KissMeData/068270/price/prices-20240301.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160616	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191200	7400	2	4.03	271707904300	1425169	158.89	184000	192800	184000	238500	128700	183800	190649.72	22.91	323740	188333	186066	184033	181766	179733	187200	182900	2204	54700	1000	139680	100	1	218049762	416911	52.54	2.20	12	0.65	3639.00	87089.00	241000	20240102	-20.66	131000	20231005	45.95	241000	-20.66	20240102	172300	10.97	20240305	241000	-20.66	20240102	131000	45.95	20231005	0.95	N	068270	1000	2203 억	49948344	N	N	201	N	N
3	20240329	150618	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191700	7900	2	4.30	253359257700	1329238	148.20	184000	192800	184000	238500	128700	183800	190607.43	22.91	299453	188333	186066	184033	181766	179733	187200	182900	2204	54700	1000	139680	100	1	218049762	418001	52.68	2.20	12	0.61	3639.00	87089.00	241000	20240102	-20.46	131000	20231005	46.34	241000	-20.46	20240102	172300	11.26	20240305	241000	-20.46	20240102	131000	46.34	20231005	0.95	N	068270	1000	2203 억	49948344	N	N	92	N	N
4	20240329	140613	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191200	7400	2	4.03	223789841900	1174888	130.99	184000	192800	184000	238500	128700	183800	190480.42	22.91	250698	188333	186066	184033	181766	179733	187200	182900	2204	54700	1000	139680	100	1	218049762	416911	52.54	2.20	12	0.54	3639.00	87089.00	241000	20240102	-20.66	131000	20231005	45.95	241000	-20.66	20240102	172300	10.97	20240305	241000	-20.66	20240102	131000	45.95	20231005	0.95	N	068270	1000	2203 억	49948344	N	N	92	N	N
5	20240329	130605	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191200	7400	2	4.03	204769870500	1075477	119.91	184000	192800	184000	238500	128700	183800	190402.17	22.91	220198	188333	186066	184033	181766	179733	187200	182900	2204	54700	1000	139680	100	1	218049762	416911	52.54	2.20	12	0.49	3639.00	87089.00	241000	20240102	-20.66	131000	20231005	45.95	241000	-20.66	20240102	172300	10.97	20240305	241000	-20.66	20240102	131000	45.95	20231005	0.95	N	068270	1000	2203 억	49948344	N	N	92	N	N
6	20240329	120611	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	190000	6200	2	3.37	190374809100	999947	111.49	184000	192800	184000	238500	128700	183800	190388.17	22.91	202473	188333	186066	184033	181766	179733	187200	182900	2204	54700	1000	139680	100	1	218049762	414295	52.21	2.18	12	0.46	3639.00	87089.00	241000	20240102	-21.16	131000	20231005	45.04	241000	-21.16	20240102	172300	10.27	20240305	241000	-21.16	20240102	131000	45.04	20231005	0.95	N	068270	1000	2203 억	49948344	N	N	92	N	N
7	20240329	110603	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191500	7700	2	4.19	162304021700	852307	95.03	184000	192800	184000	238500	128700	183800	190432.93	22.91	228365	188333	186066	184033	181766	179733	187200	182900	2204	54700	1000	139680	100	1	218049762	417565	52.62	2.20	12	0.39	3639.00	87089.00	241000	20240102	-20.54	131000	20231005	46.18	241000	-20.54	20240102	172300	11.14	20240305	241000	-20.54	20240102	131000	46.18	20231005	0.95	N	068270	1000	2203 억	49948344	N	N	92	N	N
8	20240329	100605	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	190400	6600	2	3.59	97815895900	516045	57.53	184000	192300	184000	238500	128700	183800	189554.70	22.91	133466	188333	186066	184033	181766	179733	187200	182900	2204	54700	1000	139680	100	1	218049762	415167	52.32	2.19	12	0.24	3639.00	87089.00	241000	20240102	-21.00	131000	20231005	45.34	241000	-21.00	20240102	172300	10.50	20240305	241000	-21.00	20240102	131000	45.34	20231005	0.95	N	068270	1000	2203 억	49948344	N	N	92	N	N
9	20240329	090602	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	185500	1700	2	0.92	6273563300	33824	3.77	184000	186300	184000	238500	128700	183800	185501.69	22.91	9312	188333	186066	184033	181766	179733	187200	182900	2204	54700	1000	139680	100	1	218049762	404482	50.98	2.13	12	0.02	3639.00	87089.00	241000	20240102	-23.03	131000	20231005	41.60	241000	-23.03	20240102	172300	7.66	20240305	241000	-23.03	20240102	131000	41.60	20231005	0.95	N	068270	1000	2203 억	49948344	N	N	92	N	N
10	20240328	160609	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183800	-400	5	-0.22	72998546800	396203	61.49	182500	186300	182000	239000	129000	184200	184247.51	23.12	-8029	189200	186700	183500	181000	177800	185100	179400	2204	54800	1000	139990	100	1	218049762	400775	50.51	2.11	12	0.18	3639.00	87089.00	241000	20240102	-23.73	131000	20231005	40.31	241000	-23.73	20240102	172300	6.67	20240305	241000	-23.73	20240102	131000	40.31	20231005	0.95	N	068270	1000	2203 억	50414560	N	N	92	N	N
11	20240328	150609	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184300	100	2	0.05	62343439400	338265	52.50	182500	186300	182000	239000	129000	184200	184303.57	23.12	-12057	189200	186700	183500	181000	177800	185100	179400	2204	54800	1000	139990	100	1	218049762	401866	50.65	2.12	12	0.16	3639.00	87089.00	241000	20240102	-23.53	131000	20231005	40.69	241000	-23.53	20240102	172300	6.96	20240305	241000	-23.53	20240102	131000	40.69	20231005	0.95	N	068270	1000	2203 억	50414560	N	N	1295	N	N
12	20240328	140602	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184500	300	2	0.16	53997222400	292982	45.47	182500	186300	182000	239000	129000	184200	184302.21	23.12	-7911	189200	186700	183500	181000	177800	185100	179400	2204	54800	1000	139990	100	1	218049762	402302	50.70	2.12	12	0.13	3639.00	87089.00	241000	20240102	-23.44	131000	20231005	40.84	241000	-23.44	20240102	172300	7.08	20240305	241000	-23.44	20240102	131000	40.84	20231005	0.95	N	068270	1000	2203 억	50414560	N	N	1295	N	N
13	20240328	130600	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184000	-200	5	-0.11	46557791900	252694	39.22	182500	186300	182000	239000	129000	184200	184245.75	23.12	4548	189200	186700	183500	181000	177800	185100	179400	2204	54800	1000	139990	100	1	218049762	401212	50.56	2.11	12	0.12	3639.00	87089.00	241000	20240102	-23.65	131000	20231005	40.46	241000	-23.65	20240102	172300	6.79	20240305	241000	-23.65	20240102	131000	40.46	20231005	0.95	N	068270	1000	2203 억	50414560	N	N	1295	N	N
14	20240328	120606	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	185800	1600	2	0.87	38832061300	210970	32.74	182500	186300	182000	239000	129000	184200	184064.32	23.12	13064	189200	186700	183500	181000	177800	185100	179400	2204	54800	1000	139990	100	1	218049762	405136	51.06	2.13	12	0.10	3639.00	87089.00	241000	20240102	-22.90	131000	20231005	41.83	241000	-22.90	20240102	172300	7.84	20240305	241000	-22.90	20240102	131000	41.83	20231005	0.95	N	068270	1000	2203 억	50414560	N	N	1295	N	N
15	20240328	110605	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184900	700	2	0.38	28979544400	157913	24.51	182500	185400	182000	239000	129000	184200	183515.54	23.12	5103	189200	186700	183500	181000	177800	185100	179400	2204	54800	1000	139990	100	1	218049762	403174	50.81	2.12	12	0.07	3639.00	87089.00	241000	20240102	-23.28	131000	20231005	41.15	241000	-23.28	20240102	172300	7.31	20240305	241000	-23.28	20240102	131000	41.15	20231005	0.95	N	068270	1000	2203 억	50414560	N	N	1295	N	N
16	20240328	100600	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183200	-1000	5	-0.54	16749112200	91547	14.21	182500	184200	182000	239000	129000	184200	182955.33	23.12	-9827	189200	186700	183500	181000	177800	185100	179400	2204	54800	1000	139990	100	1	218049762	399467	50.34	2.10	12	0.04	3639.00	87089.00	241000	20240102	-23.98	131000	20231005	39.85	241000	-23.98	20240102	172300	6.33	20240305	241000	-23.98	20240102	131000	39.85	20231005	0.95	N	068270	1000	2203 억	50414560	N	N	1295	N	N
17	20240328	090614	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182800	-1400	5	-0.76	5386884100	29516	4.58	182500	184200	182000	239000	129000	184200	182502.60	23.12	-9257	189200	186700	183500	181000	177800	185100	179400	2204	54800	1000	139990	100	1	218049762	398595	50.23	2.10	12	0.01	3639.00	87089.00	241000	20240102	-24.15	131000	20231005	39.54	241000	-24.15	20240102	172300	6.09	20240305	241000	-24.15	20240102	131000	39.54	20231005	0.95	N	068270	1000	2203 억	50414560	N	N	1295	N	N
18	20240327	160612	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184200	-2200	5	-1.18	117140592200	639270	92.59	184500	186000	180300	242000	130500	186400	183238.16	23.11	-39507	193800	190100	187800	184100	181800	188950	182950	2204	55600	1000	141660	100	1	218049762	401648	50.62	2.12	12	0.29	3639.00	87089.00	241000	20240102	-23.57	131000	20231005	40.61	241000	-23.57	20240102	172300	6.91	20240305	241000	-23.57	20240102	131000	40.61	20231005	0.93	N	068270	1000	2203 억	50401283	N	N	1295	N	N
19	20240327	150613	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184200	-2200	5	-1.18	110908084800	605452	87.70	184500	186000	180300	242000	130500	186400	183180.56	23.11	-42536	193800	190100	187800	184100	181800	188950	182950	2204	55600	1000	141660	100	1	218049762	401648	50.62	2.12	12	0.28	3639.00	87089.00	241000	20240102	-23.57	131000	20231005	40.61	241000	-23.57	20240102	172300	6.91	20240305	241000	-23.57	20240102	131000	40.61	20231005	0.93	N	068270	1000	2203 억	50401283	N	N	6208	N	N
20	20240327	140612	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183500	-2900	5	-1.56	92067841300	503344	72.91	184500	186000	180300	242000	130500	186400	182910.10	23.11	-54426	193800	190100	187800	184100	181800	188950	182950	2204	55600	1000	141660	100	1	218049762	400121	50.43	2.11	12	0.23	3639.00	87089.00	241000	20240102	-23.86	131000	20231005	40.08	241000	-23.86	20240102	172300	6.50	20240305	241000	-23.86	20240102	131000	40.08	20231005	0.93	N	068270	1000	2203 억	50401283	N	N	6208	N	N
21	20240327	130613	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182500	-3900	5	-2.09	82332598300	450149	65.20	184500	186000	180300	242000	130500	186400	182898.23	23.11	-61391	193800	190100	187800	184100	181800	188950	182950	2204	55600	1000	141660	100	1	218049762	397941	50.15	2.10	12	0.21	3639.00	87089.00	241000	20240102	-24.27	131000	20231005	39.31	241000	-24.27	20240102	172300	5.92	20240305	241000	-24.27	20240102	131000	39.31	20231005	0.93	N	068270	1000	2203 억	50401283	N	N	6208	N	N
22	20240327	120613	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181800	-4600	5	-2.47	74565050800	407508	59.03	184500	186000	180300	242000	130500	186400	182975.39	23.11	-61196	193800	190100	187800	184100	181800	188950	182950	2204	55600	1000	141660	100	1	218049762	396414	49.96	2.09	12	0.19	3639.00	87089.00	241000	20240102	-24.56	131000	20231005	38.78	241000	-24.56	20240102	172300	5.51	20240305	241000	-24.56	20240102	131000	38.78	20231005	0.93	N	068270	1000	2203 억	50401283	N	N	6208	N	N
23	20240327	110612	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181700	-4700	5	-2.52	56546908000	307994	44.61	184500	186000	181600	242000	130500	186400	183594.46	23.11	-48873	193800	190100	187800	184100	181800	188950	182950	2204	55600	1000	141660	100	1	218049762	396196	49.93	2.09	12	0.14	3639.00	87089.00	241000	20240102	-24.61	131000	20231005	38.70	241000	-24.61	20240102	172300	5.46	20240305	241000	-24.61	20240102	131000	38.70	20231005	0.93	N	068270	1000	2203 억	50401283	N	N	6208	N	N
24	20240327	100607	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183900	-2500	5	-1.34	29211592400	158453	22.95	184500	186000	183200	242000	130500	186400	184350.72	23.11	-9668	193800	190100	187800	184100	181800	188950	182950	2204	55600	1000	141660	100	1	218049762	400994	50.54	2.11	12	0.07	3639.00	87089.00	241000	20240102	-23.69	131000	20231005	40.38	241000	-23.69	20240102	172300	6.73	20240305	241000	-23.69	20240102	131000	40.38	20231005	0.93	N	068270	1000	2203 억	50401283	N	N	6208	N	N
25	20240327	090613	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184600	-1800	5	-0.97	5568455900	30147	4.37	184500	185300	184200	242000	130500	186400	184691.64	23.11	-6855	193800	190100	187800	184100	181800	188950	182950	2204	55600	1000	141660	100	1	218049762	402520	50.73	2.12	12	0.01	3639.00	87089.00	241000	20240102	-23.40	131000	20231005	40.92	241000	-23.40	20240102	172300	7.14	20240305	241000	-23.40	20240102	131000	40.92	20231005	0.93	N	068270	1000	2203 억	50401283	N	N	6208	N	N
26	20240326	160515	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	186400	-2500	5	-1.32	129119317600	685706	106.14	188800	191500	185500	245500	132300	188900	188307.02	23.03	51084	193566	191232	190066	187732	186566	190650	187150	2204	56600	1000	143560	100	1	218049762	406445	51.22	2.14	12	0.31	3639.00	87089.00	241000	20240102	-22.66	131000	20231005	42.29	241000	-22.66	20240102	172300	8.18	20240305	241000	-22.66	20240102	131000	42.29	20231005	0.95	N	068270	1000	2203 억	50207727	N	N	6208	N	N
27	20240326	150604	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	186600	-2300	5	-1.22	113903603000	604110	93.51	188800	191500	185500	245500	132300	188900	188547.75	23.03	48976	193566	191232	190066	187732	186566	190650	187150	2204	56600	1000	143560	100	1	218049762	406881	51.28	2.14	12	0.28	3639.00	87089.00	241000	20240102	-22.57	131000	20231005	42.44	241000	-22.57	20240102	172300	8.30	20240305	241000	-22.57	20240102	131000	42.44	20231005	0.95	N	068270	1000	2203 억	50207727	N	N	8554	N	N
28	20240326	140601	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	186300	-2600	5	-1.38	99908660700	529236	81.92	188800	191500	185500	245500	132300	188900	188779.02	23.03	54661	193566	191232	190066	187732	186566	190650	187150	2204	56600	1000	143560	100	1	218049762	406227	51.20	2.14	12	0.24	3639.00	87089.00	241000	20240102	-22.70	131000	20231005	42.21	241000	-22.70	20240102	172300	8.13	20240305	241000	-22.70	20240102	131000	42.21	20231005	0.95	N	068270	1000	2203 억	50207727	N	N	8554	N	N
29	20240326	130559	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	186100	-2800	5	-1.48	85429036600	451545	69.89	188800	191500	185500	245500	132300	188900	189192.79	23.03	53639	193566	191232	190066	187732	186566	190650	187150	2204	56600	1000	143560	100	1	218049762	405791	51.14	2.14	12	0.21	3639.00	87089.00	241000	20240102	-22.78	131000	20231005	42.06	241000	-22.78	20240102	172300	8.01	20240305	241000	-22.78	20240102	131000	42.06	20231005	0.95	N	068270	1000	2203 억	50207727	N	N	8554	N	N
30	20240326	120602	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	189900	1000	2	0.53	62142076300	327460	50.69	188800	191500	187200	245500	132300	188900	189770.16	23.03	57882	193566	191232	190066	187732	186566	190650	187150	2204	56600	1000	143560	100	1	218049762	414076	52.18	2.18	12	0.15	3639.00	87089.00	241000	20240102	-21.20	131000	20231005	44.96	241000	-21.20	20240102	172300	10.21	20240305	241000	-21.20	20240102	131000	44.96	20231005	0.95	N	068270	1000	2203 억	50207727	N	N	8554	N	N
31	20240326	110556	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	189900	1000	2	0.53	52793304000	278242	43.07	188800	191500	187200	245500	132300	188900	189739.01	23.03	46293	193566	191232	190066	187732	186566	190650	187150	2204	56600	1000	143560	100	1	218049762	414076	52.18	2.18	12	0.13	3639.00	87089.00	241000	20240102	-21.20	131000	20231005	44.96	241000	-21.20	20240102	172300	10.21	20240305	241000	-21.20	20240102	131000	44.96	20231005	0.95	N	068270	1000	2203 억	50207727	N	N	8554	N	N
32	20240326	100603	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	190900	2000	2	1.06	35279627000	186376	28.85	188800	191100	187200	245500	132300	188900	189292.91	23.03	28846	193566	191232	190066	187732	186566	190650	187150	2204	56600	1000	143560	100	1	218049762	416257	52.46	2.19	12	0.09	3639.00	87089.00	241000	20240102	-20.79	131000	20231005	45.73	241000	-20.79	20240102	172300	10.80	20240305	241000	-20.79	20240102	131000	45.73	20231005	0.95	N	068270	1000	2203 억	50207727	N	N	8554	N	N
33	20240326	090602	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	187600	-1300	5	-0.69	7300998000	38808	6.01	188800	189000	187300	245500	132300	188900	188129.87	23.03	-7073	193566	191232	190066	187732	186566	190650	187150	2204	56600	1000	143560	100	1	218049762	409061	51.55	2.15	12	0.02	3639.00	87089.00	241000	20240102	-22.16	131000	20231005	43.21	241000	-22.16	20240102	172300	8.88	20240305	241000	-22.16	20240102	131000	43.21	20231005	0.95	N	068270	1000	2203 억	50207727	N	N	8554	N	N
34	20240325	160621	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	188900	700	2	0.37	121936256300	641056	112.21	190200	192400	188900	244500	131800	188200	190214.16	23.04	-39517	190933	189566	187533	186166	184133	190250	186850	2204	56300	1000	143030	100	1	218049762	411896	51.91	2.17	12	0.29	3639.00	87089.00	241000	20240102	-21.62	131000	20231005	44.20	241000	-21.62	20240102	172300	9.63	20240305	241000	-21.62	20240102	131000	44.20	20231005	0.97	N	068270	1000	2203 억	50232114	N	N	8554	N	N
35	20240325	150625	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	189600	1400	2	0.74	110839217600	582374	101.94	190200	192400	188900	244500	131800	188200	190323.17	23.04	-38108	190933	189566	187533	186166	184133	190250	186850	2204	56300	1000	143030	100	1	218049762	413422	52.10	2.18	12	0.27	3639.00	87089.00	241000	20240102	-21.33	131000	20231005	44.73	241000	-21.33	20240102	172300	10.04	20240305	241000	-21.33	20240102	131000	44.73	20231005	0.97	N	068270	1000	2203 억	50232114	N	N	1875	N	N
36	20240325	140623	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	190000	1800	2	0.96	96667899500	507720	88.87	190200	192400	188900	244500	131800	188200	190396.18	23.04	-41768	190933	189566	187533	186166	184133	190250	186850	2204	56300	1000	143030	100	1	218049762	414295	52.21	2.18	12	0.23	3639.00	87089.00	241000	20240102	-21.16	131000	20231005	45.04	241000	-21.16	20240102	172300	10.27	20240305	241000	-21.16	20240102	131000	45.04	20231005	0.97	N	068270	1000	2203 억	50232114	N	N	1875	N	N
37	20240325	130625	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	189400	1200	2	0.64	87984065800	461924	80.86	190200	192400	188900	244500	131800	188200	190473.15	23.04	-33486	190933	189566	187533	186166	184133	190250	186850	2204	56300	1000	143030	100	1	218049762	412986	52.05	2.17	12	0.21	3639.00	87089.00	241000	20240102	-21.41	131000	20231005	44.58	241000	-21.41	20240102	172300	9.92	20240305	241000	-21.41	20240102	131000	44.58	20231005	0.97	N	068270	1000	2203 억	50232114	N	N	1875	N	N
38	20240325	120627	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	189300	1100	2	0.58	82727829800	434178	76.00	190200	192400	188900	244500	131800	188200	190539.10	23.04	-26000	190933	189566	187533	186166	184133	190250	186850	2204	56300	1000	143030	100	1	218049762	412768	52.02	2.17	12	0.20	3639.00	87089.00	241000	20240102	-21.45	131000	20231005	44.50	241000	-21.45	20240102	172300	9.87	20240305	241000	-21.45	20240102	131000	44.50	20231005	0.97	N	068270	1000	2203 억	50232114	N	N	1875	N	N
39	20240325	110624	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	189800	1600	2	0.85	73685759400	386434	67.64	190200	192400	189000	244500	131800	188200	190681.50	23.04	-12503	190933	189566	187533	186166	184133	190250	186850	2204	56300	1000	143030	100	1	218049762	413858	52.16	2.18	12	0.18	3639.00	87089.00	241000	20240102	-21.24	131000	20231005	44.89	241000	-21.24	20240102	172300	10.16	20240305	241000	-21.24	20240102	131000	44.89	20231005	0.97	N	068270	1000	2203 억	50232114	N	N	1875	N	N
40	20240325	100624	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	189200	1000	2	0.53	65366603900	342542	59.96	190200	192400	189000	244500	131800	188200	190828.17	23.04	-8299	190933	189566	187533	186166	184133	190250	186850	2204	56300	1000	143030	100	1	218049762	412550	51.99	2.17	12	0.16	3639.00	87089.00	241000	20240102	-21.49	131000	20231005	44.43	241000	-21.49	20240102	172300	9.81	20240305	241000	-21.49	20240102	131000	44.43	20231005	0.97	N	068270	1000	2203 억	50232114	N	N	1875	N	N
41	20240325	090625	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191000	2800	2	1.49	15176096500	79700	13.95	190200	191200	189100	244500	131800	188200	190415.90	23.04	-1757	190933	189566	187533	186166	184133	190250	186850	2204	56300	1000	143030	100	1	218049762	416475	52.49	2.19	12	0.04	3639.00	87089.00	241000	20240102	-20.75	131000	20231005	45.80	241000	-20.75	20240102	172300	10.85	20240305	241000	-20.75	20240102	131000	45.80	20231005	0.97	N	068270	1000	2203 억	50232114	N	N	1875	N	N
42	20240322	160624	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	188200	2400	2	1.29	106318533900	567174	95.22	185600	188900	185500	241500	130100	185800	187452.17	23.00	25279	187533	186666	184933	184066	182333	187100	184500	2204	55700	1000	141200	100	1	218049762	410370	51.72	2.16	12	0.26	3639.00	87089.00	241000	20240102	-21.91	131000	20231005	43.66	241000	-21.91	20240102	172300	9.23	20240305	241000	-21.91	20240102	131000	43.66	20231005	0.97	N	068270	1000	2203 억	50144176	N	N	1875	N	N
43	20240322	150626	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	188100	2300	2	1.24	97354184300	519545	87.23	185600	188900	185500	241500	130100	185800	187384.99	23.00	21021	187533	186666	184933	184066	182333	187100	184500	2204	55700	1000	141200	100	1	218049762	410152	51.69	2.16	12	0.24	3639.00	87089.00	241000	20240102	-21.95	131000	20231005	43.59	241000	-21.95	20240102	172300	9.17	20240305	241000	-21.95	20240102	131000	43.59	20231005	0.97	N	068270	1000	2203 억	50144176	N	N	732	N	N
44	20240322	140620	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	187100	1300	2	0.70	72832965700	389257	65.35	185600	188900	185500	241500	130100	185800	187109.25	23.00	9430	187533	186666	184933	184066	182333	187100	184500	2204	55700	1000	141200	100	1	218049762	407971	51.42	2.15	12	0.18	3639.00	87089.00	241000	20240102	-22.37	131000	20231005	42.82	241000	-22.37	20240102	172300	8.59	20240305	241000	-22.37	20240102	131000	42.82	20231005	0.97	N	068270	1000	2203 억	50144176	N	N	732	N	N
45	20240322	130623	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	186700	900	2	0.48	64604481600	345196	57.96	185600	188900	185500	241500	130100	185800	187154.90	23.00	8214	187533	186666	184933	184066	182333	187100	184500	2204	55700	1000	141200	100	1	218049762	407099	51.31	2.14	12	0.16	3639.00	87089.00	241000	20240102	-22.53	131000	20231005	42.52	241000	-22.53	20240102	172300	8.36	20240305	241000	-22.53	20240102	131000	42.52	20231005	0.97	N	068270	1000	2203 억	50144176	N	N	732	N	N
46	20240322	120617	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	186400	600	2	0.32	58206114300	310894	52.20	185600	188900	185500	241500	130100	185800	187223.91	23.00	8562	187533	186666	184933	184066	182333	187100	184500	2204	55700	1000	141200	100	1	218049762	406445	51.22	2.14	12	0.14	3639.00	87089.00	241000	20240102	-22.66	131000	20231005	42.29	241000	-22.66	20240102	172300	8.18	20240305	241000	-22.66	20240102	131000	42.29	20231005	0.97	N	068270	1000	2203 억	50144176	N	N	732	N	N
47	20240322	110624	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	186900	1100	2	0.59	48986828600	261409	43.89	185600	188900	185500	241500	130100	185800	187398.24	23.00	14472	187533	186666	184933	184066	182333	187100	184500	2204	55700	1000	141200	100	1	218049762	407535	51.36	2.15	12	0.12	3639.00	87089.00	241000	20240102	-22.45	131000	20231005	42.67	241000	-22.45	20240102	172300	8.47	20240305	241000	-22.45	20240102	131000	42.67	20231005	0.97	N	068270	1000	2203 억	50144176	N	N	732	N	N
48	20240322	100619	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	186600	800	2	0.43	39374631100	210023	35.26	185600	188900	185500	241500	130100	185800	187481.51	23.00	8101	187533	186666	184933	184066	182333	187100	184500	2204	55700	1000	141200	100	1	218049762	406881	51.28	2.14	12	0.10	3639.00	87089.00	241000	20240102	-22.57	131000	20231005	42.44	241000	-22.57	20240102	172300	8.30	20240305	241000	-22.57	20240102	131000	42.44	20231005	0.97	N	068270	1000	2203 억	50144176	N	N	732	N	N
49	20240322	090618	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	186000	200	2	0.11	4632642700	24933	4.19	185600	186400	185500	241500	130100	185800	185803.73	23.00	504	187533	186666	184933	184066	182333	187100	184500	2204	55700	1000	141200	100	1	218049762	405573	51.11	2.14	12	0.01	3639.00	87089.00	241000	20240102	-22.82	131000	20231005	41.98	241000	-22.82	20240102	172300	7.95	20240305	241000	-22.82	20240102	131000	41.98	20231005	0.97	N	068270	1000	2203 억	50144176	N	N	732	N	N
50	20240321	160621	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	185800	2700	2	1.47	109365646700	591685	158.19	185000	185800	183200	238000	128200	183100	184835.16	22.93	202435	186366	184732	183866	182232	181366	184300	181800	2204	54900	1000	139150	100	1	218049762	405136	50.53	5.86	12	0.27	3677.00	31719.00	241000	20240102	-22.90	131000	20231005	41.83	241000	-22.90	20240102	172300	7.84	20240305	241000	-22.90	20240102	131000	41.83	20231005	0.98	N	068270	1000	2203 억	50007782	N	N	732	N	N
51	20240321	150620	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	185600	2500	2	1.37	97322395800	526842	140.85	185000	185800	183200	238000	128200	183100	184728.02	22.93	170865	186366	184732	183866	182232	181366	184300	181800	2204	54900	1000	139150	100	1	218049762	404700	50.48	5.85	12	0.24	3677.00	31719.00	241000	20240102	-22.99	131000	20231005	41.68	241000	-22.99	20240102	172300	7.72	20240305	241000	-22.99	20240102	131000	41.68	20231005	0.98	N	068270	1000	2203 억	50007782	N	N	5	N	N
52	20240321	140620	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	185400	2300	2	1.26	79105538800	428671	114.60	185000	185500	183200	238000	128200	183100	184536.88	22.93	124709	186366	184732	183866	182232	181366	184300	181800	2204	54900	1000	139150	100	1	218049762	404264	50.42	5.85	12	0.20	3677.00	31719.00	241000	20240102	-23.07	131000	20231005	41.53	241000	-23.07	20240102	172300	7.60	20240305	241000	-23.07	20240102	131000	41.53	20231005	0.98	N	068270	1000	2203 억	50007782	N	N	5	N	N
53	20240321	130614	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	185300	2200	2	1.20	66020959500	358042	95.72	185000	185400	183200	238000	128200	183100	184394.64	22.93	88598	186366	184732	183866	182232	181366	184300	181800	2204	54900	1000	139150	100	1	218049762	404046	50.39	5.84	12	0.16	3677.00	31719.00	241000	20240102	-23.11	131000	20231005	41.45	241000	-23.11	20240102	172300	7.54	20240305	241000	-23.11	20240102	131000	41.45	20231005	0.98	N	068270	1000	2203 억	50007782	N	N	5	N	N
54	20240321	120619	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184600	1500	2	0.82	49555019200	269025	71.92	185000	185100	183200	238000	128200	183100	184202.49	22.93	41748	186366	184732	183866	182232	181366	184300	181800	2204	54900	1000	139150	100	1	218049762	402520	50.20	5.82	12	0.12	3677.00	31719.00	241000	20240102	-23.40	131000	20231005	40.92	241000	-23.40	20240102	172300	7.14	20240305	241000	-23.40	20240102	131000	40.92	20231005	0.98	N	068270	1000	2203 억	50007782	N	N	5	N	N
55	20240321	110617	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184100	1000	2	0.55	36921032200	200570	53.62	185000	185100	183200	238000	128200	183100	184080.78	22.93	9927	186366	184732	183866	182232	181366	184300	181800	2204	54900	1000	139150	100	1	218049762	401430	50.07	5.80	12	0.09	3677.00	31719.00	241000	20240102	-23.61	131000	20231005	40.53	241000	-23.61	20240102	172300	6.85	20240305	241000	-23.61	20240102	131000	40.53	20231005	0.98	N	068270	1000	2203 억	50007782	N	N	5	N	N
56	20240321	100621	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183400	300	2	0.16	28798266500	156364	41.80	185000	185100	183200	238000	128200	183100	184174.88	22.93	6272	186366	184732	183866	182232	181366	184300	181800	2204	54900	1000	139150	100	1	218049762	399903	49.88	5.78	12	0.07	3677.00	31719.00	241000	20240102	-23.90	131000	20231005	40.00	241000	-23.90	20240102	172300	6.44	20240305	241000	-23.90	20240102	131000	40.00	20231005	0.98	N	068270	1000	2203 억	50007782	N	N	5	N	N
57	20240321	090623	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184900	1800	2	0.98	8431825000	45642	12.20	185000	185100	183900	238000	128200	183100	184740.09	22.93	13692	186366	184732	183866	182232	181366	184300	181800	2204	54900	1000	139150	100	1	218049762	403174	50.29	5.83	12	0.02	3677.00	31719.00	241000	20240102	-23.28	131000	20231005	41.15	241000	-23.28	20240102	172300	7.31	20240305	241000	-23.28	20240102	131000	41.15	20231005	0.98	N	068270	1000	2203 억	50007782	N	N	5	N	N
58	20240320	160613	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183100	-1300	5	-0.70	68014053800	369640	60.16	185300	185500	183000	239500	129100	184400	184002.65	22.91	12532	187533	185966	183233	181666	178933	186750	182450	2204	55100	1000	140140	100	1	218049762	399249	49.80	5.77	12	0.17	3677.00	31719.00	241000	20240102	-24.02	131000	20231005	39.77	241000	-24.02	20240102	172300	6.27	20240305	241000	-24.02	20240102	131000	39.77	20231005	1.00	N	068270	1000	2203 억	49963642	N	N	5	N	N
59	20240320	150615	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183200	-1200	5	-0.65	61020510400	331449	53.95	185300	185500	183200	239500	129100	184400	184102.25	22.91	13087	187533	185966	183233	181666	178933	186750	182450	2204	55100	1000	140140	100	1	218049762	399467	49.82	5.78	12	0.15	3677.00	31719.00	241000	20240102	-23.98	131000	20231005	39.85	241000	-23.98	20240102	172300	6.33	20240305	241000	-23.98	20240102	131000	39.85	20231005	1.00	N	068270	1000	2203 억	49963642	N	N	2226	N	N
60	20240320	140619	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183800	-600	5	-0.33	50802256100	275767	44.88	185300	185500	183200	239500	129100	184400	184221.66	22.91	14250	187533	185966	183233	181666	178933	186750	182450	2204	55100	1000	140140	100	1	218049762	400775	49.99	5.79	12	0.13	3677.00	31719.00	241000	20240102	-23.73	131000	20231005	40.31	241000	-23.73	20240102	172300	6.67	20240305	241000	-23.73	20240102	131000	40.31	20231005	1.00	N	068270	1000	2203 억	49963642	N	N	2226	N	N
61	20240320	130621	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184400	0	3	0.00	43744076200	237448	38.65	185300	185500	183200	239500	129100	184400	184225.91	22.91	15743	187533	185966	183233	181666	178933	186750	182450	2204	55100	1000	140140	100	1	218049762	402084	50.15	5.81	12	0.11	3677.00	31719.00	241000	20240102	-23.49	131000	20231005	40.76	241000	-23.49	20240102	172300	7.02	20240305	241000	-23.49	20240102	131000	40.76	20231005	1.00	N	068270	1000	2203 억	49963642	N	N	2226	N	N
62	20240320	120613	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184500	100	2	0.05	36836211000	200013	32.55	185300	185500	183200	239500	129100	184400	184169.07	22.91	5723	187533	185966	183233	181666	178933	186750	182450	2204	55100	1000	140140	100	1	218049762	402302	50.18	5.82	12	0.09	3677.00	31719.00	241000	20240102	-23.44	131000	20231005	40.84	241000	-23.44	20240102	172300	7.08	20240305	241000	-23.44	20240102	131000	40.84	20231005	1.00	N	068270	1000	2203 억	49963642	N	N	2226	N	N
63	20240320	110615	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183400	-1000	5	-0.54	31031617300	168461	27.42	185300	185500	183200	239500	129100	184400	184206.52	22.91	-1378	187533	185966	183233	181666	178933	186750	182450	2204	55100	1000	140140	100	1	218049762	399903	49.88	5.78	12	0.08	3677.00	31719.00	241000	20240102	-23.90	131000	20231005	40.00	241000	-23.90	20240102	172300	6.44	20240305	241000	-23.90	20240102	131000	40.00	20231005	1.00	N	068270	1000	2203 억	49963642	N	N	2226	N	N
64	20240320	100614	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184600	200	2	0.11	21051332500	114147	18.58	185300	185500	183500	239500	129100	184400	184423.01	22.91	4249	187533	185966	183233	181666	178933	186750	182450	2204	55100	1000	140140	100	1	218049762	402520	50.20	5.82	12	0.05	3677.00	31719.00	241000	20240102	-23.40	131000	20231005	40.92	241000	-23.40	20240102	172300	7.14	20240305	241000	-23.40	20240102	131000	40.92	20231005	1.00	N	068270	1000	2203 억	49963642	N	N	2226	N	N
65	20240320	090612	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184900	500	2	0.27	5109793800	27642	4.50	185300	185500	183600	239500	129100	184400	184856.40	22.91	1457	187533	185966	183233	181666	178933	186750	182450	2204	55100	1000	140140	100	1	218049762	403174	50.29	5.83	12	0.01	3677.00	31719.00	241000	20240102	-23.28	131000	20231005	41.15	241000	-23.28	20240102	172300	7.31	20240305	241000	-23.28	20240102	131000	41.15	20231005	1.00	N	068270	1000	2203 억	49963642	N	N	2226	N	N
66	20240319	160606	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184400	1900	2	1.04	111793045700	610818	114.18	181000	184800	180500	237000	127800	182500	183016.69	22.84	143155	186500	184500	182400	180400	178300	185500	181400	2204	54500	1000	138700	100	1	218049762	402084	50.15	5.81	12	0.28	3677.00	31719.00	241000	20240102	-23.49	131000	20231005	40.76	241000	-23.49	20240102	172300	7.02	20240305	241000	-23.49	20240102	131000	40.76	20231005	1.00	N	068270	1000	2203 억	49799801	N	N	2226	N	N
67	20240319	150615	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184700	2200	2	1.21	100903396600	551751	103.14	181000	184800	180500	237000	127800	182500	182878.81	22.84	118560	186500	184500	182400	180400	178300	185500	181400	2204	54500	1000	138700	100	1	218049762	402738	50.23	5.82	12	0.25	3677.00	31719.00	241000	20240102	-23.36	131000	20231005	40.99	241000	-23.36	20240102	172300	7.20	20240305	241000	-23.36	20240102	131000	40.99	20231005	1.00	N	068270	1000	2203 억	49799801	N	N	3110	N	N
68	20240319	140616	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184000	1500	2	0.82	77651823600	425701	79.58	181000	184300	180500	237000	127800	182500	182409.21	22.84	64566	186500	184500	182400	180400	178300	185500	181400	2204	54500	1000	138700	100	1	218049762	401212	50.04	5.80	12	0.20	3677.00	31719.00	241000	20240102	-23.65	131000	20231005	40.46	241000	-23.65	20240102	172300	6.79	20240305	241000	-23.65	20240102	131000	40.46	20231005	1.00	N	068270	1000	2203 억	49799801	N	N	3110	N	N
69	20240319	130546	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183700	1200	2	0.66	63079932700	346450	64.76	181000	184300	180500	237000	127800	182500	182074.58	22.84	35499	186500	184500	182400	180400	178300	185500	181400	2204	54500	1000	138700	100	1	218049762	400557	49.96	5.79	12	0.16	3677.00	31719.00	241000	20240102	-23.78	131000	20231005	40.23	241000	-23.78	20240102	172300	6.62	20240305	241000	-23.78	20240102	131000	40.23	20231005	1.00	N	068270	1000	2203 억	49799801	N	N	3110	N	N
70	20240319	120612	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182500	0	3	0.00	41672309400	229806	42.96	181000	183000	180500	237000	127800	182500	181334.60	22.84	5410	186500	184500	182400	180400	178300	185500	181400	2204	54500	1000	138700	100	1	218049762	397941	49.63	5.75	12	0.11	3677.00	31719.00	241000	20240102	-24.27	131000	20231005	39.31	241000	-24.27	20240102	172300	5.92	20240305	241000	-24.27	20240102	131000	39.31	20231005	1.00	N	068270	1000	2203 억	49799801	N	N	3110	N	N
71	20240319	110610	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181100	-1400	5	-0.77	32309634300	178263	33.32	181000	183000	180500	237000	127800	182500	181243.80	22.84	-9991	186500	184500	182400	180400	178300	185500	181400	2204	54500	1000	138700	100	1	218049762	394888	49.25	5.71	12	0.08	3677.00	31719.00	241000	20240102	-24.85	131000	20231005	38.24	241000	-24.85	20240102	172300	5.11	20240305	241000	-24.85	20240102	131000	38.24	20231005	1.00	N	068270	1000	2203 억	49799801	N	N	3110	N	N
72	20240319	100614	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181700	-800	5	-0.44	24588185600	135601	25.35	181000	183000	180500	237000	127800	182500	181323.52	22.84	-11071	186500	184500	182400	180400	178300	185500	181400	2204	54500	1000	138700	100	1	218049762	396196	49.42	5.73	12	0.06	3677.00	31719.00	241000	20240102	-24.61	131000	20231005	38.70	241000	-24.61	20240102	172300	5.46	20240305	241000	-24.61	20240102	131000	38.70	20231005	1.00	N	068270	1000	2203 억	49799801	N	N	3110	N	N
73	20240319	090613	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181200	-1300	5	-0.71	7639381000	41991	7.85	181000	183000	181000	237000	127800	182500	181922.75	22.84	-4692	186500	184500	182400	180400	178300	185500	181400	2204	54500	1000	138700	100	1	218049762	395106	49.28	5.71	12	0.02	3677.00	31719.00	241000	20240102	-24.81	131000	20231005	38.32	241000	-24.81	20240102	172300	5.17	20240305	241000	-24.81	20240102	131000	38.32	20231005	1.00	N	068270	1000	2203 억	49799801	N	N	3110	N	N
74	20240318	160609	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182500	1700	2	0.94	96925483100	530943	50.74	180900	184400	180300	235000	126600	180800	182553.80	22.77	97977	184133	182466	180633	178966	177133	183300	179800	2204	54200	1000	137400	100	1	218049762	397941	49.63	5.75	12	0.24	3677.00	31719.00	241000	20240102	-24.27	131000	20231005	39.31	241000	-24.27	20240102	172300	5.92	20240305	241000	-24.27	20240102	131000	39.31	20231005	1.00	N	068270	1000	2203 억	49655455	N	N	3110	N	N
75	20240318	150611	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182800	2000	2	1.11	88462148900	484580	46.31	180900	184400	180300	235000	126600	180800	182554.46	22.77	103883	184133	182466	180633	178966	177133	183300	179800	2204	54200	1000	137400	100	1	218049762	398595	49.71	5.76	12	0.22	3677.00	31719.00	241000	20240102	-24.15	131000	20231005	39.54	241000	-24.15	20240102	172300	6.09	20240305	241000	-24.15	20240102	131000	39.54	20231005	1.00	N	068270	1000	2203 억	49655455	N	N	29961	N	N
76	20240318	140609	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183000	2200	2	1.22	79298940600	434501	41.52	180900	184400	180300	235000	126600	180800	182505.97	22.77	95796	184133	182466	180633	178966	177133	183300	179800	2204	54200	1000	137400	100	1	218049762	399031	49.77	5.77	12	0.20	3677.00	31719.00	241000	20240102	-24.07	131000	20231005	39.69	241000	-24.07	20240102	172300	6.21	20240305	241000	-24.07	20240102	131000	39.69	20231005	1.00	N	068270	1000	2203 억	49655455	N	N	29961	N	N
77	20240318	130610	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182800	2000	2	1.11	69639185800	381696	36.48	180900	184400	180300	235000	126600	180800	182446.95	22.77	83499	184133	182466	180633	178966	177133	183300	179800	2204	54200	1000	137400	100	1	218049762	398595	49.71	5.76	12	0.18	3677.00	31719.00	241000	20240102	-24.15	131000	20231005	39.54	241000	-24.15	20240102	172300	6.09	20240305	241000	-24.15	20240102	131000	39.54	20231005	1.00	N	068270	1000	2203 억	49655455	N	N	29961	N	N
78	20240318	120607	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183100	2300	2	1.27	62896608500	344815	32.95	180900	184400	180300	235000	126600	180800	182407.06	22.77	78501	184133	182466	180633	178966	177133	183300	179800	2204	54200	1000	137400	100	1	218049762	399249	49.80	5.77	12	0.16	3677.00	31719.00	241000	20240102	-24.02	131000	20231005	39.77	241000	-24.02	20240102	172300	6.27	20240305	241000	-24.02	20240102	131000	39.77	20231005	1.00	N	068270	1000	2203 억	49655455	N	N	29961	N	N
79	20240318	110610	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183000	2200	2	1.22	53010304800	290808	27.79	180900	184400	180300	235000	126600	180800	182286.53	22.77	58610	184133	182466	180633	178966	177133	183300	179800	2204	54200	1000	137400	100	1	218049762	399031	49.77	5.77	12	0.13	3677.00	31719.00	241000	20240102	-24.07	131000	20231005	39.69	241000	-24.07	20240102	172300	6.21	20240305	241000	-24.07	20240102	131000	39.69	20231005	1.00	N	068270	1000	2203 억	49655455	N	N	29961	N	N
80	20240318	100609	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182500	1700	2	0.94	40401933800	221565	21.17	180900	184400	180300	235000	126600	180800	182348.35	22.77	51201	184133	182466	180633	178966	177133	183300	179800	2204	54200	1000	137400	100	1	218049762	397941	49.63	5.75	12	0.10	3677.00	31719.00	241000	20240102	-24.27	131000	20231005	39.31	241000	-24.27	20240102	172300	5.92	20240305	241000	-24.27	20240102	131000	39.31	20231005	1.00	N	068270	1000	2203 억	49655455	N	N	29961	N	N
81	20240318	090607	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180600	-200	5	-0.11	4544232000	25113	2.40	180900	181400	180500	235000	126600	180800	180951.69	22.77	6668	184133	182466	180633	178966	177133	183300	179800	2204	54200	1000	137400	100	1	218049762	393798	49.12	5.69	12	0.01	3677.00	31719.00	241000	20240102	-25.06	131000	20231005	37.86	241000	-25.06	20240102	172300	4.82	20240305	241000	-25.06	20240102	131000	37.86	20231005	1.00	N	068270	1000	2203 억	49655455	N	N	29961	N	N
82	20240315	160603	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180800	1400	2	0.78	186223630800	1032550	56.31	180200	182300	178800	233000	125600	179400	180350.74	22.77	5939	181400	180400	179500	178500	177600	180900	179000	2204	53600	1000	136340	100	1	218049762	394234	49.17	5.70	12	0.47	3677.00	31719.00	241000	20240102	-24.98	131000	20231005	38.02	241000	-24.98	20240102	172300	4.93	20240305	241000	-24.98	20240102	131000	38.02	20231005	0.99	N	068270	1000	2203 억	49647030	N	N	29961	N	N
83	20240315	150539	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179400	0	3	0.00	83193337300	462463	25.22	180200	182300	178800	233000	125600	179400	179892.15	22.77	-52354	181400	180400	179500	178500	177600	180900	179000	2204	53600	1000	136340	100	1	218049762	391181	48.79	5.66	12	0.21	3677.00	31719.00	241000	20240102	-25.56	131000	20231005	36.95	241000	-25.56	20240102	172300	4.12	20240305	241000	-25.56	20240102	131000	36.95	20231005	0.99	N	068270	1000	2203 억	49647030	N	N	244	N	N
84	20240315	140533	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179100	-300	5	-0.17	71521500700	397321	21.67	180200	182300	178800	233000	125600	179400	180009.75	22.77	-55160	181400	180400	179500	178500	177600	180900	179000	2204	53600	1000	136340	100	1	218049762	390527	48.71	5.65	12	0.18	3677.00	31719.00	241000	20240102	-25.68	131000	20231005	36.72	241000	-25.68	20240102	172300	3.95	20240305	241000	-25.68	20240102	131000	36.72	20231005	0.99	N	068270	1000	2203 억	49647030	N	N	244	N	N
85	20240315	130605	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179600	200	2	0.11	63017310600	349880	19.08	180200	182300	178800	233000	125600	179400	180111.73	22.77	-52532	181400	180400	179500	178500	177600	180900	179000	2204	53600	1000	136340	100	1	218049762	391617	48.84	5.66	12	0.16	3677.00	31719.00	241000	20240102	-25.48	131000	20231005	37.10	241000	-25.48	20240102	172300	4.24	20240305	241000	-25.48	20240102	131000	37.10	20231005	0.99	N	068270	1000	2203 억	49647030	N	N	244	N	N
86	20240315	120606	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179600	200	2	0.11	54704525100	303523	16.55	180200	182300	178800	233000	125600	179400	180232.59	22.77	-34378	181400	180400	179500	178500	177600	180900	179000	2204	53600	1000	136340	100	1	218049762	391617	48.84	5.66	12	0.14	3677.00	31719.00	241000	20240102	-25.48	131000	20231005	37.10	241000	-25.48	20240102	172300	4.24	20240305	241000	-25.48	20240102	131000	37.10	20231005	0.99	N	068270	1000	2203 억	49647030	N	N	244	N	N
87	20240315	110559	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179900	500	2	0.28	49059105700	272115	14.84	180200	182300	178800	233000	125600	179400	180288.96	22.77	-29764	181400	180400	179500	178500	177600	180900	179000	2204	53600	1000	136340	100	1	218049762	392272	48.93	5.67	12	0.12	3677.00	31719.00	241000	20240102	-25.35	131000	20231005	37.33	241000	-25.35	20240102	172300	4.41	20240305	241000	-25.35	20240102	131000	37.33	20231005	0.99	N	068270	1000	2203 억	49647030	N	N	244	N	N
88	20240315	100603	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180200	800	2	0.45	38474701400	213310	11.63	180200	182300	178800	233000	125600	179400	180371.04	22.77	-22488	181400	180400	179500	178500	177600	180900	179000	2204	53600	1000	136340	100	1	218049762	392926	49.01	5.68	12	0.10	3677.00	31719.00	241000	20240102	-25.23	131000	20231005	37.56	241000	-25.23	20240102	172300	4.59	20240305	241000	-25.23	20240102	131000	37.56	20231005	0.99	N	068270	1000	2203 억	49647030	N	N	244	N	N
89	20240315	090606	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182200	2800	2	1.56	14078795800	77624	4.23	180200	182300	180100	233000	125600	179400	181378.13	22.77	33984	181400	180400	179500	178500	177600	180900	179000	2204	53600	1000	136340	100	1	218049762	397287	49.55	5.74	12	0.04	3677.00	31719.00	241000	20240102	-24.40	131000	20231005	39.08	241000	-24.40	20240102	172300	5.75	20240305	241000	-24.40	20240102	131000	39.08	20231005	0.99	N	068270	1000	2203 억	49647030	N	N	244	N	N
90	20240314	160558	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179400	600	2	0.34	115544135200	643125	140.42	178700	180500	178600	232000	125200	178800	179661.26	23.27	182397	183800	181300	179500	177000	175200	180400	176100	2204	53200	1000	135880	100	1	218049762	391181	48.79	5.66	12	0.29	3677.00	31719.00	241000	20240102	-25.56	131000	20231005	36.95	241000	-25.56	20240102	172300	4.12	20240305	241000	-25.56	20240102	131000	36.95	20231005	1.00	N	068270	1000	2203 억	50739073	N	N	244	N	N
91	20240314	150601	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179900	1100	2	0.62	64403163200	358077	78.18	178700	180500	178600	232000	125200	178800	179858.52	23.27	36239	183800	181300	179500	177000	175200	180400	176100	2204	53200	1000	135880	100	1	218049762	392272	48.93	5.67	12	0.16	3677.00	31719.00	241000	20240102	-25.35	131000	20231005	37.33	241000	-25.35	20240102	172300	4.41	20240305	241000	-25.35	20240102	131000	37.33	20231005	1.00	N	068270	1000	2203 억	50739073	N	N	3383	N	N
92	20240314	140600	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179900	1100	2	0.62	51824721700	288178	62.92	178700	180500	178600	232000	125200	178800	179835.92	23.27	29592	183800	181300	179500	177000	175200	180400	176100	2204	53200	1000	135880	100	1	218049762	392272	48.93	5.67	12	0.13	3677.00	31719.00	241000	20240102	-25.35	131000	20231005	37.33	241000	-25.35	20240102	172300	4.41	20240305	241000	-25.35	20240102	131000	37.33	20231005	1.00	N	068270	1000	2203 억	50739073	N	N	3383	N	N
93	20240314	130557	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180100	1300	2	0.73	44425962900	247037	53.94	178700	180500	178600	232000	125200	178800	179835.40	23.27	25752	183800	181300	179500	177000	175200	180400	176100	2204	53200	1000	135880	100	1	218049762	392708	48.98	5.68	12	0.11	3677.00	31719.00	241000	20240102	-25.27	131000	20231005	37.48	241000	-25.27	20240102	172300	4.53	20240305	241000	-25.27	20240102	131000	37.48	20231005	1.00	N	068270	1000	2203 억	50739073	N	N	3383	N	N
94	20240314	120558	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180200	1400	2	0.78	36253163200	201673	44.03	178700	180400	178600	232000	125200	178800	179762.27	23.27	15560	183800	181300	179500	177000	175200	180400	176100	2204	53200	1000	135880	100	1	218049762	392926	49.01	5.68	12	0.09	3677.00	31719.00	241000	20240102	-25.23	131000	20231005	37.56	241000	-25.23	20240102	172300	4.59	20240305	241000	-25.23	20240102	131000	37.56	20231005	1.00	N	068270	1000	2203 억	50739073	N	N	3383	N	N
95	20240314	110558	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179500	700	2	0.39	25524767300	142106	31.03	178700	180300	178600	232000	125200	178800	179618.00	23.27	926	183800	181300	179500	177000	175200	180400	176100	2204	53200	1000	135880	100	1	218049762	391399	48.82	5.66	12	0.07	3677.00	31719.00	241000	20240102	-25.52	131000	20231005	37.02	241000	-25.52	20240102	172300	4.18	20240305	241000	-25.52	20240102	131000	37.02	20231005	1.00	N	068270	1000	2203 억	50739073	N	N	3383	N	N
96	20240314	100602	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179900	1100	2	0.62	17284685000	96150	20.99	178700	180300	178600	232000	125200	178800	179768.26	23.27	2060	183800	181300	179500	177000	175200	180400	176100	2204	53200	1000	135880	100	1	218049762	392272	48.93	5.67	12	0.04	3677.00	31719.00	241000	20240102	-25.35	131000	20231005	37.33	241000	-25.35	20240102	172300	4.41	20240305	241000	-25.35	20240102	131000	37.33	20231005	1.00	N	068270	1000	2203 억	50739073	N	N	3383	N	N
97	20240314	090601	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179800	1000	2	0.56	2953132900	16471	3.60	178700	180200	178600	232000	125200	178800	179293.89	23.27	6307	183800	181300	179500	177000	175200	180400	176100	2204	53200	1000	135880	100	1	218049762	392053	48.90	5.67	12	0.01	3677.00	31719.00	241000	20240102	-25.39	131000	20231005	37.25	241000	-25.39	20240102	172300	4.35	20240305	241000	-25.39	20240102	131000	37.25	20231005	1.00	N	068270	1000	2203 억	50739073	N	N	3383	N	N
98	20240313	160553	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	178800	-2900	5	-1.60	81636588000	454643	107.59	181800	182000	177700	236000	127200	181700	179563.81	23.31	-89636	185900	183800	179900	177800	173900	184850	178850	2204	54300	1000	138090	100	1	218049762	389873	48.63	5.64	12	0.21	3677.00	31719.00	241000	20240102	-25.81	131000	20231005	36.49	241000	-25.81	20240102	172300	3.77	20240305	241000	-25.81	20240102	131000	36.49	20231005	0.99	N	068270	1000	2203 억	50819500	N	N	3383	N	N
99	20240313	150553	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179100	-2600	5	-1.43	74686857900	415791	98.40	181800	182000	177700	236000	127200	181700	179625.86	23.31	-82526	185900	183800	179900	177800	173900	184850	178850	2204	54300	1000	138090	100	1	218049762	390527	48.71	5.65	12	0.19	3677.00	31719.00	241000	20240102	-25.68	131000	20231005	36.72	241000	-25.68	20240102	172300	3.95	20240305	241000	-25.68	20240102	131000	36.72	20231005	0.99	N	068270	1000	2203 억	50819500	N	N	198	N	N
100	20240313	140557	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	178300	-3400	5	-1.87	64564315100	359328	85.03	181800	182000	177700	236000	127200	181700	179680.61	23.31	-83620	185900	183800	179900	177800	173900	184850	178850	2204	54300	1000	138090	100	1	218049762	388783	48.49	5.62	12	0.16	3677.00	31719.00	241000	20240102	-26.02	131000	20231005	36.11	241000	-26.02	20240102	172300	3.48	20240305	241000	-26.02	20240102	131000	36.11	20231005	0.99	N	068270	1000	2203 억	50819500	N	N	198	N	N
101	20240313	130559	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179600	-2100	5	-1.16	47263198200	262439	62.11	181800	182000	179000	236000	127200	181700	180092.01	23.31	-59910	185900	183800	179900	177800	173900	184850	178850	2204	54300	1000	138090	100	1	218049762	391617	48.84	5.66	12	0.12	3677.00	31719.00	241000	20240102	-25.48	131000	20231005	37.10	241000	-25.48	20240102	172300	4.24	20240305	241000	-25.48	20240102	131000	37.10	20231005	0.99	N	068270	1000	2203 억	50819500	N	N	198	N	N
102	20240313	120556	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179200	-2500	5	-1.38	41988281600	233022	55.14	181800	182000	179000	236000	127200	181700	180190.07	23.31	-53918	185900	183800	179900	177800	173900	184850	178850	2204	54300	1000	138090	100	1	218049762	390745	48.74	5.65	12	0.11	3677.00	31719.00	241000	20240102	-25.64	131000	20231005	36.79	241000	-25.64	20240102	172300	4.00	20240305	241000	-25.64	20240102	131000	36.79	20231005	0.99	N	068270	1000	2203 억	50819500	N	N	198	N	N
103	20240313	110553	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180100	-1600	5	-0.88	28440922600	157615	37.30	181800	182000	179800	236000	127200	181700	180445.37	23.31	-17872	185900	183800	179900	177800	173900	184850	178850	2204	54300	1000	138090	100	1	218049762	392708	48.98	5.68	12	0.07	3677.00	31719.00	241000	20240102	-25.27	131000	20231005	37.48	241000	-25.27	20240102	172300	4.53	20240305	241000	-25.27	20240102	131000	37.48	20231005	0.99	N	068270	1000	2203 억	50819500	N	N	198	N	N
104	20240313	100551	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180100	-1600	5	-0.88	19802096300	109720	25.96	181800	182000	179800	236000	127200	181700	180478.23	23.31	-17074	185900	183800	179900	177800	173900	184850	178850	2204	54300	1000	138090	100	1	218049762	392708	48.98	5.68	12	0.05	3677.00	31719.00	241000	20240102	-25.27	131000	20231005	37.48	241000	-25.27	20240102	172300	4.53	20240305	241000	-25.27	20240102	131000	37.48	20231005	0.99	N	068270	1000	2203 억	50819500	N	N	198	N	N
105	20240313	090554	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180300	-1400	5	-0.77	4738550000	26178	6.19	181800	182000	180300	236000	127200	181700	181012.16	23.31	-7891	185900	183800	179900	177800	173900	184850	178850	2204	54300	1000	138090	100	1	218049762	393144	49.03	5.68	12	0.01	3677.00	31719.00	241000	20240102	-25.19	131000	20231005	37.63	241000	-25.19	20240102	172300	4.64	20240305	241000	-25.19	20240102	131000	37.63	20231005	0.99	N	068270	1000	2203 억	50819500	N	N	198	N	N
106	20240312	160547	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181700	2200	2	1.23	75834992200	419349	110.15	180300	182000	176000	233000	125700	179500	180838.35	23.26	79123	183766	181632	180466	178332	177166	181050	177750	2204	53500	1000	136420	100	1	218049762	396196	49.42	5.73	12	0.19	3677.00	31719.00	241000	20240102	-24.61	131000	20231005	38.70	241000	-24.61	20240102	172300	5.46	20240305	241000	-24.61	20240102	131000	38.70	20231005	1.01	N	068270	1000	2203 억	50718968	N	N	198	N	N
107	20240312	150546	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181700	2200	2	1.23	69405989500	383969	100.86	180300	182000	176000	233000	125700	179500	180759.58	23.26	79067	183766	181632	180466	178332	177166	181050	177750	2204	53500	1000	136420	100	1	218049762	396196	49.42	5.73	12	0.18	3677.00	31719.00	241000	20240102	-24.61	131000	20231005	38.70	241000	-24.61	20240102	172300	5.46	20240305	241000	-24.61	20240102	131000	38.70	20231005	1.01	N	068270	1000	2203 억	50718968	N	N	1862	N	N
108	20240312	140542	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181400	1900	2	1.06	56830787200	314684	82.66	180300	181800	176000	233000	125700	179500	180596.60	23.26	72766	183766	181632	180466	178332	177166	181050	177750	2204	53500	1000	136420	100	1	218049762	395542	49.33	5.72	12	0.14	3677.00	31719.00	241000	20240102	-24.73	131000	20231005	38.47	241000	-24.73	20240102	172300	5.28	20240305	241000	-24.73	20240102	131000	38.47	20231005	1.01	N	068270	1000	2203 억	50718968	N	N	1862	N	N
109	20240312	130523	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180800	1300	2	0.72	47412726200	262690	69.00	180300	181600	176000	233000	125700	179500	180489.52	23.26	54382	183766	181632	180466	178332	177166	181050	177750	2204	53500	1000	136420	100	1	218049762	394234	49.17	5.70	12	0.12	3677.00	31719.00	241000	20240102	-24.98	131000	20231005	38.02	241000	-24.98	20240102	172300	4.93	20240305	241000	-24.98	20240102	131000	38.02	20231005	1.01	N	068270	1000	2203 억	50718968	N	N	1862	N	N
110	20240312	120550	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180500	1000	2	0.56	36973589300	205065	53.86	180300	181400	176000	233000	125700	179500	180302.07	23.26	43378	183766	181632	180466	178332	177166	181050	177750	2204	53500	1000	136420	100	1	218049762	393580	49.09	5.69	12	0.09	3677.00	31719.00	241000	20240102	-25.10	131000	20231005	37.79	241000	-25.10	20240102	172300	4.76	20240305	241000	-25.10	20240102	131000	37.79	20231005	1.01	N	068270	1000	2203 억	50718968	N	N	1862	N	N
111	20240312	110547	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180500	1000	2	0.56	32370277500	179578	47.17	180300	181400	176000	233000	125700	179500	180257.76	23.26	39730	183766	181632	180466	178332	177166	181050	177750	2204	53500	1000	136420	100	1	218049762	393580	49.09	5.69	12	0.08	3677.00	31719.00	241000	20240102	-25.10	131000	20231005	37.79	241000	-25.10	20240102	172300	4.76	20240305	241000	-25.10	20240102	131000	37.79	20231005	1.01	N	068270	1000	2203 억	50718968	N	N	1862	N	N
112	20240312	100546	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179600	100	2	0.06	20916856400	116187	30.52	180300	181400	176000	233000	125700	179500	180027.82	23.26	20519	183766	181632	180466	178332	177166	181050	177750	2204	53500	1000	136420	100	1	218049762	391617	48.84	5.66	12	0.05	3677.00	31719.00	241000	20240102	-25.48	131000	20231005	37.10	241000	-25.48	20240102	172300	4.24	20240305	241000	-25.48	20240102	131000	37.10	20231005	1.01	N	068270	1000	2203 억	50718968	N	N	1862	N	N
113	20240312	090546	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180100	600	2	0.33	4796239000	26569	6.98	180300	181400	180000	233000	125700	179500	180522.70	23.26	7259	183766	181632	180466	178332	177166	181050	177750	2204	53500	1000	136420	100	1	218049762	392708	48.98	5.68	12	0.01	3677.00	31719.00	241000	20240102	-25.27	131000	20231005	37.48	241000	-25.27	20240102	172300	4.53	20240305	241000	-25.27	20240102	131000	37.48	20231005	1.01	N	068270	1000	2203 억	50718968	N	N	1862	N	N
114	20240311	160545	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179500	-800	5	-0.44	67888451200	376720	72.53	181200	182600	179300	234000	126300	180300	180210.94	23.21	-12935	183233	181766	179833	178366	176433	182500	179100	2204	53700	1000	137020	100	1	218049762	391399	48.82	5.66	12	0.17	3677.00	31719.00	241000	20240102	-25.52	131000	20231005	37.02	241000	-25.52	20240102	172300	4.18	20240305	241000	-25.52	20240102	131000	37.02	20231005	0.99	N	068270	1000	2203 억	50607051	N	N	1856	N	N
115	20240311	150546	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180000	-300	5	-0.17	61781925300	342723	65.98	181200	182600	179300	234000	126300	180300	180267.74	23.21	-11198	183233	181766	179833	178366	176433	182500	179100	2204	53700	1000	137020	100	1	218049762	392490	48.95	5.67	12	0.16	3677.00	31719.00	241000	20240102	-25.31	131000	20231005	37.40	241000	-25.31	20240102	172300	4.47	20240305	241000	-25.31	20240102	131000	37.40	20231005	0.99	N	068270	1000	2203 억	50607051	N	N	8511	N	N
116	20240311	140543	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180000	-300	5	-0.17	54824513800	304044	58.54	181200	182600	179300	234000	126300	180300	180317.74	23.21	-11027	183233	181766	179833	178366	176433	182500	179100	2204	53700	1000	137020	100	1	218049762	392490	48.95	5.67	12	0.14	3677.00	31719.00	241000	20240102	-25.31	131000	20231005	37.40	241000	-25.31	20240102	172300	4.47	20240305	241000	-25.31	20240102	131000	37.40	20231005	0.99	N	068270	1000	2203 억	50607051	N	N	8511	N	N
117	20240311	130545	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179800	-500	5	-0.28	48579797200	269291	51.85	181200	182600	179300	234000	126300	180300	180399.17	23.21	-9074	183233	181766	179833	178366	176433	182500	179100	2204	53700	1000	137020	100	1	218049762	392053	48.90	5.67	12	0.12	3677.00	31719.00	241000	20240102	-25.39	131000	20231005	37.25	241000	-25.39	20240102	172300	4.35	20240305	241000	-25.39	20240102	131000	37.25	20231005	0.99	N	068270	1000	2203 억	50607051	N	N	8511	N	N
118	20240311	120545	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180000	-300	5	-0.17	44079822300	244268	47.03	181200	182600	179300	234000	126300	180300	180457.30	23.21	-4970	183233	181766	179833	178366	176433	182500	179100	2204	53700	1000	137020	100	1	218049762	392490	48.95	5.67	12	0.11	3677.00	31719.00	241000	20240102	-25.31	131000	20231005	37.40	241000	-25.31	20240102	172300	4.47	20240305	241000	-25.31	20240102	131000	37.40	20231005	0.99	N	068270	1000	2203 억	50607051	N	N	8511	N	N
119	20240311	110541	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179800	-500	5	-0.28	39237735400	217347	41.85	181200	182600	179300	234000	126300	180300	180531.19	23.21	605	183233	181766	179833	178366	176433	182500	179100	2204	53700	1000	137020	100	1	218049762	392053	48.90	5.67	12	0.10	3677.00	31719.00	241000	20240102	-25.39	131000	20231005	37.25	241000	-25.39	20240102	172300	4.35	20240305	241000	-25.39	20240102	131000	37.25	20231005	0.99	N	068270	1000	2203 억	50607051	N	N	8511	N	N
120	20240311	100535	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179900	-400	5	-0.22	27901812600	154540	29.75	181200	182600	179300	234000	126300	180300	180548.75	23.21	-7772	183233	181766	179833	178366	176433	182500	179100	2204	53700	1000	137020	100	1	218049762	392272	48.93	5.67	12	0.07	3677.00	31719.00	241000	20240102	-25.35	131000	20231005	37.33	241000	-25.35	20240102	172300	4.41	20240305	241000	-25.35	20240102	131000	37.33	20231005	0.99	N	068270	1000	2203 억	50607051	N	N	8511	N	N
121	20240311	090539	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180300	0	3	0.00	9906294500	54519	10.50	181200	182600	180300	234000	126300	180300	181723.53	23.21	6131	183233	181766	179833	178366	176433	182500	179100	2204	53700	1000	137020	100	1	218049762	393144	49.03	5.68	12	0.03	3677.00	31719.00	241000	20240102	-25.19	131000	20231005	37.63	241000	-25.19	20240102	172300	4.64	20240305	241000	-25.19	20240102	131000	37.63	20231005	0.99	N	068270	1000	2203 억	50607051	N	N	8511	N	N
122	20240308	160543	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180300	3200	2	1.81	92358195900	513880	95.18	179800	181300	177900	230000	124000	177100	179723.28	23.17	122222	185366	181232	178966	174832	172566	180100	173700	2204	52900	1000	134590	100	1	218049762	393144	49.03	5.68	12	0.24	3677.00	31719.00	241000	20240102	-25.19	131000	20231005	37.63	241000	-25.19	20240102	172300	4.64	20240305	241000	-25.19	20240102	131000	37.63	20231005	1.00	N	068270	1000	2203 억	50513600	N	N	8511	N	N
123	20240308	150541	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180200	3100	2	1.75	83948607900	467219	86.54	179800	181300	177900	230000	124000	177100	179677.22	23.17	108615	185366	181232	178966	174832	172566	180100	173700	2204	52900	1000	134590	100	1	218049762	392926	49.01	5.68	12	0.21	3677.00	31719.00	241000	20240102	-25.23	131000	20231005	37.56	241000	-25.23	20240102	172300	4.59	20240305	241000	-25.23	20240102	131000	37.56	20231005	1.00	N	068270	1000	2203 억	50513600	N	N	3094	N	N
124	20240308	140539	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179600	2500	2	1.41	67127656500	373829	69.24	179800	181300	177900	230000	124000	177100	179567.83	23.17	61153	185366	181232	178966	174832	172566	180100	173700	2204	52900	1000	134590	100	1	218049762	391617	48.84	5.66	12	0.17	3677.00	31719.00	241000	20240102	-25.48	131000	20231005	37.10	241000	-25.48	20240102	172300	4.24	20240305	241000	-25.48	20240102	131000	37.10	20231005	1.00	N	068270	1000	2203 억	50513600	N	N	3094	N	N
125	20240308	130537	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	178300	1200	2	0.68	56924922900	316817	58.68	179800	181300	177900	230000	124000	177100	179677.63	23.17	49237	185366	181232	178966	174832	172566	180100	173700	2204	52900	1000	134590	100	1	218049762	388783	48.49	5.62	12	0.15	3677.00	31719.00	241000	20240102	-26.02	131000	20231005	36.11	241000	-26.02	20240102	172300	3.48	20240305	241000	-26.02	20240102	131000	36.11	20231005	1.00	N	068270	1000	2203 억	50513600	N	N	3094	N	N
126	20240308	120539	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	178300	1200	2	0.68	51372623600	285649	52.91	179800	181300	178100	230000	124000	177100	179845.30	23.17	50918	185366	181232	178966	174832	172566	180100	173700	2204	52900	1000	134590	100	1	218049762	388783	48.49	5.62	12	0.13	3677.00	31719.00	241000	20240102	-26.02	131000	20231005	36.11	241000	-26.02	20240102	172300	3.48	20240305	241000	-26.02	20240102	131000	36.11	20231005	1.00	N	068270	1000	2203 억	50513600	N	N	3094	N	N
127	20240308	110538	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179500	2400	2	1.36	45050689700	250358	46.37	179800	181300	178100	230000	124000	177100	179945.10	23.17	54329	185366	181232	178966	174832	172566	180100	173700	2204	52900	1000	134590	100	1	218049762	391399	48.82	5.66	12	0.11	3677.00	31719.00	241000	20240102	-25.52	131000	20231005	37.02	241000	-25.52	20240102	172300	4.18	20240305	241000	-25.52	20240102	131000	37.02	20231005	1.00	N	068270	1000	2203 억	50513600	N	N	3094	N	N
128	20240308	100535	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179700	2600	2	1.47	35370592000	196297	36.36	179800	181300	178200	230000	124000	177100	180189.19	23.17	51502	185366	181232	178966	174832	172566	180100	173700	2204	52900	1000	134590	100	1	218049762	391835	48.87	5.67	12	0.09	3677.00	31719.00	241000	20240102	-25.44	131000	20231005	37.18	241000	-25.44	20240102	172300	4.29	20240305	241000	-25.44	20240102	131000	37.18	20231005	1.00	N	068270	1000	2203 억	50513600	N	N	3094	N	N
129	20240308	090534	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179900	2800	2	1.58	8294151100	46141	8.55	179800	180600	178200	230000	124000	177100	179756.75	23.17	7693	185366	181232	178966	174832	172566	180100	173700	2204	52900	1000	134590	100	1	218049762	392272	48.93	5.67	12	0.02	3677.00	31719.00	241000	20240102	-25.35	131000	20231005	37.33	241000	-25.35	20240102	172300	4.41	20240305	241000	-25.35	20240102	131000	37.33	20231005	1.00	N	068270	1000	2203 억	50513600	N	N	3094	N	N
130	20240307	160535	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177100	-3500	5	-1.94	95731230500	534812	81.07	181400	183100	176700	234500	126500	180600	179008.74	23.20	-96058	185066	182832	178666	176432	172266	183950	177550	2204	53900	1000	137250	100	1	218049762	386166	48.16	5.58	12	0.25	3677.00	31719.00	241000	20240102	-26.51	131000	20231005	35.19	241000	-26.51	20240102	172300	2.79	20240305	241000	-26.51	20240102	131000	35.19	20231005	0.99	N	068270	1000	2203 억	50594637	N	N	3094	N	N
131	20240307	150517	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177400	-3200	5	-1.77	85643646500	477870	72.44	181400	183100	176700	234500	126500	180600	179219.52	23.20	-94880	185066	182832	178666	176432	172266	183950	177550	2204	53900	1000	137250	100	1	218049762	386820	48.25	5.59	12	0.22	3677.00	31719.00	241000	20240102	-26.39	131000	20231005	35.42	241000	-26.39	20240102	172300	2.96	20240305	241000	-26.39	20240102	131000	35.42	20231005	0.99	N	068270	1000	2203 억	50594637	N	N	4488	N	N
132	20240307	140528	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177300	-3300	5	-1.83	77580128900	432438	65.55	181400	183100	176700	234500	126500	180600	179401.71	23.20	-81099	185066	182832	178666	176432	172266	183950	177550	2204	53900	1000	137250	100	1	218049762	386602	48.22	5.59	12	0.20	3677.00	31719.00	241000	20240102	-26.43	131000	20231005	35.34	241000	-26.43	20240102	172300	2.90	20240305	241000	-26.43	20240102	131000	35.34	20231005	0.99	N	068270	1000	2203 억	50594637	N	N	4488	N	N
133	20240307	130530	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177300	-3300	5	-1.83	72384367500	403117	61.11	181400	183100	176700	234500	126500	180600	179561.66	23.20	-71772	185066	182832	178666	176432	172266	183950	177550	2204	53900	1000	137250	100	1	218049762	386602	48.22	5.59	12	0.18	3677.00	31719.00	241000	20240102	-26.43	131000	20231005	35.34	241000	-26.43	20240102	172300	2.90	20240305	241000	-26.43	20240102	131000	35.34	20231005	0.99	N	068270	1000	2203 억	50594637	N	N	4488	N	N
134	20240307	120532	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177800	-2800	5	-1.55	62074231500	344899	52.28	181400	183100	177100	234500	126500	180600	179977.98	23.20	-45281	185066	182832	178666	176432	172266	183950	177550	2204	53900	1000	137250	100	1	218049762	387692	48.35	5.61	12	0.16	3677.00	31719.00	241000	20240102	-26.22	131000	20231005	35.73	241000	-26.22	20240102	172300	3.19	20240305	241000	-26.22	20240102	131000	35.73	20231005	0.99	N	068270	1000	2203 억	50594637	N	N	4488	N	N
135	20240307	110535	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	178700	-1900	5	-1.05	45927770400	254203	38.54	181400	183100	178400	234500	126500	180600	180673.60	23.20	-16086	185066	182832	178666	176432	172266	183950	177550	2204	53900	1000	137250	100	1	218049762	389655	48.60	5.63	12	0.12	3677.00	31719.00	241000	20240102	-25.85	131000	20231005	36.41	241000	-25.85	20240102	172300	3.71	20240305	241000	-25.85	20240102	131000	36.41	20231005	0.99	N	068270	1000	2203 억	50594637	N	N	4488	N	N
136	20240307	100532	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180100	-500	5	-0.28	31712869800	174878	26.51	181400	183100	180000	234500	126500	180600	181342.86	23.20	-440	185066	182832	178666	176432	172266	183950	177550	2204	53900	1000	137250	100	1	218049762	392708	48.98	5.68	12	0.08	3677.00	31719.00	241000	20240102	-25.27	131000	20231005	37.48	241000	-25.27	20240102	172300	4.53	20240305	241000	-25.27	20240102	131000	37.48	20231005	0.99	N	068270	1000	2203 억	50594637	N	N	4488	N	N
137	20240307	090533	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181600	1000	2	0.55	8115413400	44579	6.76	181400	183100	181200	234500	126500	180600	182045.95	23.20	4309	185066	182832	178666	176432	172266	183950	177550	2204	53900	1000	137250	100	1	218049762	395978	49.39	5.73	12	0.02	3677.00	31719.00	241000	20240102	-24.65	131000	20231005	38.63	241000	-24.65	20240102	172300	5.40	20240305	241000	-24.65	20240102	131000	38.63	20231005	0.99	N	068270	1000	2203 억	50594637	N	N	4488	N	N
138	20240306	160531	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180600	4800	2	2.73	116192999100	652385	66.00	176000	180900	174500	228500	123100	175800	178101.46	23.14	128963	183733	179766	176033	172066	168333	181750	174050	2204	52700	1000	133600	100	1	218049762	393798	49.12	5.69	12	0.30	3677.00	31719.00	241000	20240102	-25.06	131000	20231005	37.86	241000	-25.06	20240102	172300	4.82	20240305	241000	-25.06	20240102	131000	37.86	20231005	0.98	N	068270	1000	2203 억	50447519	N	N	4488	N	N
139	20240306	150531	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180200	4400	2	2.50	104359223600	586803	59.37	176000	180900	174500	228500	123100	175800	177845.15	23.14	114781	183733	179766	176033	172066	168333	181750	174050	2204	52700	1000	133600	100	1	218049762	392926	49.01	5.68	12	0.27	3677.00	31719.00	241000	20240102	-25.23	131000	20231005	37.56	241000	-25.23	20240102	172300	4.59	20240305	241000	-25.23	20240102	131000	37.56	20231005	0.98	N	068270	1000	2203 억	50447519	N	N	1837	N	N
140	20240306	140531	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	178600	2800	2	1.59	70894775900	400818	40.55	176000	178700	174500	228500	123100	175800	176876.34	23.14	58772	183733	179766	176033	172066	168333	181750	174050	2204	52700	1000	133600	100	1	218049762	389437	48.57	5.63	12	0.18	3677.00	31719.00	241000	20240102	-25.89	131000	20231005	36.34	241000	-25.89	20240102	172300	3.66	20240305	241000	-25.89	20240102	131000	36.34	20231005	0.98	N	068270	1000	2203 억	50447519	N	N	1837	N	N
141	20240306	130533	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177800	2000	2	1.14	60282652000	341250	34.52	176000	178400	174500	228500	123100	175800	176653.49	23.14	37974	183733	179766	176033	172066	168333	181750	174050	2204	52700	1000	133600	100	1	218049762	387692	48.35	5.61	12	0.16	3677.00	31719.00	241000	20240102	-26.22	131000	20231005	35.73	241000	-26.22	20240102	172300	3.19	20240305	241000	-26.22	20240102	131000	35.73	20231005	0.98	N	068270	1000	2203 억	50447519	N	N	1837	N	N
142	20240306	120534	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177500	1700	2	0.97	51981468900	294618	29.81	176000	178300	174500	228500	123100	175800	176437.73	23.14	25767	183733	179766	176033	172066	168333	181750	174050	2204	52700	1000	133600	100	1	218049762	387038	48.27	5.60	12	0.14	3677.00	31719.00	241000	20240102	-26.35	131000	20231005	35.50	241000	-26.35	20240102	172300	3.02	20240305	241000	-26.35	20240102	131000	35.50	20231005	0.98	N	068270	1000	2203 억	50447519	N	N	1837	N	N
143	20240306	110530	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	176300	500	2	0.28	36223039200	205894	20.83	176000	177300	174500	228500	123100	175800	175930.79	23.14	-24	183733	179766	176033	172066	168333	181750	174050	2204	52700	1000	133600	100	1	218049762	384422	47.95	5.56	12	0.09	3677.00	31719.00	241000	20240102	-26.85	131000	20231005	34.58	241000	-26.85	20240102	172300	2.32	20240305	241000	-26.85	20240102	131000	34.58	20231005	0.98	N	068270	1000	2203 억	50447519	N	N	1837	N	N
144	20240306	100522	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	176700	900	2	0.51	26602736400	151302	15.31	176000	177300	174500	228500	123100	175800	175825.48	23.14	3011	183733	179766	176033	172066	168333	181750	174050	2204	52700	1000	133600	100	1	218049762	385294	48.06	5.57	12	0.07	3677.00	31719.00	241000	20240102	-26.68	131000	20231005	34.89	241000	-26.68	20240102	172300	2.55	20240305	241000	-26.68	20240102	131000	34.89	20231005	0.98	N	068270	1000	2203 억	50447519	N	N	1837	N	N
145	20240306	090530	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	175800	0	3	0.00	5388189600	30591	3.09	176000	177300	175100	228500	123100	175800	176141.04	23.14	1359	183733	179766	176033	172066	168333	181750	174050	2204	52700	1000	133600	100	1	218049762	383331	47.81	5.54	12	0.01	3677.00	31719.00	241000	20240102	-27.05	131000	20231005	34.20	241000	-27.05	20240102	172300	2.03	20240305	241000	-27.05	20240102	131000	34.20	20231005	0.98	N	068270	1000	2203 억	50447519	N	N	1837	N	N
146	20240305	160526	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	175800	-300	5	-0.17	171650144200	977180	106.61	175000	180000	172300	228500	123300	176100	175658.21	23.15	-21773	183700	179900	177500	173700	171300	178700	172500	2204	52400	1000	133830	100	1	218049762	383331	47.81	5.54	12	0.45	3677.00	31719.00	241000	20240102	-27.05	131000	20231005	34.20	241000	-27.05	20240102	172300	2.03	20240305	241000	-27.05	20240102	131000	34.20	20231005	0.93	N	068270	1000	2203 억	50485822	N	N	1837	N	N
147	20240305	150527	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	176400	300	2	0.17	161510939300	919590	100.33	175000	180000	172300	228500	123300	176100	175633.37	23.15	-17984	183700	179900	177500	173700	171300	178700	172500	2204	52400	1000	133830	100	1	218049762	384640	47.97	5.56	12	0.42	3677.00	31719.00	241000	20240102	-26.80	131000	20231005	34.66	241000	-26.80	20240102	172300	2.38	20240305	241000	-26.80	20240102	131000	34.66	20231005	0.93	N	068270	1000	2203 억	50485822	N	N	352	N	N
148	20240305	140522	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177100	1000	2	0.57	148030122000	843250	92.00	175000	180000	172300	228500	123300	176100	175546.78	23.15	-13008	183700	179900	177500	173700	171300	178700	172500	2204	52400	1000	133830	100	1	218049762	386166	48.16	5.58	12	0.39	3677.00	31719.00	241000	20240102	-26.51	131000	20231005	35.19	241000	-26.51	20240102	172300	2.79	20240305	241000	-26.51	20240102	131000	35.19	20231005	0.93	N	068270	1000	2203 억	50485822	N	N	352	N	N
149	20240305	130526	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179600	3500	2	1.99	122455228800	699168	76.28	175000	179800	172300	228500	123300	176100	175143.47	23.15	-4341	183700	179900	177500	173700	171300	178700	172500	2204	52400	1000	133830	100	1	218049762	391617	48.84	5.66	12	0.32	3677.00	31719.00	241000	20240102	-25.48	131000	20231005	37.10	241000	-25.48	20240102	172300	4.24	20240305	241000	-25.48	20240102	131000	37.10	20231005	0.93	N	068270	1000	2203 억	50485822	N	N	352	N	N
150	20240305	120524	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	172800	-3300	5	-1.87	73865428100	425586	46.43	175000	175300	172300	228500	123300	176100	173558.47	23.15	-33527	183700	179900	177500	173700	171300	178700	172500	2204	52400	1000	133830	100	1	218049762	376790	46.99	5.45	12	0.20	3677.00	31719.00	241000	20240102	-28.30	131000	20231005	31.91	241000	-28.30	20240102	172300	0.29	20240305	241000	-28.30	20240102	131000	31.91	20231005	0.93	N	068270	1000	2203 억	50485822	N	N	352	N	N
151	20240305	110524	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	172700	-3400	5	-1.93	62651692800	360645	39.35	175000	175300	172300	228500	123300	176100	173717.66	23.15	-17780	183700	179900	177500	173700	171300	178700	172500	2204	52400	1000	133830	100	1	218049762	376572	46.97	5.44	12	0.17	3677.00	31719.00	241000	20240102	-28.34	131000	20231005	31.83	241000	-28.34	20240102	172300	0.23	20240305	241000	-28.34	20240102	131000	31.83	20231005	0.93	N	068270	1000	2203 억	50485822	N	N	352	N	N
152	20240305	100520	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	175000	-1100	5	-0.62	48421083200	278720	30.41	175000	175300	172300	228500	123300	176100	173722.01	23.15	-13091	183700	179900	177500	173700	171300	178700	172500	2204	52400	1000	133830	100	1	218049762	381587	47.59	5.52	12	0.13	3677.00	31719.00	241000	20240102	-27.39	131000	20231005	33.59	241000	-27.39	20240102	172300	1.57	20240305	241000	-27.39	20240102	131000	33.59	20231005	0.93	N	068270	1000	2203 억	50485822	N	N	352	N	N
153	20240305	090522	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	173300	-2800	5	-1.59	14850889700	85385	9.32	175000	175100	172800	228500	123300	176100	173914.74	23.15	-13959	183700	179900	177500	173700	171300	178700	172500	2204	52400	1000	133830	100	1	218049762	377880	47.13	5.46	12	0.04	3677.00	31719.00	241000	20240102	-28.09	131000	20231005	32.29	241000	-28.09	20240102	172800	0.29	20240305	241000	-28.09	20240102	131000	32.29	20231005	0.93	N	068270	1000	2203 억	50485822	N	N	352	N	N
154	20240304	160523	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	176100	-3600	5	-2.00	160501510300	903373	66.76	180400	181300	175100	233500	125800	179700	177673.43	23.24	-194587	195166	187432	183566	175832	171966	185500	173900	2204	53800	1000	136570	100	1	218049762	383986	47.89	5.55	12	0.41	3677.00	31719.00	241000	20240102	-26.93	131000	20231005	34.43	241000	-26.93	20240102	173700	1.38	20240118	241000	-26.93	20240102	131000	34.43	20231005	0.94	N	068270	1000	2203 억	50666408	N	N	352	N	N
155	20240304	150520	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	176800	-2900	5	-1.61	144995895300	815434	60.26	180400	181300	175100	233500	125800	179700	177813.01	23.24	-182636	195166	187432	183566	175832	171966	185500	173900	2204	53800	1000	136570	100	1	218049762	385512	48.08	5.57	12	0.37	3677.00	31719.00	241000	20240102	-26.64	131000	20231005	34.96	241000	-26.64	20240102	173700	1.78	20240118	241000	-26.64	20240102	131000	34.96	20231005	0.94	N	068270	1000	2203 억	50666408	N	N	2098	N	N
156	20240304	140450	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	176400	-3300	5	-1.84	130473421600	733273	54.19	180400	181300	175100	233500	125800	179700	177931.50	23.24	-171216	195166	187432	183566	175832	171966	185500	173900	2204	53800	1000	136570	100	1	218049762	384640	47.97	5.56	12	0.34	3677.00	31719.00	241000	20240102	-26.80	131000	20231005	34.66	241000	-26.80	20240102	173700	1.55	20240118	241000	-26.80	20240102	131000	34.66	20231005	0.94	N	068270	1000	2203 억	50666408	N	N	2098	N	N
157	20240304	130516	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	176300	-3400	5	-1.89	106955982200	599530	44.30	180400	181300	176200	233500	125800	179700	178398.42	23.24	-130705	195166	187432	183566	175832	171966	185500	173900	2204	53800	1000	136570	100	1	218049762	384422	47.95	5.56	12	0.27	3677.00	31719.00	241000	20240102	-26.85	131000	20231005	34.58	241000	-26.85	20240102	173700	1.50	20240118	241000	-26.85	20240102	131000	34.58	20231005	0.94	N	068270	1000	2203 억	50666408	N	N	2098	N	N
158	20240304	120453	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177400	-2300	5	-1.28	83271297300	465649	34.41	180400	181300	177000	233500	125800	179700	178827.35	23.24	-94869	195166	187432	183566	175832	171966	185500	173900	2204	53800	1000	136570	100	1	218049762	386820	48.25	5.59	12	0.21	3677.00	31719.00	241000	20240102	-26.39	131000	20231005	35.42	241000	-26.39	20240102	173700	2.13	20240118	241000	-26.39	20240102	131000	35.42	20231005	0.94	N	068270	1000	2203 억	50666408	N	N	2098	N	N
159	20240304	110512	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	178200	-1500	5	-0.83	59481032300	331604	24.50	180400	181300	177900	233500	125800	179700	179373.10	23.24	-48805	195166	187432	183566	175832	171966	185500	173900	2204	53800	1000	136570	100	1	218049762	388565	48.46	5.62	12	0.15	3677.00	31719.00	241000	20240102	-26.06	131000	20231005	36.03	241000	-26.06	20240102	173700	2.59	20240118	241000	-26.06	20240102	131000	36.03	20231005	0.94	N	068270	1000	2203 억	50666408	N	N	2098	N	N
160	20240304	100514	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179700	0	3	0.00	39204255200	217989	16.11	180400	181300	177900	233500	125800	179700	179845.51	23.24	-31168	195166	187432	183566	175832	171966	185500	173900	2204	53800	1000	136570	100	1	218049762	391835	48.87	5.67	12	0.10	3677.00	31719.00	241000	20240102	-25.44	131000	20231005	37.18	241000	-25.44	20240102	173700	3.45	20240118	241000	-25.44	20240102	131000	37.18	20231005	0.94	N	068270	1000	2203 억	50666408	N	N	2098	N	N
161	20240304	090514	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	178600	-1100	5	-0.61	13913089700	77378	5.72	180400	181300	178400	233500	125800	179700	179807.62	23.24	-11024	195166	187432	183566	175832	171966	185500	173900	2204	53800	1000	136570	100	1	218049762	389437	48.57	5.63	12	0.04	3677.00	31719.00	241000	20240102	-25.89	131000	20231005	36.34	241000	-25.89	20240102	173700	2.82	20240118	241000	-25.89	20240102	131000	36.34	20231005	0.94	N	068270	1000	2203 억	50666408	N	N	2098	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History