPI200	의약품	N	N	N	N	N	13560	990	2	7.88	10189565120	738222	316.05	12890	14240	12720	16340	8800	12570	13802.99	7.30	52785	13350	12960	12680	12290	12010	12820	12150	265	3770	500	9050	10	1	52984990	7185	-13.05	2.69	12	1.39	-1039.00	5043.00	22950	20230414	-40.92	9560	20231019	41.84	19850	-31.69	20240325	11180	21.29	20240201	22800	-40.53	20230728	9560	41.84	20231019	0.30	N	019170	500	264 억	3867978	N	N	986	N	N
52	20240422	140332	57	100.00	KOSPI200	의약품	N	N	N	N	N	13630	1060	2	8.43	9692471760	701681	300.41	12890	14240	12720	16340	8800	12570	13813.37	7.30	35608	13350	12960	12680	12290	12010	12820	12150	265	3770	500	9050	10	1	52984990	7222	-13.12	2.70	12	1.32	-1039.00	5043.00	22950	20230414	-40.61	9560	20231019	42.57	19850	-31.34	20240325	11180	21.91	20240201	22800	-40.22	20230728	9560	42.57	20231019	0.30	N	019170	500	264 억	3867978	N	N	986	N	N
53	20240422	130331	57	100.00	KOSPI200	의약품	N	N	N	N	N	13740	1170	2	9.31	9371321480	678250	290.38	12890	14240	12720	16340	8800	12570	13817.08	7.30	31064	13350	12960	12680	12290	12010	12820	12150	265	3770	500	9050	10	1	52984990	7280	-13.22	2.72	12	1.28	-1039.00	5043.00	22950	20230414	-40.13	9560	20231019	43.72	19850	-30.78	20240325	11180	22.90	20240201	22800	-39.74	20230728	9560	43.72	20231019	0.30	N	019170	500	264 억	3867978	N	N	986	N	N
54	20240422	120332	57	100.00	KOSPI200	의약품	N	N	N	N	N	13670	1100	2	8.75	9100849930	658532	281.93	12890	14240	12720	16340	8800	12570	13820.07	7.30	24969	13350	12960	12680	12290	12010	12820	12150	265	3770	500	9050	10	1	52984990	7243	-13.16	2.71	12	1.24	-1039.00	5043.00	22950	20230414	-40.44	9560	20231019	42.99	19850	-31.13	20240325	11180	22.27	20240201	22800	-40.04	20230728	9560	42.99	20231019	0.30	N	019170	500	264 억	3867978	N	N	986	N	N
55	20240422	110332	57	100.00	KOSPI200	의약품	N	N	N	N	N	13720	1150	2	9.15	8626640880	623748	267.04	12890	14240	12720	16340	8800	12570	13830.51	7.30	23195	13350	12960	12680	12290	12010	12820	12150	265	3770	500	9050	10	1	52984990	7270	-13.21	2.72	12	1.18	-1039.00	5043.00	22950	20230414	-40.22	9560	20231019	43.51	19850	-30.88	20240325	11180	22.72	20240201	22800	-39.82	20230728	9560	43.51	20231019	0.30	N	019170	500	264 억	3867978	N	N	986	N	N
56	20240422	100333	57	100.00	KOSPI200	의약품	N	N	N	N	N	13770	1200	2	9.55	7735032430	559008	239.32	12890	14240	12720	16340	8800	12570	13837.27	7.30	26484	13350	12960	12680	12290	12010	12820	12150	265	3770	500	9050	10	1	52984990	7296	-13.25	2.73	12	1.06	-1039.00	5043.00	22950	20230414	-40.00	9560	20231019	44.04	19850	-30.63	20240325	11180	23.17	20240201	22800	-39.61	20230728	9560	44.04	20231019	0.30	N	019170	500	264 억	3867978	N	N	986	N	N
57	20240422	090332	57	100.00	KOSPI200	의약품	N	N	N	N	N	13050	480	2	3.82	287943520	22219	9.51	12890	13150	12720	16340	8800	12570	12960.89	7.30	12865	13350	12960	12680	12290	12010	12820	12150	265	3770	500	9050	10	1	52984990	6915	-12.56	2.59	12	0.04	-1039.00	5043.00	22950	20230414	-43.14	9560	20231019	36.51	19850	-34.26	20240325	11180	16.73	20240201	22800	-42.76	20230728	9560	36.51	20231019	0.30	N	019170	500	264 억	3867978	N	N	986	N	N
58	20240419	160319	57	100.00	KOSPI200	의약품	N	N	N	N	N	12570	-500	5	-3.83	2937942270	232552	199.65	12870	13070	12400	16990	9150	13070	12633.53	7.32	-25117	13510	13290	12980	12760	12450	13400	12870	265	3920	500	9410	10	1	52984990	6660	-12.10	2.49	12	0.44	-1039.00	5043.00	22950	20230414	-45.23	9560	20231019	31.49	19850	-36.68	20240325	11180	12.43	20240201	22800	-44.87	20230728	9560	31.49	20231019	0.30	N	019170	500	264 억	3877150	N	N	986	N	N
59	20240419	150320	57	100.00	KOSPI200	의약품	N	N	N	N	N	12600	-470	5	-3.60	2777185020	219775	188.68	12870	13070	12400	16990	9150	13070	12636.49	7.32	-23910	13510	13290	12980	12760	12450	13400	12870	265	3920	500	9410	10	1	52984990	6676	-12.13	2.50	12	0.41	-1039.00	5043.00	22950	20230414	-45.10	9560	20231019	31.80	19850	-36.52	20240325	11180	12.70	20240201	22800	-44.74	20230728	9560	31.80	20231019	0.30	N	019170	500	264 억	3877150	N	N	206	N	N
60	20240419	140319	57	100.00	KOSPI200	의약품	N	N	N	N	N	12640	-430	5	-3.29	2605746430	206175	177.01	12870	13070	12400	16990	9150	13070	12638.52	7.32	-21436	13510	13290	12980	12760	12450	13400	12870	265	3920	500	9410	10	1	52984990	6697	-12.17	2.51	12	0.39	-1039.00	5043.00	22950	20230414	-44.92	9560	20231019	32.22	19850	-36.32	20240325	11180	13.06	20240201	22800	-44.56	20230728	9560	32.22	20231019	0.30	N	019170	500	264 억	3877150	N	N	206	N	N
61	20240419	130321	57	100.00	KOSPI200	의약품	N	N	N	N	N	12540	-530	5	-4.06	2389777980	189072	162.32	12870	13070	12400	16990	9150	13070	12639.51	7.32	-17804	13510	13290	12980	12760	12450	13400	12870	265	3920	500	9410	10	1	52984990	6644	-12.07	2.49	12	0.36	-1039.00	5043.00	22950	20230414	-45.36	9560	20231019	31.17	19850	-36.83	20240325	11180	12.16	20240201	22800	-45.00	20230728	9560	31.17	20231019	0.30	N	019170	500	264 억	3877150	N	N	206	N	N
62	20240419	120319	57	100.00	KOSPI200	의약품	N	N	N	N	N	12470	-600	5	-4.59	2077024200	164094	140.88	12870	13070	12400	16990	9150	13070	12657.53	7.32	-25714	13510	13290	12980	12760	12450	13400	12870	265	3920	500	9410	10	1	52984990	6607	-12.00	2.47	12	0.31	-1039.00	5043.00	22950	20230414	-45.66	9560	20231019	30.44	19850	-37.18	20240325	11180	11.54	20240201	22800	-45.31	20230728	9560	30.44	20231019	0.30	N	019170	500	264 억	3877150	N	N	206	N	N
63	20240419	110321	57	100.00	KOSPI200	의약품	N	N	N	N	N	12560	-510	5	-3.90	1476421150	115970	99.56	12870	13070	12550	16990	9150	13070	12731.06	7.32	-22775	13510	13290	12980	12760	12450	13400	12870	265	3920	500	9410	10	1	52984990	6655	-12.09	2.49	12	0.22	-1039.00	5043.00	22950	20230414	-45.27	9560	20231019	31.38	19850	-36.73	20240325	11180	12.34	20240201	22800	-44.91	20230728	9560	31.38	20231019	0.30	N	019170	500	264 억	3877150	N	N	206	N	N
64	20240419	100320	57	100.00	KOSPI200	의약품	N	N	N	N	N	12800	-270	5	-2.07	908199750	71156	61.09	12870	13070	12680	16990	9150	13070	12763.50	7.32	-1907	13510	13290	12980	12760	12450	13400	12870	265	3920	500	9410	10	1	52984990	6782	-12.32	2.54	12	0.13	-1039.00	5043.00	22950	20230414	-44.23	9560	20231019	33.89	19850	-35.52	20240325	11180	14.49	20240201	22800	-43.86	20230728	9560	33.89	20231019	0.30	N	019170	500	264 억	3877150	N	N	206	N	N
65	20240419	090317	57	100.00	KOSPI200	의약품	N	N	N	N	N	13060	-10	5	-0.08	76492950	5946	5.10	12870	13070	12820	16990	9150	13070	12864.61	7.32	-1059	13510	13290	12980	12760	12450	13400	12870	265	3920	500	9410	10	1	52984990	6920	-12.57	2.59	12	0.01	-1039.00	5043.00	22950	20230414	-43.09	9560	20231019	36.61	19850	-34.21	20240325	11180	16.82	20240201	22800	-42.72	20230728	9560	36.61	20231019	0.30	N	019170	500	264 억	3877150	N	N	206	N	N
66	20240418	160318	57	100.00	KOSPI200	의약품	N	N	N	N	N	13070	310	2	2.43	1502015320	115212	73.94	12750	13200	12670	16580	8940	12760	13036.97	7.28	19691	13373	13066	12913	12606	12453	12990	12530	265	3820	500	9180	10	1	52984990	6925	-12.58	2.59	12	0.22	-1039.00	5043.00	22950	20230414	-43.05	9560	20231019	36.72	19850	-34.16	20240325	11180	16.91	20240201	22800	-42.68	20230728	9560	36.72	20231019	0.31	N	019170	500	264 억	3856104	N	N	206	N	N
67	20240418	150319	57	100.00	KOSPI200	의약품	N	N	N	N	N	13010	250	2	1.96	1364754610	104676	67.18	12750	13200	12670	16580	8940	12760	13037.92	7.28	18396	13373	13066	12913	12606	12453	12990	12530	265	3820	500	9180	10	1	52984990	6893	-12.52	2.58	12	0.20	-1039.00	5043.00	22950	20230414	-43.31	9560	20231019	36.09	19850	-34.46	20240325	11180	16.37	20240201	22800	-42.94	20230728	9560	36.09	20231019	0.31	N	019170	500	264 억	3856104	N	N	322	N	N
68	20240418	140319	57	100.00	KOSPI200	의약품	N	N	N	N	N	13020	260	2	2.04	1155831980	88665	56.90	12750	13200	12670	16580	8940	12760	13035.98	7.28	19918	13373	13066	12913	12606	12453	12990	12530	265	3820	500	9180	10	1	52984990	6899	-12.53	2.58	12	0.17	-1039.00	5043.00	22950	20230414	-43.27	9560	20231019	36.19	19850	-34.41	20240325	11180	16.46	20240201	22800	-42.89	20230728	9560	36.19	20231019	0.31	N	019170	500	264 억	3856104	N	N	322	N	N
69	20240418	130319	57	100.00	KOSPI200	의약품	N	N	N	N	N	13070	310	2	2.43	1041072240	79856	51.25	12750	13200	12670	16580	8940	12760	13036.91	7.28	21491	13373	13066	12913	12606	12453	12990	12530	265	3820	500	9180	10	1	52984990	6925	-12.58	2.59	12	0.15	-1039.00	5043.00	22950	20230414	-43.05	9560	20231019	36.72	19850	-34.16	20240325	11180	16.91	20240201	22800	-42.68	20230728	9560	36.72	20231019	0.31	N	019170	500	264 억	3856104	N	N	322	N	N
70	20240418	120318	57	100.00	KOSPI200	의약품	N	N	N	N	N	13060	300	2	2.35	830292080	63744	40.91	12750	13200	12670	16580	8940	12760	13025.46	7.28	18920	13373	13066	12913	12606	12453	12990	12530	265	3820	500	9180	10	1	52984990	6920	-12.57	2.59	12	0.12	-1039.00	5043.00	22950	20230414	-43.09	9560	20231019	36.61	19850	-34.21	20240325	11180	16.82	20240201	22800	-42.72	20230728	9560	36.61	20231019	0.31	N	019170	500	264 억	3856104	N	N	322	N	N
71	20240418	110319	57	100.00	KOSPI200	의약품	N	N	N	N	N	13000	240	2	1.88	696939280	53509	34.34	12750	13200	12670	16580	8940	12760	13024.77	7.28	15766	13373	13066	12913	12606	12453	12990	12530	265	3820	500	9180	10	1	52984990	6888	-12.51	2.58	12	0.10	-1039.00	5043.00	22950	20230414	-43.36	9560	20231019	35.98	19850	-34.51	20240325	11180	16.28	20240201	22800	-42.98	20230728	9560	35.98	20231019	0.31	N	019170	500	264 억	3856104	N	N	322	N	N
72	20240418	100319	57	100.00	KOSPI200	의약품	N	N	N	N	N	13120	360	2	2.82	452828750	34891	22.39	12750	13180	12670	16580	8940	12760	12978.45	7.28	13063	13373	13066	12913	12606	12453	12990	12530	265	3820	500	9180	10	1	52984990	6952	-12.63	2.60	12	0.07	-1039.00	5043.00	22950	20230414	-42.83	9560	20231019	37.24	19850	-33.90	20240325	11180	17.35	20240201	22800	-42.46	20230728	9560	37.24	20231019	0.31	N	019170	500	264 억	3856104	N	N	322	N	N
73	20240418	090319	57	100.00	KOSPI200	의약품	N	N	N	N	N	12820	60	2	0.47	79407920	6229	4.00	12750	12870	12670	16580	8940	12760	12748.08	7.28	1950	13373	13066	12913	12606	12453	12990	12530	265	3820	500	9180	10	1	52984990	6793	-12.34	2.54	12	0.01	-1039.00	5043.00	22950	20230414	-44.14	9560	20231019	34.10	19850	-35.42	20240325	11180	14.67	20240201	22800	-43.77	20230728	9560	34.10	20231019	0.31	N	019170	500	264 억	3856104	N	N	322	N	N
74	20240417	160315	57	100.00	KOSPI200	의약품	N	N	N	N	N	12760	-230	5	-1.77	1998835710	154145	87.94	12990	13220	12760	16880	9100	12990	12967.44	7.35	-43887	13436	13212	13056	12832	12676	13135	12755	265	3890	500	9350	10	1	52984990	6761	-12.28	2.53	12	0.29	-1039.00	5043.00	22950	20230414	-44.40	9560	20231019	33.47	19850	-35.72	20240325	11180	14.13	20240201	22800	-44.04	20230728	9560	33.47	20231019	0.31	N	019170	500	264 억	3894786	N	N	322	N	N
75	20240417	150321	57	100.00	KOSPI200	의약품	N	N	N	N	N	12840	-150	5	-1.15	1806474930	139109	79.36	12990	13220	12800	16880	9100	12990	12986.04	7.35	-38852	13436	13212	13056	12832	12676	13135	12755	265	3890	500	9350	10	1	52984990	6803	-12.36	2.55	12	0.26	-1039.00	5043.00	22950	20230414	-44.05	9560	20231019	34.31	19850	-35.31	20240325	11180	14.85	20240201	22800	-43.68	20230728	9560	34.31	20231019	0.31	N	019170	500	264 억	3894786	N	N	383	N	N
76	20240417	140318	57	100.00	KOSPI200	의약품	N	N	N	N	N	12880	-110	5	-0.85	1509358220	116010	66.18	12990	13220	12830	16880	9100	12990	13010.59	7.35	-33299	13436	13212	13056	12832	12676	13135	12755	265	3890	500	9350	10	1	52984990	6824	-12.40	2.55	12	0.22	-1039.00	5043.00	22950	20230414	-43.88	9560	20231019	34.73	19850	-35.11	20240325	11180	15.21	20240201	22800	-43.51	20230728	9560	34.73	20231019	0.31	N	019170	500	264 억	3894786	N	N	383	N	N
77	20240417	130320	57	100.00	KOSPI200	의약품	N	N	N	N	N	12920	-70	5	-0.54	1236531180	94853	54.11	12990	13220	12910	16880	9100	12990	13036.29	7.35	-28988	13436	13212	13056	12832	12676	13135	12755	265	3890	500	9350	10	1	52984990	6846	-12.44	2.56	12	0.18	-1039.00	5043.00	22950	20230414	-43.70	9560	20231019	35.15	19850	-34.91	20240325	11180	15.56	20240201	22800	-43.33	20230728	9560	35.15	20231019	0.31	N	019170	500	264 억	3894786	N	N	383	N	N
78	20240417	120319	57	100.00	KOSPI200	의약품	N	N	N	N	N	13050	60	2	0.46	982925660	75305	42.96	12990	13220	12910	16880	9100	12990	13052.60	7.35	-17522	13436	13212	13056	12832	12676	13135	12755	265	3890	500	9350	10	1	52984990	6915	-12.56	2.59	12	0.14	-1039.00	5043.00	22950	20230414	-43.14	9560	20231019	36.51	19850	-34.26	20240325	11180	16.73	20240201	22800	-42.76	20230728	9560	36.51	20231019	0.31	N	019170	500	264 억	3894786	N	N	383	N	N
79	20240417	110320	57	100.00	KOSPI200	의약품	N	N	N	N	N	13050	60	2	0.46	868634380	66552	37.97	12990	13220	12910	16880	9100	12990	13051.97	7.35	-13298	13436	13212	13056	12832	12676	13135	12755	265	3890	500	9350	10	1	52984990	6915	-12.56	2.59	12	0.13	-1039.00	5043.00	22950	20230414	-43.14	9560	20231019	36.51	19850	-34.26	20240325	11180	16.73	20240201	22800	-42.76	20230728	9560	36.51	20231019	0.31	N	019170	500	264 억	3894786	N	N	383	N	N
80	20240417	100317	57	100.00	KOSPI200	의약품	N	N	N	N	N	13100	110	2	0.85	592364260	45319	25.85	12990	13220	12910	16880	9100	12990	13071.01	7.35	-2653	13436	13212	13056	12832	12676	13135	12755	265	3890	500	9350	10	1	52984990	6941	-12.61	2.60	12	0.09	-1039.00	5043.00	22950	20230414	-42.92	9560	20231019	37.03	19850	-34.01	20240325	11180	17.17	20240201	22800	-42.54	20230728	9560	37.03	20231019	0.31	N	019170	500	264 억	3894786	N	N	383	N	N
81	20240417	090318	57	100.00	KOSPI200	의약품	N	N	N	N	N	13150	160	2	1.23	63162610	4832	2.76	12990	13170	12990	16880	9100	12990	13071.90	7.35	1261	13436	13212	13056	12832	12676	13135	12755	265	3890	500	9350	10	1	52984990	6968	-12.66	2.61	12	0.01	-1039.00	5043.00	22950	20230414	-42.70	9560	20231019	37.55	19850	-33.75	20240325	11180	17.62	20240201	22800	-42.32	20230728	9560	37.55	20231019	0.31	N	019170	500	264 억	3894786	N	N	383	N	N
82	20240416	160320	57	100.00	KOSPI200	의약품	N	N	N	N	N	12990	-330	5	-2.48	2272478750	174113	92.73	13280	13280	12900	17310	9330	13320	13051.65	7.33	9707	13700	13510	13310	13120	12920	13410	13020	265	3990	500	9590	10	1	52984990	6883	-12.50	2.58	12	0.33	-1039.00	5043.00	22950	20230414	-43.40	9560	20231019	35.88	19850	-34.56	20240325	11180	16.19	20240201	22800	-43.03	20230728	9560	35.88	20231019	0.31	N	019170	500	264 억	3881494	N	N	383	N	N
83	20240416	150318	57	100.00	KOSPI200	의약품	N	N	N	N	N	12960	-360	5	-2.70	2094036720	160385	85.42	13280	13280	12900	17310	9330	13320	13056.16	7.33	6248	13700	13510	13310	13120	12920	13410	13020	265	3990	500	9590	10	1	52984990	6867	-12.47	2.57	12	0.30	-1039.00	5043.00	22950	20230414	-43.53	9560	20231019	35.56	19850	-34.71	20240325	11180	15.92	20240201	22800	-43.16	20230728	9560	35.56	20231019	0.31	N	019170	500	264 억	3881494	N	N	443	N	N
84	20240416	140317	57	100.00	KOSPI200	의약품	N	N	N	N	N	13020	-300	5	-2.25	1588160730	121387	64.65	13280	13280	13000	17310	9330	13320	13083.27	7.33	17992	13700	13510	13310	13120	12920	13410	13020	265	3990	500	9590	10	1	52984990	6899	-12.53	2.58	12	0.23	-1039.00	5043.00	22950	20230414	-43.27	9560	20231019	36.19	19850	-34.41	20240325	11180	16.46	20240201	22800	-42.89	20230728	9560	36.19	20231019	0.31	N	019170	500	264 억	3881494	N	N	443	N	N
85	20240416	130318	57	100.00	KOSPI200	의약품	N	N	N	N	N	13090	-230	5	-1.73	1446971940	110550	58.88	13280	13280	13000	17310	9330	13320	13088.66	7.33	16902	13700	13510	13310	13120	12920	13410	13020	265	3990	500	9590	10	1	52984990	6936	-12.60	2.60	12	0.21	-1039.00	5043.00	22950	20230414	-42.96	9560	20231019	36.92	19850	-34.06	20240325	11180	17.08	20240201	22800	-42.59	20230728	9560	36.92	20231019	0.31	N	019170	500	264 억	3881494	N	N	443	N	N
86	20240416	120319	57	100.00	KOSPI200	의약품	N	N	N	N	N	13080	-240	5	-1.80	1345577140	102798	54.75	13280	13280	13000	17310	9330	13320	13089.32	7.33	14807	13700	13510	13310	13120	12920	13410	13020	265	3990	500	9590	10	1	52984990	6930	-12.59	2.59	12	0.19	-1039.00	5043.00	22950	20230414	-43.01	9560	20231019	36.82	19850	-34.11	20240325	11180	16.99	20240201	22800	-42.63	20230728	9560	36.82	20231019	0.31	N	019170	500	264 억	3881494	N	N	443	N	N
87	20240416	110318	57	100.00	KOSPI200	의약품	N	N	N	N	N	13020	-300	5	-2.25	1058108630	80725	42.99	13280	13280	13010	17310	9330	13320	13107.33	7.33	9218	13700	13510	13310	13120	12920	13410	13020	265	3990	500	9590	10	1	52984990	6899	-12.53	2.58	12	0.15	-1039.00	5043.00	22950	20230414	-43.27	9560	20231019	36.19	19850	-34.41	20240325	11180	16.46	20240201	22800	-42.89	20230728	9560	36.19	20231019	0.31	N	019170	500	264 억	3881494	N	N	443	N	N
88	20240416	100315	57	100.00	KOSPI200	의약품	N	N	N	N	N	13070	-250	5	-1.88	534938030	40741	21.70	13280	13280	13010	17310	9330	13320	13129.79	7.33	5525	13700	13510	13310	13120	12920	13410	13020	265	3990	500	9590	10	1	52984990	6925	-12.58	2.59	12	0.08	-1039.00	5043.00	22950	20230414	-43.05	9560	20231019	36.72	19850	-34.16	20240325	11180	16.91	20240201	22800	-42.68	20230728	9560	36.72	20231019	0.31	N	019170	500	264 억	3881494	N	N	443	N	N
89	20240416	090313	57	100.00	KOSPI200	의약품	N	N	N	N	N	13150	-170	5	-1.28	79995410	6081	3.24	13280	13280	13010	17310	9330	13320	13152.47	7.33	-1219	13700	13510	13310	13120	12920	13410	13020	265	3990	500	9590	10	1	52984990	6968	-12.66	2.61	12	0.01	-1039.00	5043.00	22950	20230414	-42.70	9560	20231019	37.55	19850	-33.75	20240325	11180	17.62	20240201	22800	-42.32	20230728	9560	37.55	20231019	0.31	N	019170	500	264 억	3881494	N	N	443	N	N
90	20240415	160313	57	100.00	KOSPI200	의약품	N	N	N	N	N	13320	-380	5	-2.77	2460051260	185452	24.57	13330	13500	13110	17810	9590	13700	13265.09	7.26	32619	15106	14402	13796	13092	12486	14755	13445	265	4110	500	9860	10	1	52984990	7058	-12.82	2.64	12	0.35	-1039.00	5043.00	22950	20230414	-41.96	9560	20231019	39.33	19850	-32.90	20240325	11180	19.14	20240201	22800	-41.58	20230728	9560	39.33	20231019	0.31	N	019170	500	264 억	3846889	N	N	443	N	N
91	20240415	150316	57	100.00	KOSPI200	의약품	N	N	N	N	N	13300	-400	5	-2.92	2284637640	172263	22.82	13330	13500	13110	17810	9590	13700	13262.47	7.26	28028	15106	14402	13796	13092	12486	14755	13445	265	4110	500	9860	10	1	52984990	7047	-12.80	2.64	12	0.33	-1039.00	5043.00	22950	20230414	-42.05	9560	20231019	39.12	19850	-33.00	20240325	11180	18.96	20240201	22800	-41.67	20230728	9560	39.12	20231019	0.31	N	019170	500	264 억	3846889	N	N	261	N	N
92	20240415	140312	57	100.00	KOSPI200	의약품	N	N	N	N	N	13360	-340	5	-2.48	2059310810	155311	20.58	13330	13500	13110	17810	9590	13700	13259.24	7.26	29561	15106	14402	13796	13092	12486	14755	13445	265	4110	500	9860	10	1	52984990	7079	-12.86	2.65	12	0.29	-1039.00	5043.00	22950	20230414	-41.79	9560	20231019	39.75	19850	-32.70	20240325	11180	19.50	20240201	22800	-41.40	20230728	9560	39.75	20231019	0.31	N	019170	500	264 억	3846889	N	N	261	N	N
93	20240415	130312	57	100.00	KOSPI200	의약품	N	N	N	N	N	13220	-480	5	-3.50	1860476130	140329	18.59	13330	13500	13110	17810	9590	13700	13257.92	7.26	23425	15106	14402	13796	13092	12486	14755	13445	265	4110	500	9860	10	1	52984990	7005	-12.72	2.62	12	0.26	-1039.00	5043.00	22950	20230414	-42.40	9560	20231019	38.28	19850	-33.40	20240325	11180	18.25	20240201	22800	-42.02	20230728	9560	38.28	20231019	0.31	N	019170	500	264 억	3846889	N	N	261	N	N
94	20240415	120314	57	100.00	KOSPI200	의약품	N	N	N	N	N	13220	-480	5	-3.50	1652726370	124589	16.51	13330	13500	13110	17810	9590	13700	13265.39	7.26	19182	15106	14402	13796	13092	12486	14755	13445	265	4110	500	9860	10	1	52984990	7005	-12.72	2.62	12	0.24	-1039.00	5043.00	22950	20230414	-42.40	9560	20231019	38.28	19850	-33.40	20240325	11180	18.25	20240201	22800	-42.02	20230728	9560	38.28	20231019	0.31	N	019170	500	264 억	3846889	N	N	261	N	N
95	20240415	110315	57	100.00	KOSPI200	의약품	N	N	N	N	N	13230	-470	5	-3.43	1503812450	113321	15.01	13330	13500	13110	17810	9590	13700	13270.34	7.26	20127	15106	14402	13796	13092	12486	14755	13445	265	4110	500	9860	10	1	52984990	7010	-12.73	2.62	12	0.21	-1039.00	5043.00	22950	20230414	-42.35	9560	20231019	38.39	19850	-33.35	20240325	11180	18.34	20240201	22800	-41.97	20230728	9560	38.39	20231019	0.31	N	019170	500	264 억	3846889	N	N	261	N	N
96	20240415	100315	57	100.00	KOSPI200	의약품	N	N	N	N	N	13440	-260	5	-1.90	1082446510	81570	10.81	13330	13500	13110	17810	9590	13700	13270.10	7.26	24405	15106	14402	13796	13092	12486	14755	13445	265	4110	500	9860	10	1	52984990	7121	-12.94	2.67	12	0.15	-1039.00	5043.00	22950	20230414	-41.44	9560	20231019	40.59	19850	-32.29	20240325	11180	20.21	20240201	22800	-41.05	20230728	9560	40.59	20231019	0.31	N	019170	500	264 억	3846889	N	N	261	N	N
97	20240415	090316	57	100.00	KOSPI200	의약품	N	N	N	N	N	13180	-520	5	-3.80	238671300	17965	2.38	13330	13480	13110	17810	9590	13700	13285.10	7.26	4117	15106	14402	13796	13092	12486	14755	13445	265	4110	500	9860	10	1	52984990	6983	-12.69	2.61	12	0.03	-1039.00	5043.00	22950	20230414	-42.57	9560	20231019	37.87	19850	-33.60	20240325	11180	17.89	20240201	22800	-42.19	20230728	9560	37.87	20231019	0.31	N	019170	500	264 억	3846889	N	N	261	N	N
98	20240412	160313	57	100.00	KOSPI200	의약품	N	N	N	N	N	13700	450	2	3.40	10416767100	751954	497.71	13270	14500	13190	17220	9280	13250	13852.98	7.40	-86939	13736	13492	13346	13102	12956	13615	13225	265	3970	500	9540	10	1	52984990	7259	-13.19	2.72	12	1.42	-1039.00	5043.00	22950	20230414	-40.31	9560	20231019	43.31	19850	-30.98	20240325	11180	22.54	20240201	22950	-40.31	20230414	9560	43.31	20231019	0.31	N	019170	500	264 억	3922224	N	N	261	N	N
99	20240412	150314	57	100.00	KOSPI200	의약품	N	N	N	N	N	13740	490	2	3.70	10144854030	732128	484.59	13270	14500	13190	17220	9280	13250	13856.67	7.40	-91678	13736	13492	13346	13102	12956	13615	13225	265	3970	500	9540	10	1	52984990	7280	-13.22	2.72	12	1.38	-1039.00	5043.00	22950	20230414	-40.13	9560	20231019	43.72	19850	-30.78	20240325	11180	22.90	20240201	22950	-40.13	20230414	9560	43.72	20231019	0.31	N	019170	500	264 억	3922224	N	N	349	N	N
100	20240412	140314	57	100.00	KOSPI200	의약품	N	N	N	N	N	13620	370	2	2.79	9508328530	685570	453.77	13270	14500	13190	17220	9280	13250	13869.23	7.40	-108035	13736	13492	13346	13102	12956	13615	13225	265	3970	500	9540	10	1	52984990	7217	-13.11	2.70	12	1.29	-1039.00	5043.00	22950	20230414	-40.65	9560	20231019	42.47	19850	-31.39	20240325	11180	21.82	20240201	22950	-40.65	20230414	9560	42.47	20231019	0.31	N	019170	500	264 억	3922224	N	N	349	N	N
101	20240412	130311	57	100.00	KOSPI200	의약품	N	N	N	N	N	13360	110	2	0.83	9130593030	657776	435.38	13270	14500	13190	17220	9280	13250	13881.01	7.40	-110005	13736	13492	13346	13102	12956	13615	13225	265	3970	500	9540	10	1	52984990	7079	-12.86	2.65	12	1.24	-1039.00	5043.00	22950	20230414	-41.79	9560	20231019	39.75	19850	-32.70	20240325	11180	19.50	20240201	22950	-41.79	20230414	9560	39.75	20231019	0.31	N	019170	500	264 억	3922224	N	N	349	N	N
102	20240412	120313	57	100.00	KOSPI200	의약품	N	N	N	N	N	13480	230	2	1.74	8733601440	628196	415.80	13270	14500	13190	17220	9280	13250	13902.67	7.40	-113908	13736	13492	13346	13102	12956	13615	13225	265	3970	500	9540	10	1	52984990	7142	-12.97	2.67	12	1.19	-1039.00	5043.00	22950	20230414	-41.26	9560	20231019	41.00	19850	-32.09	20240325	11180	20.57	20240201	22950	-41.26	20230414	9560	41.00	20231019	0.31	N	019170	500	264 억	3922224	N	N	349	N	N
103	20240412	110311	57	100.00	KOSPI200	의약품	N	N	N	N	N	13570	320	2	2.42	8069537560	578890	383.16	13270	14500	13190	17220	9280	13250	13939.67	7.40	-100770	13736	13492	13346	13102	12956	13615	13225	265	3970	500	9540	10	1	52984990	7190	-13.06	2.69	12	1.09	-1039.00	5043.00	22950	20230414	-40.87	9560	20231019	41.95	19850	-31.64	20240325	11180	21.38	20240201	22950	-40.87	20230414	9560	41.95	20231019	0.31	N	019170	500	264 억	3922224	N	N	349	N	N
104	20240412	100313	57	100.00	KOSPI200	의약품	N	N	N	N	N	13810	560	2	4.23	6745560940	481855	318.94	13270	14500	13190	17220	9280	13250	13999.15	7.40	-103865	13736	13492	13346	13102	12956	13615	13225	265	3970	500	9540	10	1	52984990	7317	-13.29	2.74	12	0.91	-1039.00	5043.00	22950	20230414	-39.83	9560	20231019	44.46	19850	-30.43	20240325	11180	23.52	20240201	22950	-39.83	20230414	9560	44.46	20231019	0.31	N	019170	500	264 억	3922224	N	N	349	N	N
105	20240412	090313	57	100.00	KOSPI200	의약품	N	N	N	N	N	13350	100	2	0.75	110267380	8282	5.48	13270	13400	13260	17220	9280	13250	13314.10	7.40	650	13736	13492	13346	13102	12956	13615	13225	265	3970	500	9540	10	1	52984990	7073	-12.85	2.65	12	0.02	-1039.00	5043.00	22950	20230414	-41.83	9560	20231019	39.64	19850	-32.75	20240325	11180	19.41	20240201	22950	-41.83	20230414	9560	39.64	20231019	0.31	N	019170	500	264 억	3922224	N	N	349	N	N
106	20240411	160310	57	100.00	KOSPI200	의약품	N	N	N	N	N	13250	-340	5	-2.50	1979369000	149030	89.07	13230	13590	13200	17660	9520	13590	13281.29	7.38	-2794	13883	13736	13523	13376	13163	13810	13450	265	4070	500	9780	10	1	52984990	7021	-12.75	2.63	12	0.28	-1039.00	5043.00	22950	20230414	-42.27	9560	20231019	38.60	19850	-33.25	20240325	11180	18.52	20240201	22950	-42.27	20230414	9560	38.60	20231019	0.32	N	019170	500	264 억	3909736	N	N	344	N	N
107	20240411	150315	57	100.00	KOSPI200	의약품	N	N	N	N	N	13360	-230	5	-1.69	1677631080	126299	75.48	13230	13590	13200	17660	9520	13590	13282.49	7.38	-4127	13883	13736	13523	13376	13163	13810	13450	265	4070	500	9780	10	1	52984990	7079	-12.86	2.65	12	0.24	-1039.00	5043.00	22950	20230414	-41.79	9560	20231019	39.75	19850	-32.70	20240325	11180	19.50	20240201	22950	-41.79	20230414	9560	39.75	20231019	0.32	N	019170	500	264 억	3909736	N	N	278	N	N
108	20240411	140315	57	100.00	KOSPI200	의약품	N	N	N	N	N	13330	-260	5	-1.91	1520047870	114504	68.43	13230	13590	13200	17660	9520	13590	13274.48	7.38	-8222	13883	13736	13523	13376	13163	13810	13450	265	4070	500	9780	10	1	52984990	7063	-12.83	2.64	12	0.22	-1039.00	5043.00	22950	20230414	-41.92	9560	20231019	39.44	19850	-32.85	20240325	11180	19.23	20240201	22950	-41.92	20230414	9560	39.44	20231019	0.32	N	019170	500	264 억	3909736	N	N	278	N	N
109	20240411	130308	57	100.00	KOSPI200	의약품	N	N	N	N	N	13270	-320	5	-2.35	1441041690	108553	64.88	13230	13590	13200	17660	9520	13590	13274.39	7.38	-9024	13883	13736	13523	13376	13163	13810	13450	265	4070	500	9780	10	1	52984990	7031	-12.77	2.63	12	0.20	-1039.00	5043.00	22950	20230414	-42.18	9560	20231019	38.81	19850	-33.15	20240325	11180	18.69	20240201	22950	-42.18	20230414	9560	38.81	20231019	0.32	N	019170	500	264 억	3909736	N	N	278	N	N
110	20240411	120312	57	100.00	KOSPI200	의약품	N	N	N	N	N	13240	-350	5	-2.58	1135182370	85421	51.05	13230	13590	13230	17660	9520	13590	13288.51	7.38	3395	13883	13736	13523	13376	13163	13810	13450	265	4070	500	9780	10	1	52984990	7015	-12.74	2.63	12	0.16	-1039.00	5043.00	22950	20230414	-42.31	9560	20231019	38.49	19850	-33.30	20240325	11180	18.43	20240201	22950	-42.31	20230414	9560	38.49	20231019	0.32	N	019170	500	264 억	3909736	N	N	278	N	N
111	20240411	110310	57	100.00	KOSPI200	의약품	N	N	N	N	N	13320	-270	5	-1.99	888427990	66811	39.93	13230	13590	13230	17660	9520	13590	13296.70	7.38	4990	13883	13736	13523	13376	13163	13810	13450	265	4070	500	9780	10	1	52984990	7058	-12.82	2.64	12	0.13	-1039.00	5043.00	22950	20230414	-41.96	9560	20231019	39.33	19850	-32.90	20240325	11180	19.14	20240201	22950	-41.96	20230414	9560	39.33	20231019	0.32	N	019170	500	264 억	3909736	N	N	278	N	N
112	20240411	100312	57	100.00	KOSPI200	의약품	N	N	N	N	N	13310	-280	5	-2.06	664480230	50005	29.88	13230	13590	13230	17660	9520	13590	13286.99	7.38	669	13883	13736	13523	13376	13163	13810	13450	265	4070	500	9780	10	1	52984990	7052	-12.81	2.64	12	0.09	-1039.00	5043.00	22950	20230414	-42.00	9560	20231019	39.23	19850	-32.95	20240325	11180	19.05	20240201	22950	-42.00	20230414	9560	39.23	20231019	0.32	N	019170	500	264 억	3909736	N	N	278	N	N
113	20240411	090311	57	100.00	KOSPI200	의약품	N	N	N	N	N	13390	-200	5	-1.47	86604370	6504	3.89	13230	13590	13230	17660	9520	13590	13306.26	7.38	676	13883	13736	13523	13376	13163	13810	13450	265	4070	500	9780	10	1	52984990	7095	-12.89	2.66	12	0.01	-1039.00	5043.00	22950	20230414	-41.66	9560	20231019	40.06	19850	-32.54	20240325	11180	19.77	20240201	22950	-41.66	20230414	9560	40.06	20231019	0.32	N	019170	500	264 억	3909736	N	N	278	N	N
114	20240409	160308	57	100.00	KOSPI200	의약품	N	N	N	N	N	13590	240	2	1.80	2214954490	163797	69.79	13310	13670	13310	17350	9350	13350	13522.51	7.35	13022	13950	13650	13450	13150	12950	13550	13050	265	4000	500	9610	10	1	52984990	7201	-13.08	2.69	12	0.31	-1039.00	5043.00	22950	20230414	-40.78	9560	20231019	42.15	19850	-31.54	20240325	11180	21.56	20240201	22950	-40.78	20230414	9560	42.15	20231019	0.34	N	019170	500	264 억	3892950	N	N	278	N	N
115	20240409	150308	57	100.00	KOSPI200	의약품	N	N	N	N	N	13590	240	2	1.80	2043643140	151171	64.41	13310	13670	13310	17350	9350	13350	13518.75	7.35	14176	13950	13650	13450	13150	12950	13550	13050	265	4000	500	9610	10	1	52984990	7201	-13.08	2.69	12	0.29	-1039.00	5043.00	22950	20230414	-40.78	9560	20231019	42.15	19850	-31.54	20240325	11180	21.56	20240201	22950	-40.78	20230414	9560	42.15	20231019	0.34	N	019170	500	264 억	3892950	N	N	35	N	N
116	20240409	140311	57	100.00	KOSPI200	의약품	N	N	N	N	N	13510	160	2	1.20	1839611500	136097	57.99	13310	13670	13310	17350	9350	13350	13516.92	7.35	10760	13950	13650	13450	13150	12950	13550	13050	265	4000	500	9610	10	1	52984990	7158	-13.00	2.68	12	0.26	-1039.00	5043.00	22950	20230414	-41.13	9560	20231019	41.32	19850	-31.94	20240325	11180	20.84	20240201	22950	-41.13	20230414	9560	41.32	20231019	0.34	N	019170	500	264 억	3892950	N	N	35	N	N
117	20240409	130307	57	100.00	KOSPI200	의약품	N	N	N	N	N	13460	110	2	0.82	1665365620	123169	52.48	13310	13670	13310	17350	9350	13350	13520.98	7.35	11718	13950	13650	13450	13150	12950	13550	13050	265	4000	500	9610	10	1	52984990	7132	-12.95	2.67	12	0.23	-1039.00	5043.00	22950	20230414	-41.35	9560	20231019	40.79	19850	-32.19	20240325	11180	20.39	20240201	22950	-41.35	20230414	9560	40.79	20231019	0.34	N	019170	500	264 억	3892950	N	N	35	N	N
118	20240409	120309	57	100.00	KOSPI200	의약품	N	N	N	N	N	13470	120	2	0.90	1498553930	110770	47.20	13310	13670	13310	17350	9350	13350	13528.52	7.35	12501	13950	13650	13450	13150	12950	13550	13050	265	4000	500	9610	10	1	52984990	7137	-12.96	2.67	12	0.21	-1039.00	5043.00	22950	20230414	-41.31	9560	20231019	40.90	19850	-32.14	20240325	11180	20.48	20240201	22950	-41.31	20230414	9560	40.90	20231019	0.34	N	019170	500	264 억	3892950	N	N	35	N	N
119	20240409	110308	57	100.00	KOSPI200	의약품	N	N	N	N	N	13470	120	2	0.90	1357510910	100283	42.73	13310	13670	13310	17350	9350	13350	13536.80	7.35	12241	13950	13650	13450	13150	12950	13550	13050	265	4000	500	9610	10	1	52984990	7137	-12.96	2.67	12	0.19	-1039.00	5043.00	22950	20230414	-41.31	9560	20231019	40.90	19850	-32.14	20240325	11180	20.48	20240201	22950	-41.31	20230414	9560	40.90	20231019	0.34	N	019170	500	264 억	3892950	N	N	35	N	N
120	20240409	100306	57	100.00	KOSPI200	의약품	N	N	N	N	N	13550	200	2	1.50	1044391650	77065	32.84	13310	13670	13310	17350	9350	13350	13552.09	7.35	5630	13950	13650	13450	13150	12950	13550	13050	265	4000	500	9610	10	1	52984990	7179	-13.04	2.69	12	0.15	-1039.00	5043.00	22950	20230414	-40.96	9560	20231019	41.74	19850	-31.74	20240325	11180	21.20	20240201	22950	-40.96	20230414	9560	41.74	20231019	0.34	N	019170	500	264 억	3892950	N	N	35	N	N
121	20240409	090311	57	100.00	KOSPI200	의약품	N	N	N	N	N	13400	50	2	0.37	154149450	11507	4.90	13310	13510	13310	17350	9350	13350	13396.15	7.35	3863	13950	13650	13450	13150	12950	13550	13050	265	4000	500	9610	10	1	52984990	7100	-12.90	2.66	12	0.02	-1039.00	5043.00	22950	20230414	-41.61	9560	20231019	40.17	19850	-32.49	20240325	11180	19.86	20240201	22950	-41.61	20230414	9560	40.17	20231019	0.34	N	019170	500	264 억	3892950	N	N	35	N	N
122	20240408	160308	57	100.00	KOSPI200	의약품	N	N	N	N	N	13350	-400	5	-2.91	3100179120	231741	87.70	13730	13750	13250	17870	9630	13750	13377.39	7.27	30063	14250	14000	13730	13480	13210	13865	13345	265	4120	500	9900	10	1	52984990	7073	-12.85	2.65	12	0.44	-1039.00	5043.00	22950	20230414	-41.83	9560	20231019	39.64	19850	-32.75	20240325	11180	19.41	20240201	22950	-41.83	20230414	9560	39.64	20231019	0.35	N	019170	500	264 억	3851690	N	N	35	N	N
123	20240408	150308	57	100.00	KOSPI200	의약품	N	N	N	N	N	13360	-390	5	-2.84	2841672160	212366	80.37	13730	13750	13250	17870	9630	13750	13380.48	7.27	29132	14250	14000	13730	13480	13210	13865	13345	265	4120	500	9900	10	1	52984990	7079	-12.86	2.65	12	0.40	-1039.00	5043.00	22950	20230414	-41.79	9560	20231019	39.75	19850	-32.70	20240325	11180	19.50	20240201	22950	-41.79	20230414	9560	39.75	20231019	0.35	N	019170	500	264 억	3851690	N	N	0	N	N
124	20240408	140309	57	100.00	KOSPI200	의약품	N	N	N	N	N	13410	-340	5	-2.47	2644344630	197610	74.79	13730	13750	13250	17870	9630	13750	13381.06	7.27	30195	14250	14000	13730	13480	13210	13865	13345	265	4120	500	9900	10	1	52984990	7105	-12.91	2.66	12	0.37	-1039.00	5043.00	22950	20230414	-41.57	9560	20231019	40.27	19850	-32.44	20240325	11180	19.95	20240201	22950	-41.57	20230414	9560	40.27	20231019	0.35	N	019170	500	264 억	3851690	N	N	0	N	N
125	20240408	130308	57	100.00	KOSPI200	의약품	N	N	N	N	N	13400	-350	5	-2.55	2417417920	180657	68.37	13730	13750	13250	17870	9630	13750	13380.63	7.27	24718	14250	14000	13730	13480	13210	13865	13345	265	4120	500	9900	10	1	52984990	7100	-12.90	2.66	12	0.34	-1039.00	5043.00	22950	20230414	-41.61	9560	20231019	40.17	19850	-32.49	20240325	11180	19.86	20240201	22950	-41.61	20230414	9560	40.17	20231019	0.35	N	019170	500	264 억	3851690	N	N	0	N	N
126	20240408	120308	57	100.00	KOSPI200	의약품	N	N	N	N	N	13300	-450	5	-3.27	2082225130	155604	58.89	13730	13750	13250	17870	9630	13750	13380.84	7.27	11511	14250	14000	13730	13480	13210	13865	13345	265	4120	500	9900	10	1	52984990	7047	-12.80	2.64	12	0.29	-1039.00	5043.00	22950	20230414	-42.05	9560	20231019	39.12	19850	-33.00	20240325	11180	18.96	20240201	22950	-42.05	20230414	9560	39.12	20231019	0.35	N	019170	500	264 억	3851690	N	N	0	N	N
127	20240408	110310	57	100.00	KOSPI200	의약품	N	N	N	N	N	13360	-390	5	-2.84	1428272340	106451	40.29	13730	13750	13280	17870	9630	13750	13416.22	7.27	13709	14250	14000	13730	13480	13210	13865	13345	265	4120	500	9900	10	1	52984990	7079	-12.86	2.65	12	0.20	-1039.00	5043.00	22950	20230414	-41.79	9560	20231019	39.75	19850	-32.70	20240325	11180	19.50	20240201	22950	-41.79	20230414	9560	39.75	20231019	0.35	N	019170	500	264 억	3851690	N	N	0	N	N
128	20240408	100306	57	100.00	KOSPI200	의약품	N	N	N	N	N	13330	-420	5	-3.05	1196863170	89124	33.73	13730	13750	13280	17870	9630	13750	13428.09	7.27	10840	14250	14000	13730	13480	13210	13865	13345	265	4120	500	9900	10	1	52984990	7063	-12.83	2.64	12	0.17	-1039.00	5043.00	22950	20230414	-41.92	9560	20231019	39.44	19850	-32.85	20240325	11180	19.23	20240201	22950	-41.92	20230414	9560	39.44	20231019	0.35	N	019170	500	264 억	3851690	N	N	0	N	N
129	20240408	090309	57	100.00	KOSPI200	의약품	N	N	N	N	N	13530	-220	5	-1.60	206331840	15115	5.72	13730	13750	13530	17870	9630	13750	13648.76	7.27	-1671	14250	14000	13730	13480	13210	13865	13345	265	4120	500	9900	10	1	52984990	7169	-13.02	2.68	12	0.03	-1039.00	5043.00	22950	20230414	-41.05	9560	20231019	41.53	19850	-31.84	20240325	11180	21.02	20240201	22950	-41.05	20230414	9560	41.53	20231019	0.35	N	019170	500	264 억	3851690	N	N	0	N	N
130	20240405	160308	57	100.00	KOSPI200	의약품	N	N	N	N	N	13750	-330	5	-2.34	3568821030	261500	107.12	13860	13980	13460	18300	9860	14080	13647.28	7.20	24180	14626	14352	14176	13902	13726	14265	13815	265	4220	500	10130	10	1	52984990	7285	-13.23	2.73	12	0.49	-1039.00	5043.00	22950	20230414	-40.09	9560	20231019	43.83	19850	-30.73	20240325	11180	22.99	20240201	22950	-40.09	20230414	9560	43.83	20231019	0.34	N	019170	500	264 억	3816383	N	N	16	N	N
131	20240405	150306	57	100.00	KOSPI200	의약품	N	N	N	N	N	13670	-410	5	-2.91	3317136560	243172	99.61	13860	13980	13460	18300	9860	14080	13641.02	7.20	26529	14626	14352	14176	13902	13726	14265	13815	265	4220	500	10130	10	1	52984990	7243	-13.16	2.71	12	0.46	-1039.00	5043.00	22950	20230414	-40.44	9560	20231019	42.99	19850	-31.13	20240325	11180	22.27	20240201	22950	-40.44	20230414	9560	42.99	20231019	0.34	N	019170	500	264 억	3816383	N	N	16	N	N
132	20240405	140307	57	100.00	KOSPI200	의약품	N	N	N	N	N	13590	-490	5	-3.48	3039917390	222821	91.27	13860	13980	13460	18300	9860	14080	13642.77	7.20	25605	14626	14352	14176	13902	13726	14265	13815	265	4220	500	10130	10	1	52984990	7201	-13.08	2.69	12	0.42	-1039.00	5043.00	22950	20230414	-40.78	9560	20231019	42.15	19850	-31.54	20240325	11180	21.56	20240201	22950	-40.78	20230414	9560	42.15	20231019	0.34	N	019170	500	264 억	3816383	N	N	16	N	N
133	20240405	130306	57	100.00	KOSPI200	의약품	N	N	N	N	N	13560	-520	5	-3.69	2828008760	207224	84.88	13860	13980	13460	18300	9860	14080	13647.00	7.20	19959	14626	14352	14176	13902	13726	14265	13815	265	4220	500	10130	10	1	52984990	7185	-13.05	2.69	12	0.39	-1039.00	5043.00	22950	20230414	-40.92	9560	20231019	41.84	19850	-31.69	20240325	11180	21.29	20240201	22950	-40.92	20230414	9560	41.84	20231019	0.34	N	019170	500	264 억	3816383	N	N	16	N	N
134	20240405	120306	57	100.00	KOSPI200	의약품	N	N	N	N	N	13570	-510	5	-3.62	2614999210	191526	78.45	13860	13980	13460	18300	9860	14080	13653.38	7.20	15664	14626	14352	14176	13902	13726	14265	13815	265	4220	500	10130	10	1	52984990	7190	-13.06	2.69	12	0.36	-1039.00	5043.00	22950	20230414	-40.87	9560	20231019	41.95	19850	-31.64	20240325	11180	21.38	20240201	22950	-40.87	20230414	9560	41.95	20231019	0.34	N	019170	500	264 억	3816383	N	N	16	N	N
135	20240405	110308	57	100.00	KOSPI200	의약품	N	N	N	N	N	13580	-500	5	-3.55	2323705800	170035	69.65	13860	13980	13460	18300	9860	14080	13665.92	7.20	11824	14626	14352	14176	13902	13726	14265	13815	265	4220	500	10130	10	1	52984990	7195	-13.07	2.69	12	0.32	-1039.00	5043.00	22950	20230414	-40.83	9560	20231019	42.05	19850	-31.59	20240325	11180	21.47	20240201	22950	-40.83	20230414	9560	42.05	20231019	0.34	N	019170	500	264 억	3816383	N	N	16	N	N
136	20240405	100248	57	100.00	KOSPI200	의약품	N	N	N	N	N	13690	-390	5	-2.77	1398129720	101874	41.73	13860	13980	13600	18300	9860	14080	13723.93	7.20	11506	14626	14352	14176	13902	13726	14265	13815	265	4220	500	10130	10	1	52984990	7254	-13.18	2.71	12	0.19	-1039.00	5043.00	22950	20230414	-40.35	9560	20231019	43.20	19850	-31.03	20240325	11180	22.45	20240201	22950	-40.35	20230414	9560	43.20	20231019	0.34	N	019170	500	264 억	3816383	N	N	16	N	N
137	20240405	090306	57	100.00	KOSPI200	의약품	N	N	N	N	N	13750	-330	5	-2.34	220514500	15941	6.53	13860	13900	13740	18300	9860	14080	13832.36	7.20	-168	14626	14352	14176	13902	13726	14265	13815	265	4220	500	10130	10	1	52984990	7285	-13.23	2.73	12	0.03	-1039.00	5043.00	22950	20230414	-40.09	9560	20231019	43.83	19850	-30.73	20240325	11180	22.99	20240201	22950	-40.09	20230414	9560	43.83	20231019	0.34	N	019170	500	264 억	3816383	N	N	16	N	N
138	20240404	160304	57	100.00	KOSPI200	의약품	N	N	N	N	N	14080	-170	5	-1.19	3411999820	241140	55.65	14380	14450	14000	18520	9980	14250	14149.48	7.22	-10913	15383	14816	14443	13876	13503	14630	13690	265	4270	500	10260	10	1	52984990	7460	-13.55	2.79	12	0.46	-1039.00	5043.00	22950	20230414	-38.65	9560	20231019	47.28	19850	-29.07	20240325	11180	25.94	20240201	22950	-38.65	20230414	9560	47.28	20231019	0.33	N	019170	500	264 억	3825049	N	N	16	N	N
139	20240404	150304	57	100.00	KOSPI200	의약품	N	N	N	N	N	14100	-150	5	-1.05	2890455780	204102	47.10	14380	14450	14000	18520	9980	14250	14161.82	7.22	-13645	15383	14816	14443	13876	13503	14630	13690	265	4270	500	10260	10	1	52984990	7471	-13.57	2.80	12	0.39	-1039.00	5043.00	22950	20230414	-38.56	9560	20231019	47.49	19850	-28.97	20240325	11180	26.12	20240201	22950	-38.56	20230414	9560	47.49	20231019	0.33	N	019170	500	264 억	3825049	N	N	140	N	N
140	20240404	140303	57	100.00	KOSPI200	의약품	N	N	N	N	N	14110	-140	5	-0.98	2638947070	186247	42.98	14380	14450	14000	18520	9980	14250	14169.07	7.22	-9429	15383	14816	14443	13876	13503	14630	13690	265	4270	500	10260	10	1	52984990	7476	-13.58	2.80	12	0.35	-1039.00	5043.00	22950	20230414	-38.52	9560	20231019	47.59	19850	-28.92	20240325	11180	26.21	20240201	22950	-38.52	20230414	9560	47.59	20231019	0.33	N	019170	500	264 억	3825049	N	N	140	N	N
141	20240404	130303	57	100.00	KOSPI200	의약품	N	N	N	N	N	14050	-200	5	-1.40	2257387410	159189	36.74	14380	14450	14000	18520	9980	14250	14180.55	7.22	-17121	15383	14816	14443	13876	13503	14630	13690	265	4270	500	10260	10	1	52984990	7444	-13.52	2.79	12	0.30	-1039.00	5043.00	22950	20230414	-38.78	9560	20231019	46.97	19850	-29.22	20240325	11180	25.67	20240201	22950	-38.78	20230414	9560	46.97	20231019	0.33	N	019170	500	264 억	3825049	N	N	140	N	N
142	20240404	120303	57	100.00	KOSPI200	의약품	N	N	N	N	N	14120	-130	5	-0.91	1824307190	128325	29.61	14380	14450	14070	18520	9980	14250	14216.30	7.22	-11663	15383	14816	14443	13876	13503	14630	13690	265	4270	500	10260	10	1	52984990	7481	-13.59	2.80	12	0.24	-1039.00	5043.00	22950	20230414	-38.47	9560	20231019	47.70	19850	-28.87	20240325	11180	26.30	20240201	22950	-38.47	20230414	9560	47.70	20231019	0.33	N	019170	500	264 억	3825049	N	N	140	N	N
143	20240404	110303	57	100.00	KOSPI200	의약품	N	N	N	N	N	14290	40	2	0.28	1521768210	106952	24.68	14380	14450	14080	18520	9980	14250	14228.52	7.22	-9079	15383	14816	14443	13876	13503	14630	13690	265	4270	500	10260	10	1	52984990	7572	-13.75	2.83	12	0.20	-1039.00	5043.00	22950	20230414	-37.73	9560	20231019	49.48	19850	-28.01	20240325	11180	27.82	20240201	22950	-37.73	20230414	9560	49.48	20231019	0.33	N	019170	500	264 억	3825049	N	N	140	N	N
144	20240404	100302	57	100.00	KOSPI200	의약품	N	N	N	N	N	14210	-40	5	-0.28	1087952710	76258	17.60	14380	14450	14130	18520	9980	14250	14266.74	7.22	-6431	15383	14816	14443	13876	13503	14630	13690	265	4270	500	10260	10	1	52984990	7529	-13.68	2.82	12	0.14	-1039.00	5043.00	22950	20230414	-38.08	9560	20231019	48.64	19850	-28.41	20240325	11180	27.10	20240201	22950	-38.08	20230414	9560	48.64	20231019	0.33	N	019170	500	264 억	3825049	N	N	140	N	N
145	20240404	090303	57	100.00	KOSPI200	의약품	N	N	N	N	N	14300	50	2	0.35	140231390	9754	2.25	14380	14450	14300	18520	9980	14250	14376.81	7.22	666	15383	14816	14443	13876	13503	14630	13690	265	4270	500	10260	10	1	52984990	7577	-13.76	2.84	12	0.02	-1039.00	5043.00	22950	20230414	-37.69	9560	20231019	49.58	19850	-27.96	20240325	11180	27.91	20240201	22950	-37.69	20230414	9560	49.58	20231019	0.33	N	019170	500	264 억	3825049	N	N	140	N	N
146	20240403	160304	57	100.00	KOSPI200	의약품	N	N	N	N	N	14250	-750	5	-5.00	6139084310	429236	83.39	14830	15010	14070	19500	10500	15000	14302.34	7.16	10219	16700	15850	15400	14550	14100	15625	14325	265	4500	500	10800	10	1	52984990	7550	-13.72	2.83	12	0.81	-1039.00	5043.00	22950	20230414	-37.91	9560	20231019	49.06	19850	-28.21	20240325	11180	27.46	20240201	22950	-37.91	20230414	9560	49.06	20231019	0.38	N	019170	500	264 억	3795283	N	N	140	N	N
147	20240403	150303	57	100.00	KOSPI200	의약품	N	N	N	N	N	14250	-750	5	-5.00	5693952920	397957	77.31	14830	15010	14070	19500	10500	15000	14307.90	7.16	10328	16700	15850	15400	14550	14100	15625	14325	265	4500	500	10800	10	1	52984990	7550	-13.72	2.83	12	0.75	-1039.00	5043.00	22950	20230414	-37.91	9560	20231019	49.06	19850	-28.21	20240325	11180	27.46	20240201	22950	-37.91	20230414	9560	49.06	20231019	0.38	N	019170	500	264 억	3795283	N	N	597	N	N
148	20240403	140302	57	100.00	KOSPI200	의약품	N	N	N	N	N	14240	-760	5	-5.07	5385239720	376299	73.10	14830	15010	14070	19500	10500	15000	14311.01	7.16	8743	16700	15850	15400	14550	14100	15625	14325	265	4500	500	10800	10	1	52984990	7545	-13.71	2.82	12	0.71	-1039.00	5043.00	22950	20230414	-37.95	9560	20231019	48.95	19850	-28.26	20240325	11180	27.37	20240201	22950	-37.95	20230414	9560	48.95	20231019	0.38	N	019170	500	264 억	3795283	N	N	597	N	N
149	20240403	130300	57	100.00	KOSPI200	의약품	N	N	N	N	N	14230	-770	5	-5.13	4895404110	341970	66.43	14830	15010	14070	19500	10500	15000	14315.24	7.16	15567	16700	15850	15400	14550	14100	15625	14325	265	4500	500	10800	10	1	52984990	7540	-13.70	2.82	12	0.65	-1039.00	5043.00	22950	20230414	-38.00	9560	20231019	48.85	19850	-28.31	20240325	11180	27.28	20240201	22950	-38.00	20230414	9560	48.85	20231019	0.38	N	019170	500	264 억	3795283	N	N	597	N	N
150	20240403	120302	57	100.00	KOSPI200	의약품	N	N	N	N	N	14210	-790	5	-5.27	4505122710	314584	61.11	14830	15010	14070	19500	10500	15000	14320.82	7.16	20146	16700	15850	15400	14550	14100	15625	14325	265	4500	500	10800	10	1	52984990	7529	-13.68	2.82	12	0.59	-1039.00	5043.00	22950	20230414	-38.08	9560	20231019	48.64	19850	-28.41	20240325	11180	27.10	20240201	22950	-38.08	20230414	9560	48.64	20231019	0.38	N	019170	500	264 억	3795283	N	N	597	N	N
151	20240403	110301	57	100.00	KOSPI200	의약품	N	N	N	N	N	14140	-860	5	-5.73	3821016730	266224	51.72	14830	15010	14070	19500	10500	15000	14352.56	7.16	21908	16700	15850	15400	14550	14100	15625	14325	265	4500	500	10800	10	1	52984990	7492	-13.61	2.80	12	0.50	-1039.00	5043.00	22950	20230414	-38.39	9560	20231019	47.91	19850	-28.77	20240325	11180	26.48	20240201	22950	-38.39	20230414	9560	47.91	20231019	0.38	N	019170	500	264 억	3795283	N	N	597	N	N
152	20240403	100302	57	100.00	KOSPI200	의약품	N	N	N	N	N	14220	-780	5	-5.20	2823577720	195815	38.04	14830	15010	14150	19500	10500	15000	14419.52	7.16	28509	16700	15850	15400	14550	14100	15625	14325	265	4500	500	10800	10	1	52984990	7534	-13.69	2.82	12	0.37	-1039.00	5043.00	22950	20230414	-38.04	9560	20231019	48.74	19850	-28.36	20240325	11180	27.19	20240201	22950	-38.04	20230414	9560	48.74	20231019	0.38	N	019170	500	264 억	3795283	N	N	597	N	N
153	20240403	090302	57	100.00	KOSPI200	의약품	N	N	N	N	N	14730	-270	5	-1.80	249908670	16867	3.28	14830	15010	14730	19500	10500	15000	14816.07	7.16	485	16700	15850	15400	14550	14100	15625	14325	265	4500	500	10800	10	1	52984990	7805	-14.18	2.92	12	0.03	-1039.00	5043.00	22950	20230414	-35.82	9560	20231019	54.08	19850	-25.79	20240325	11180	31.75	20240201	22950	-35.82	20230414	9560	54.08	20231019	0.38	N	019170	500	264 억	3795283	N	N	597	N	N
154	20240402	160255	57	100.00	KOSPI200	의약품	N	N	N	N	N	15000	-1300	5	-7.98	7905983300	511899	54.68	16240	16250	14950	21150	11410	16300	15445.23	7.23	-44836	17540	16920	16130	15510	14720	17230	15820	265	4850	500	11730	10	1	52984990	7948	-14.44	2.97	12	0.97	-1039.00	5043.00	22950	20230414	-34.64	9560	20231019	56.90	19850	-24.43	20240325	11180	34.17	20240201	22950	-34.64	20230414	9560	56.90	20231019	0.38	N	019170	500	264 억	3831508	N	N	597	N	N
155	20240402	150301	57	100.00	KOSPI200	의약품	N	N	N	N	N	15050	-1250	5	-7.67	7437253790	480690	51.34	16240	16250	14950	21150	11410	16300	15472.03	7.23	-35052	17540	16920	16130	15510	14720	17230	15820	265	4850	500	11730	10	1	52984990	7974	-14.49	2.98	12	0.91	-1039.00	5043.00	22950	20230414	-34.42	9560	20231019	57.43	19850	-24.18	20240325	11180	34.62	20240201	22950	-34.42	20230414	9560	57.43	20231019	0.38	N	019170	500	264 억	3831508	N	N	31	N	N
156	20240402	140302	57	100.00	KOSPI200	의약품	N	N	N	N	N	15110	-1190	5	-7.30	6250606320	401699	42.91	16240	16250	15080	21150	11410	16300	15560.42	7.23	-42779	17540	16920	16130	15510	14720	17230	15820	265	4850	500	11730	10	1	52984990	8006	-14.54	3.00	12	0.76	-1039.00	5043.00	22950	20230414	-34.16	9560	20231019	58.05	19850	-23.88	20240325	11180	35.15	20240201	22950	-34.16	20230414	9560	58.05	20231019	0.38	N	019170	500	264 억	3831508	N	N	31	N	N
157	20240402	130258	57	100.00	KOSPI200	의약품	N	N	N	N	N	15110	-1190	5	-7.30	5599841980	358624	38.31	16240	16250	15100	21150	11410	16300	15614.79	7.23	-50575	17540	16920	16130	15510	14720	17230	15820	265	4850	500	11730	10	1	52984990	8006	-14.54	3.00	12	0.68	-1039.00	5043.00	22950	20230414	-34.16	9560	20231019	58.05	19850	-23.88	20240325	11180	35.15	20240201	22950	-34.16	20230414	9560	58.05	20231019	0.38	N	019170	500	264 억	3831508	N	N	31	N	N
158	20240402	120257	57	100.00	KOSPI200	의약품	N	N	N	N	N	15200	-1100	5	-6.75	5044081630	321981	34.39	16240	16250	15180	21150	11410	16300	15665.77	7.23	-46455	17540	16920	16130	15510	14720	17230	15820	265	4850	500	11730	10	1	52984990	8054	-14.63	3.01	12	0.61	-1039.00	5043.00	22950	20230414	-33.77	9560	20231019	59.00	19850	-23.43	20240325	11180	35.96	20240201	22950	-33.77	20230414	9560	59.00	20231019	0.38	N	019170	500	264 억	3831508	N	N	31	N	N
159	20240402	110259	57	100.00	KOSPI200	의약품	N	N	N	N	N	15460	-840	5	-5.15	3883901730	246161	26.29	16240	16250	15430	21150	11410	16300	15777.88	7.23	-39069	17540	16920	16130	15510	14720	17230	15820	265	4850	500	11730	10	1	52984990	8191	-14.88	3.07	12	0.46	-1039.00	5043.00	22950	20230414	-32.64	9560	20231019	61.72	19850	-22.12	20240325	11180	38.28	20240201	22950	-32.64	20230414	9560	61.72	20231019	0.38	N	019170	500	264 억	3831508	N	N	31	N	N
160	20240402	100258	57	100.00	KOSPI200	의약품	N	N	N	N	N	15600	-700	5	-4.29	2900581490	182671	19.51	16240	16250	15540	21150	11410	16300	15878.71	7.23	-29939	17540	16920	16130	15510	14720	17230	15820	265	4850	500	11730	10	1	52984990	8266	-15.01	3.09	12	0.34	-1039.00	5043.00	22950	20230414	-32.03	9560	20231019	63.18	19850	-21.41	20240325	11180	39.53	20240201	22950	-32.03	20230414	9560	63.18	20231019	0.38	N	019170	500	264 억	3831508	N	N	31	N	N
161	20240402	090257	57	100.00	KOSPI200	의약품	N	N	N	N	N	16050	-250	5	-1.53	641265290	39785	4.25	16240	16250	15960	21150	11410	16300	16118.25	7.23	-19945	17540	16920	16130	15510	14720	17230	15820	265	4850	500	11730	10	1	52984990	8504	-15.45	3.18	12	0.08	-1039.00	5043.00	22950	20230414	-30.07	9560	20231019	67.89	19850	-19.14	20240325	11180	43.56	20240201	22950	-30.07	20230414	9560	67.89	20231019	0.38	N	019170	500	264 억	3831508	N	N	31	N	N
162	20240401	160257	57	100.00	KOSPI200	의약품	N	N	N	N	N	16300	790	2	5.09	15034327200	927823	126.68	15360	16750	15340	20150	10860	15510	16203.85	6.96	142951	16616	16062	15676	15122	14736	15870	14930	265	4640	500	11160	10	1	52984990	8637	-15.69	3.23	12	1.75	-1039.00	5043.00	22950	20230414	-28.98	9560	20231019	70.50	19850	-17.88	20240325	11180	45.80	20240201	22950	-28.98	20230414	9560	70.50	20231019	0.39	N	019170	500	264 억	3689411	N	N	31	N	N
163	20240401	150257	57	100.00	KOSPI200	의약품	N	N	N	N	N	16210	700	2	4.51	14402232400	888904	121.37	15360	16750	15340	20150	10860	15510	16202.29	6.96	138600	16616	16062	15676	15122	14736	15870	14930	265	4640	500	11160	10	1	52984990	8589	-15.60	3.21	12	1.68	-1039.00	5043.00	22950	20230414	-29.37	9560	20231019	69.56	19850	-18.34	20240325	11180	44.99	20240201	22950	-29.37	20230414	9560	69.56	20231019	0.39	N	019170	500	264 억	3689411	N	N	0	N	N
164	20240401	140256	57	100.00	KOSPI200	의약품	N	N	N	N	N	16140	630	2	4.06	13724881280	847146	115.66	15360	16750	15340	20150	10860	15510	16201.37	6.96	138318	16616	16062	15676	15122	14736	15870	14930	265	4640	500	11160	10	1	52984990	8552	-15.53	3.20	12	1.60	-1039.00	5043.00	22950	20230414	-29.67	9560	20231019	68.83	19850	-18.69	20240325	11180	44.36	20240201	22950	-29.67	20230414	9560	68.83	20231019	0.39	N	019170	500	264 억	3689411	N	N	0	N	N
165	20240401	130257	57	100.00	KOSPI200	의약품	N	N	N	N	N	16290	780	2	5.03	12802955320	790064	107.87	15360	16750	15340	20150	10860	15510	16205.02	6.96	118716	16616	16062	15676	15122	14736	15870	14930	265	4640	500	11160	10	1	52984990	8631	-15.68	3.23	12	1.49	-1039.00	5043.00	22950	20230414	-29.02	9560	20231019	70.40	19850	-17.93	20240325	11180	45.71	20240201	22950	-29.02	20230414	9560	70.40	20231019	0.39	N	019170	500	264 억	3689411	N	N	0	N	N
166	20240401	120259	57	100.00	KOSPI200	의약품	N	N	N	N	N	16400	890	2	5.74	11937383250	737098	100.64	15360	16750	15340	20150	10860	15510	16195.17	6.96	111639	16616	16062	15676	15122	14736	15870	14930	265	4640	500	11160	10	1	52984990	8690	-15.78	3.25	12	1.39	-1039.00	5043.00	22950	20230414	-28.54	9560	20231019	71.55	19850	-17.38	20240325	11180	46.69	20240201	22950	-28.54	20230414	9560	71.55	20231019	0.39	N	019170	500	264 억	3689411	N	N	0	N	N
167	20240401	110258	57	100.00	KOSPI200	의약품	N	N	N	N	N	16150	640	2	4.13	10620817950	656306	89.61	15360	16750	15340	20150	10860	15510	16182.79	6.96	93383	16616	16062	15676	15122	14736	15870	14930	265	4640	500	11160	10	1	52984990	8557	-15.54	3.20	12	1.24	-1039.00	5043.00	22950	20230414	-29.63	9560	20231019	68.93	19850	-18.64	20240325	11180	44.45	20240201	22950	-29.63	20230414	9560	68.93	20231019	0.39	N	019170	500	264 억	3689411	N	N	0	N	N
168	20240401	100255	57	100.00	KOSPI200	의약품	N	N	N	N	N	16100	590	2	3.80	3970435760	250815	34.24	15360	16230	15340	20150	10860	15510	15830.22	6.96	69874	16616	16062	15676	15122	14736	15870	14930	265	4640	500	11160	10	1	52984990	8531	-15.50	3.19	12	0.47	-1039.00	5043.00	22950	20230414	-29.85	9560	20231019	68.41	19850	-18.89	20240325	11180	44.01	20240201	22950	-29.85	20230414	9560	68.41	20231019	0.39	N	019170	500	264 억	3689411	N	N	0	N	N
169	20240401	090255	57	100.00	KOSPI200	의약품	N	N	N	N	N	15470	-40	5	-0.26	380237800	24644	3.36	15360	15550	15340	20150	10860	15510	15429.00	6.96	144	16616	16062	15676	15122	14736	15870	14930	265	4640	500	11160	10	1	52984990	8197	-14.89	3.07	12	0.05	-1039.00	5043.00	22950	20230414	-32.59	9560	20231019	61.82	19850	-22.07	20240325	11180	38.37	20240201	22950	-32.59	20230414	9560	61.82	20231019	0.39	N	019170	500	264 억	3689411	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History