KissMeData/068270/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

82 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160631	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	189000	5300	2	2.89	229512128000	1214139	188.97	183700	191200	183000	238500	128600	183700	189032.92	23.87	0	333983	187300	185500	182000	180200	176700	186400	181100	2204	54800	1000	135930	100	1	218049762	412114	51.94	2.17	12	0.56	3639.00	87089.00	241000	20240102	-21.58	131000	20231005	44.27	241000	-21.58	20240102	169700	11.37	20240417	241000	-21.58	20240102	131000	44.27	20231005	0.92	N	068270	1000	2203 억	52050291	N	N	2081	N	N
3	20240430	150642	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	189100	5400	2	2.94	209441438700	1107910	172.44	183700	191200	183000	238500	128600	183700	189041.98	23.87	0	323750	187300	185500	182000	180200	176700	186400	181100	2204	54800	1000	135930	100	1	218049762	412332	51.96	2.17	12	0.51	3639.00	87089.00	241000	20240102	-21.54	131000	20231005	44.35	241000	-21.54	20240102	169700	11.43	20240417	241000	-21.54	20240102	131000	44.35	20231005	0.92	N	068270	1000	2203 억	52050291	N	N	615	N	N
4	20240430	140642	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	189700	6000	2	3.27	190529587000	1007891	156.87	183700	191200	183000	238500	128600	183700	189037.95	23.87	0	317774	187300	185500	182000	180200	176700	186400	181100	2204	54800	1000	135930	100	1	218049762	413640	52.13	2.18	12	0.46	3639.00	87089.00	241000	20240102	-21.29	131000	20231005	44.81	241000	-21.29	20240102	169700	11.79	20240417	241000	-21.29	20240102	131000	44.81	20231005	0.92	N	068270	1000	2203 억	52050291	N	N	615	N	N
5	20240430	130641	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	190400	6700	2	3.65	170907627100	904592	140.79	183700	191200	183000	238500	128600	183700	188933.45	23.87	0	300752	187300	185500	182000	180200	176700	186400	181100	2204	54800	1000	135930	100	1	218049762	415167	52.32	2.19	12	0.41	3639.00	87089.00	241000	20240102	-21.00	131000	20231005	45.34	241000	-21.00	20240102	169700	12.20	20240417	241000	-21.00	20240102	131000	45.34	20231005	0.92	N	068270	1000	2203 억	52050291	N	N	615	N	N
6	20240430	120642	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	190900	7200	2	3.92	143481419200	760892	118.43	183700	191000	183000	238500	128600	183700	188570.09	23.87	0	248703	187300	185500	182000	180200	176700	186400	181100	2204	54800	1000	135930	100	1	218049762	416257	52.46	2.19	12	0.35	3639.00	87089.00	241000	20240102	-20.79	131000	20231005	45.73	241000	-20.79	20240102	169700	12.49	20240417	241000	-20.79	20240102	131000	45.73	20231005	0.92	N	068270	1000	2203 억	52050291	N	N	615	N	N
7	20240430	110640	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	190000	6300	2	3.43	112755948300	599612	93.32	183700	191000	183000	238500	128600	183700	188048.26	23.87	0	193466	187300	185500	182000	180200	176700	186400	181100	2204	54800	1000	135930	100	1	218049762	414295	52.21	2.18	12	0.27	3639.00	87089.00	241000	20240102	-21.16	131000	20231005	45.04	241000	-21.16	20240102	169700	11.96	20240417	241000	-21.16	20240102	131000	45.04	20231005	0.92	N	068270	1000	2203 억	52050291	N	N	615	N	N
8	20240430	100639	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	187700	4000	2	2.18	56776769200	304292	47.36	183700	188500	183000	238500	128600	183700	186586.57	23.87	0	86934	187300	185500	182000	180200	176700	186400	181100	2204	54800	1000	135930	100	1	218049762	409279	51.58	2.16	12	0.14	3639.00	87089.00	241000	20240102	-22.12	131000	20231005	43.28	241000	-22.12	20240102	169700	10.61	20240417	241000	-22.12	20240102	131000	43.28	20231005	0.92	N	068270	1000	2203 억	52050291	N	N	615	N	N
9	20240430	090649	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184100	400	2	0.22	7548397000	41022	6.38	183700	184700	183000	238500	128600	183700	184008.59	23.87	0	675	187300	185500	182000	180200	176700	186400	181100	2204	54800	1000	135930	100	1	218049762	401430	50.59	2.11	12	0.02	3639.00	87089.00	241000	20240102	-23.61	131000	20231005	40.53	241000	-23.61	20240102	169700	8.49	20240417	241000	-23.61	20240102	131000	40.53	20231005	0.92	N	068270	1000	2203 억	52050291	N	N	615	N	N
10	20240429	160629	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183700	7100	2	4.02	115993127800	636833	287.93	178500	183800	178500	229500	123700	176600	182135.24	23.78	0	221240	179733	178166	177233	175666	174733	177700	175200	2204	52900	1000	130680	100	1	218049762	400557	50.48	2.11	12	0.29	3639.00	87089.00	241000	20240102	-23.78	131000	20231005	40.23	241000	-23.78	20240102	169700	8.25	20240417	241000	-23.78	20240102	131000	40.23	20231005	0.92	N	068270	1000	2203 억	51841839	N	N	615	N	N
11	20240429	150639	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183700	7100	2	4.02	103992797200	571505	258.39	178500	183800	178500	229500	123700	176600	181963.12	23.78	0	204522	179733	178166	177233	175666	174733	177700	175200	2204	52900	1000	130680	100	1	218049762	400557	50.48	2.11	12	0.26	3639.00	87089.00	241000	20240102	-23.78	131000	20231005	40.23	241000	-23.78	20240102	169700	8.25	20240417	241000	-23.78	20240102	131000	40.23	20231005	0.92	N	068270	1000	2203 억	51841839	N	N	403	N	N
12	20240429	140617	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182400	5800	2	3.28	78117474300	430339	194.57	178500	183200	178500	229500	123700	176600	181525.52	23.78	0	157207	179733	178166	177233	175666	174733	177700	175200	2204	52900	1000	130680	100	1	218049762	397723	50.12	2.09	12	0.20	3639.00	87089.00	241000	20240102	-24.32	131000	20231005	39.24	241000	-24.32	20240102	169700	7.48	20240417	241000	-24.32	20240102	131000	39.24	20231005	0.92	N	068270	1000	2203 억	51841839	N	N	403	N	N
13	20240429	130640	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181800	5200	2	2.94	69707840800	384157	173.69	178500	183200	178500	229500	123700	176600	181456.73	23.78	0	138356	179733	178166	177233	175666	174733	177700	175200	2204	52900	1000	130680	100	1	218049762	396414	49.96	2.09	12	0.18	3639.00	87089.00	241000	20240102	-24.56	131000	20231005	38.78	241000	-24.56	20240102	169700	7.13	20240417	241000	-24.56	20240102	131000	38.78	20231005	0.92	N	068270	1000	2203 억	51841839	N	N	403	N	N
14	20240429	120639	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182500	5900	2	3.34	64089267600	353252	159.72	178500	183200	178500	229500	123700	176600	181426.58	23.78	0	136927	179733	178166	177233	175666	174733	177700	175200	2204	52900	1000	130680	100	1	218049762	397941	50.15	2.10	12	0.16	3639.00	87089.00	241000	20240102	-24.27	131000	20231005	39.31	241000	-24.27	20240102	169700	7.54	20240417	241000	-24.27	20240102	131000	39.31	20231005	0.92	N	068270	1000	2203 억	51841839	N	N	403	N	N
15	20240429	110621	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182600	6000	2	3.40	58129652900	320565	144.94	178500	183200	178500	229500	123700	176600	181335.10	23.78	0	125945	179733	178166	177233	175666	174733	177700	175200	2204	52900	1000	130680	100	1	218049762	398159	50.18	2.10	12	0.15	3639.00	87089.00	241000	20240102	-24.23	131000	20231005	39.39	241000	-24.23	20240102	169700	7.60	20240417	241000	-24.23	20240102	131000	39.39	20231005	0.92	N	068270	1000	2203 억	51841839	N	N	403	N	N
16	20240429	100639	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182100	5500	2	3.11	37535822800	207701	93.91	178500	182500	178500	229500	123700	176600	180720.61	23.78	0	75057	179733	178166	177233	175666	174733	177700	175200	2204	52900	1000	130680	100	1	218049762	397069	50.04	2.09	12	0.10	3639.00	87089.00	241000	20240102	-24.44	131000	20231005	39.01	241000	-24.44	20240102	169700	7.31	20240417	241000	-24.44	20240102	131000	39.01	20231005	0.92	N	068270	1000	2203 억	51841839	N	N	403	N	N
17	20240429	090639	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180600	4000	2	2.27	8157707200	45404	20.53	178500	180700	178500	229500	123700	176600	179669.82	23.78	0	23001	179733	178166	177233	175666	174733	177700	175200	2204	52900	1000	130680	100	1	218049762	393798	49.63	2.07	12	0.02	3639.00	87089.00	241000	20240102	-25.06	131000	20231005	37.86	241000	-25.06	20240102	169700	6.42	20240417	241000	-25.06	20240102	131000	37.86	20231005	0.92	N	068270	1000	2203 억	51841839	N	N	403	N	N
18	20240426	160636	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	176600	-800	5	-0.45	38735969200	218517	71.03	177500	178800	176300	230500	124200	177400	177269.03	23.57	0	-2509	180400	178900	177500	176000	174600	178200	175300	2204	53100	1000	131270	100	1	218049762	385076	48.53	2.03	12	0.10	3639.00	87089.00	241000	20240102	-26.72	131000	20231005	34.81	241000	-26.72	20240102	169700	4.07	20240417	241000	-26.72	20240102	131000	34.81	20231005	0.91	N	068270	1000	2203 억	51392747	N	N	403	N	N
19	20240426	150638	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177100	-300	5	-0.17	31892788800	179793	58.44	177500	178800	176300	230500	124200	177400	177386.15	23.57	0	-1932	180400	178900	177500	176000	174600	178200	175300	2204	53100	1000	131270	100	1	218049762	386166	48.67	2.03	12	0.08	3639.00	87089.00	241000	20240102	-26.51	131000	20231005	35.19	241000	-26.51	20240102	169700	4.36	20240417	241000	-26.51	20240102	131000	35.19	20231005	0.91	N	068270	1000	2203 억	51392747	N	N	1060	N	N
20	20240426	140635	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177600	200	2	0.11	24441795000	137724	44.77	177500	178800	176300	230500	124200	177400	177469.45	23.57	0	-1208	180400	178900	177500	176000	174600	178200	175300	2204	53100	1000	131270	100	1	218049762	387256	48.80	2.04	12	0.06	3639.00	87089.00	241000	20240102	-26.31	131000	20231005	35.57	241000	-26.31	20240102	169700	4.66	20240417	241000	-26.31	20240102	131000	35.57	20231005	0.91	N	068270	1000	2203 억	51392747	N	N	1060	N	N
21	20240426	130635	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	178200	800	2	0.45	21040353800	118575	38.54	177500	178800	176300	230500	124200	177400	177443.46	23.57	0	839	180400	178900	177500	176000	174600	178200	175300	2204	53100	1000	131270	100	1	218049762	388565	48.97	2.05	12	0.05	3639.00	87089.00	241000	20240102	-26.06	131000	20231005	36.03	241000	-26.06	20240102	169700	5.01	20240417	241000	-26.06	20240102	131000	36.03	20231005	0.91	N	068270	1000	2203 억	51392747	N	N	1060	N	N
22	20240426	120635	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177600	200	2	0.11	15286924300	86223	28.03	177500	178100	176300	230500	124200	177400	177295.07	23.57	0	-4469	180400	178900	177500	176000	174600	178200	175300	2204	53100	1000	131270	100	1	218049762	387256	48.80	2.04	12	0.04	3639.00	87089.00	241000	20240102	-26.31	131000	20231005	35.57	241000	-26.31	20240102	169700	4.66	20240417	241000	-26.31	20240102	131000	35.57	20231005	0.91	N	068270	1000	2203 억	51392747	N	N	1060	N	N
23	20240426	110635	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177000	-400	5	-0.23	12505293700	70542	22.93	177500	178100	176300	230500	124200	177400	177274.25	23.57	0	-5003	180400	178900	177500	176000	174600	178200	175300	2204	53100	1000	131270	100	1	218049762	385948	48.64	2.03	12	0.03	3639.00	87089.00	241000	20240102	-26.56	131000	20231005	35.11	241000	-26.56	20240102	169700	4.30	20240417	241000	-26.56	20240102	131000	35.11	20231005	0.91	N	068270	1000	2203 억	51392747	N	N	1060	N	N
24	20240426	100633	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177400	0	3	0.00	8500990700	47924	15.58	177500	178100	176300	230500	124200	177400	177384.80	23.57	0	-3793	180400	178900	177500	176000	174600	178200	175300	2204	53100	1000	131270	100	1	218049762	386820	48.75	2.04	12	0.02	3639.00	87089.00	241000	20240102	-26.39	131000	20231005	35.42	241000	-26.39	20240102	169700	4.54	20240417	241000	-26.39	20240102	131000	35.42	20231005	0.91	N	068270	1000	2203 억	51392747	N	N	1060	N	N
25	20240426	090637	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	176900	-500	5	-0.28	2346766400	13255	4.31	177500	178100	176300	230500	124200	177400	177044.79	23.57	0	-3991	180400	178900	177500	176000	174600	178200	175300	2204	53100	1000	131270	100	1	218049762	385730	48.61	2.03	12	0.01	3639.00	87089.00	241000	20240102	-26.60	131000	20231005	35.04	241000	-26.60	20240102	169700	4.24	20240417	241000	-26.60	20240102	131000	35.04	20231005	0.91	N	068270	1000	2203 억	51392747	N	N	1060	N	N
26	20240425	160630	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177400	-2100	5	-1.17	53056771600	299263	107.20	177700	179000	176100	233000	125700	179500	177289.28	23.36	0	-17187	181633	180566	179833	178766	178033	180200	178400	2204	53500	1000	132830	100	1	218049762	386820	48.75	2.04	12	0.14	3639.00	87089.00	241000	20240102	-26.39	131000	20231005	35.42	241000	-26.39	20240102	169700	4.54	20240417	241000	-26.39	20240102	131000	35.42	20231005	0.91	N	068270	1000	2203 억	50926447	N	N	1060	N	N
27	20240425	150635	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177800	-1700	5	-0.95	46427141600	261914	93.82	177700	179000	176100	233000	125700	179500	177258.92	23.36	0	-20455	181633	180566	179833	178766	178033	180200	178400	2204	53500	1000	132830	100	1	218049762	387692	48.86	2.04	12	0.12	3639.00	87089.00	241000	20240102	-26.22	131000	20231005	35.73	241000	-26.22	20240102	169700	4.77	20240417	241000	-26.22	20240102	131000	35.73	20231005	0.91	N	068270	1000	2203 억	50926447	N	N	59	N	N
28	20240425	140632	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177500	-2000	5	-1.11	39920035400	225297	80.71	177700	179000	176100	233000	125700	179500	177185.97	23.36	0	-27000	181633	180566	179833	178766	178033	180200	178400	2204	53500	1000	132830	100	1	218049762	387038	48.78	2.04	12	0.10	3639.00	87089.00	241000	20240102	-26.35	131000	20231005	35.50	241000	-26.35	20240102	169700	4.60	20240417	241000	-26.35	20240102	131000	35.50	20231005	0.91	N	068270	1000	2203 억	50926447	N	N	59	N	N
29	20240425	130635	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177100	-2400	5	-1.34	35424703200	199991	71.64	177700	179000	176100	233000	125700	179500	177128.58	23.36	0	-29972	181633	180566	179833	178766	178033	180200	178400	2204	53500	1000	132830	100	1	218049762	386166	48.67	2.03	12	0.09	3639.00	87089.00	241000	20240102	-26.51	131000	20231005	35.19	241000	-26.51	20240102	169700	4.36	20240417	241000	-26.51	20240102	131000	35.19	20231005	0.91	N	068270	1000	2203 억	50926447	N	N	59	N	N
30	20240425	120631	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177600	-1900	5	-1.06	32720858400	184753	66.18	177700	179000	176100	233000	125700	179500	177102.79	23.36	0	-28589	181633	180566	179833	178766	178033	180200	178400	2204	53500	1000	132830	100	1	218049762	387256	48.80	2.04	12	0.08	3639.00	87089.00	241000	20240102	-26.31	131000	20231005	35.57	241000	-26.31	20240102	169700	4.66	20240417	241000	-26.31	20240102	131000	35.57	20231005	0.91	N	068270	1000	2203 억	50926447	N	N	59	N	N
31	20240425	110632	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177600	-1900	5	-1.06	29115752900	164449	58.91	177700	179000	176100	233000	125700	179500	177046.69	23.36	0	-28186	181633	180566	179833	178766	178033	180200	178400	2204	53500	1000	132830	100	1	218049762	387256	48.80	2.04	12	0.08	3639.00	87089.00	241000	20240102	-26.31	131000	20231005	35.57	241000	-26.31	20240102	169700	4.66	20240417	241000	-26.31	20240102	131000	35.57	20231005	0.91	N	068270	1000	2203 억	50926447	N	N	59	N	N
32	20240425	100632	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	176600	-2900	5	-1.62	22227503100	125482	44.95	177700	179000	176100	233000	125700	179500	177132.36	23.36	0	-22997	181633	180566	179833	178766	178033	180200	178400	2204	53500	1000	132830	100	1	218049762	385076	48.53	2.03	12	0.06	3639.00	87089.00	241000	20240102	-26.72	131000	20231005	34.81	241000	-26.72	20240102	169700	4.07	20240417	241000	-26.72	20240102	131000	34.81	20231005	0.91	N	068270	1000	2203 억	50926447	N	N	59	N	N
33	20240425	090635	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177700	-1800	5	-1.00	5477005300	30791	11.03	177700	179000	177500	233000	125700	179500	177863.81	23.36	0	-8836	181633	180566	179833	178766	178033	180200	178400	2204	53500	1000	132830	100	1	218049762	387474	48.83	2.04	12	0.01	3639.00	87089.00	241000	20240102	-26.27	131000	20231005	35.65	241000	-26.27	20240102	169700	4.71	20240417	241000	-26.27	20240102	131000	35.65	20231005	0.91	N	068270	1000	2203 억	50926447	N	N	59	N	N
34	20240424	160624	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179500	-200	5	-0.11	49727491600	276549	91.94	180200	180900	179100	233500	125800	179700	179815.02	23.39	0	-64628	181100	180400	179000	178300	176900	180750	178650	2204	53800	1000	132970	100	1	218049762	391399	49.33	2.06	12	0.13	3639.00	87089.00	241000	20240102	-25.52	131000	20231005	37.02	241000	-25.52	20240102	169700	5.77	20240417	241000	-25.52	20240102	131000	37.02	20231005	0.94	N	068270	1000	2203 억	50993467	N	N	59	N	N
35	20240424	150630	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179800	100	2	0.06	44817604800	249208	82.85	180200	180900	179100	233500	125800	179700	179840.27	23.39	0	-63834	181100	180400	179000	178300	176900	180750	178650	2204	53800	1000	132970	100	1	218049762	392053	49.41	2.06	12	0.11	3639.00	87089.00	241000	20240102	-25.39	131000	20231005	37.25	241000	-25.39	20240102	169700	5.95	20240417	241000	-25.39	20240102	131000	37.25	20231005	0.94	N	068270	1000	2203 억	50993467	N	N	384	N	N
36	20240424	140629	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179800	100	2	0.06	37523367300	208626	69.36	180200	180900	179100	233500	125800	179700	179859.66	23.39	0	-60656	181100	180400	179000	178300	176900	180750	178650	2204	53800	1000	132970	100	1	218049762	392053	49.41	2.06	12	0.10	3639.00	87089.00	241000	20240102	-25.39	131000	20231005	37.25	241000	-25.39	20240102	169700	5.95	20240417	241000	-25.39	20240102	131000	37.25	20231005	0.94	N	068270	1000	2203 억	50993467	N	N	384	N	N
37	20240424	130634	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179800	100	2	0.06	27742407700	154180	51.26	180200	180900	179400	233500	125800	179700	179935.51	23.39	0	-35349	181100	180400	179000	178300	176900	180750	178650	2204	53800	1000	132970	100	1	218049762	392053	49.41	2.06	12	0.07	3639.00	87089.00	241000	20240102	-25.39	131000	20231005	37.25	241000	-25.39	20240102	169700	5.95	20240417	241000	-25.39	20240102	131000	37.25	20231005	0.94	N	068270	1000	2203 억	50993467	N	N	384	N	N
38	20240424	120631	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180000	300	2	0.17	24747855700	137524	45.72	180200	180900	179400	233500	125800	179700	179953.38	23.39	0	-30814	181100	180400	179000	178300	176900	180750	178650	2204	53800	1000	132970	100	1	218049762	392490	49.46	2.07	12	0.06	3639.00	87089.00	241000	20240102	-25.31	131000	20231005	37.40	241000	-25.31	20240102	169700	6.07	20240417	241000	-25.31	20240102	131000	37.40	20231005	0.94	N	068270	1000	2203 억	50993467	N	N	384	N	N
39	20240424	110629	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180000	300	2	0.17	18302311300	101664	33.80	180200	180900	179400	233500	125800	179700	180028.13	23.39	0	-18264	181100	180400	179000	178300	176900	180750	178650	2204	53800	1000	132970	100	1	218049762	392490	49.46	2.07	12	0.05	3639.00	87089.00	241000	20240102	-25.31	131000	20231005	37.40	241000	-25.31	20240102	169700	6.07	20240417	241000	-25.31	20240102	131000	37.40	20231005	0.94	N	068270	1000	2203 억	50993467	N	N	384	N	N
40	20240424	100628	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180100	400	2	0.22	13097304700	72739	24.18	180200	180900	179400	233500	125800	179700	180059.94	23.39	0	-14840	181100	180400	179000	178300	176900	180750	178650	2204	53800	1000	132970	100	1	218049762	392708	49.49	2.07	12	0.03	3639.00	87089.00	241000	20240102	-25.27	131000	20231005	37.48	241000	-25.27	20240102	169700	6.13	20240417	241000	-25.27	20240102	131000	37.48	20231005	0.94	N	068270	1000	2203 억	50993467	N	N	384	N	N
41	20240424	090631	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180100	400	2	0.22	4440898900	24630	8.19	180200	180900	179800	233500	125800	179700	180309.66	23.39	0	-6014	181100	180400	179000	178300	176900	180750	178650	2204	53800	1000	132970	100	1	218049762	392708	49.49	2.07	12	0.01	3639.00	87089.00	241000	20240102	-25.27	131000	20231005	37.48	241000	-25.27	20240102	169700	6.13	20240417	241000	-25.27	20240102	131000	37.48	20231005	0.94	N	068270	1000	2203 억	50993467	N	N	384	N	N
42	20240423	160607	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179700	1000	2	0.56	51982967800	290262	67.43	178800	179700	177600	232000	125100	178700	179087.00	23.40	17820	-17367	181366	180032	177366	176032	173366	180700	176700	2204	53300	1000	132230	100	1	218049762	391835	49.38	2.06	12	0.13	3639.00	87089.00	241000	20240102	-25.44	131000	20231005	37.18	241000	-25.44	20240102	169700	5.89	20240417	241000	-25.44	20240102	131000	37.18	20231005	0.93	N	068270	1000	2203 억	51018711	N	N	384	N	N
43	20240423	150627	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179200	500	2	0.28	42557015800	237780	55.24	178800	179700	177600	232000	125100	178700	178976.45	23.40	17820	-25347	181366	180032	177366	176032	173366	180700	176700	2204	53300	1000	132230	100	1	218049762	390745	49.24	2.06	12	0.11	3639.00	87089.00	241000	20240102	-25.64	131000	20231005	36.79	241000	-25.64	20240102	169700	5.60	20240417	241000	-25.64	20240102	131000	36.79	20231005	0.93	N	068270	1000	2203 억	51018711	N	N	1080	N	N
44	20240423	140628	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179400	700	2	0.39	34240521300	191410	44.46	178800	179500	177600	232000	125100	178700	178885.76	23.40	17820	-24715	181366	180032	177366	176032	173366	180700	176700	2204	53300	1000	132230	100	1	218049762	391181	49.30	2.06	12	0.09	3639.00	87089.00	241000	20240102	-25.56	131000	20231005	36.95	241000	-25.56	20240102	169700	5.72	20240417	241000	-25.56	20240102	131000	36.95	20231005	0.93	N	068270	1000	2203 억	51018711	N	N	1080	N	N
45	20240423	130626	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179200	500	2	0.28	28573712900	159809	37.12	178800	179500	177600	232000	125100	178700	178799.16	23.40	17820	-19506	181366	180032	177366	176032	173366	180700	176700	2204	53300	1000	132230	100	1	218049762	390745	49.24	2.06	12	0.07	3639.00	87089.00	241000	20240102	-25.64	131000	20231005	36.79	241000	-25.64	20240102	169700	5.60	20240417	241000	-25.64	20240102	131000	36.79	20231005	0.93	N	068270	1000	2203 억	51018711	N	N	1080	N	N
46	20240423	120626	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179200	500	2	0.28	25387104300	142031	32.99	178800	179500	177600	232000	125100	178700	178743.41	23.40	17820	-19113	181366	180032	177366	176032	173366	180700	176700	2204	53300	1000	132230	100	1	218049762	390745	49.24	2.06	12	0.07	3639.00	87089.00	241000	20240102	-25.64	131000	20231005	36.79	241000	-25.64	20240102	169700	5.60	20240417	241000	-25.64	20240102	131000	36.79	20231005	0.93	N	068270	1000	2203 억	51018711	N	N	1080	N	N
47	20240423	110628	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	178900	200	2	0.11	20427359200	114350	26.56	178800	179500	177600	232000	125100	178700	178638.90	23.40	17820	-18734	181366	180032	177366	176032	173366	180700	176700	2204	53300	1000	132230	100	1	218049762	390091	49.16	2.05	12	0.05	3639.00	87089.00	241000	20240102	-25.77	131000	20231005	36.56	241000	-25.77	20240102	169700	5.42	20240417	241000	-25.77	20240102	131000	36.56	20231005	0.93	N	068270	1000	2203 억	51018711	N	N	1080	N	N
48	20240423	100626	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	178600	-100	5	-0.06	13755708100	77036	17.90	178800	179500	177600	232000	125100	178700	178562.05	23.40	17820	-16472	181366	180032	177366	176032	173366	180700	176700	2204	53300	1000	132230	100	1	218049762	389437	49.08	2.05	12	0.04	3639.00	87089.00	241000	20240102	-25.89	131000	20231005	36.34	241000	-25.89	20240102	169700	5.24	20240417	241000	-25.89	20240102	131000	36.34	20231005	0.93	N	068270	1000	2203 억	51018711	N	N	1080	N	N
49	20240423	090627	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	178600	-100	5	-0.06	3997496900	22375	5.20	178800	179300	178200	232000	125100	178700	178659.05	23.40	17820	-10109	181366	180032	177366	176032	173366	180700	176700	2204	53300	1000	132230	100	1	218049762	389437	49.08	2.05	12	0.01	3639.00	87089.00	241000	20240102	-25.89	131000	20231005	36.34	241000	-25.89	20240102	169700	5.24	20240417	241000	-25.89	20240102	131000	36.34	20231005	0.93	N	068270	1000	2203 억	51018711	N	N	1080	N	N
50	20240422	160625	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	178700	5800	2	3.35	75694763100	427827	84.87	175700	178700	174700	224500	121100	172900	176923.24	23.36	0	118341	177500	175200	173100	170800	168700	174150	169750	2204	51600	1000	127940	100	1	218049762	389655	49.11	2.05	12	0.20	3639.00	87089.00	241000	20240102	-25.85	131000	20231005	36.41	241000	-25.85	20240102	169700	5.30	20240417	241000	-25.85	20240102	131000	36.41	20231005	0.95	N	068270	1000	2203 억	50938561	N	N	1080	N	N
51	20240422	150624	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	178200	5300	2	3.07	69170874400	391263	77.62	175700	178500	174700	224500	121100	172900	176791.49	23.36	0	109806	177500	175200	173100	170800	168700	174150	169750	2204	51600	1000	127940	100	1	218049762	388565	48.97	2.05	12	0.18	3639.00	87089.00	241000	20240102	-26.06	131000	20231005	36.03	241000	-26.06	20240102	169700	5.01	20240417	241000	-26.06	20240102	131000	36.03	20231005	0.95	N	068270	1000	2203 억	50938561	N	N	2401	N	N
52	20240422	140624	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177900	5000	2	2.89	57653344400	326522	64.77	175700	178200	174700	224500	121100	172900	176571.18	23.36	0	90571	177500	175200	173100	170800	168700	174150	169750	2204	51600	1000	127940	100	1	218049762	387911	48.89	2.04	12	0.15	3639.00	87089.00	241000	20240102	-26.18	131000	20231005	35.80	241000	-26.18	20240102	169700	4.83	20240417	241000	-26.18	20240102	131000	35.80	20231005	0.95	N	068270	1000	2203 억	50938561	N	N	2401	N	N
53	20240422	130622	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177100	4200	2	2.43	49416487000	280146	55.57	175700	177900	174700	224500	121100	172900	176398.99	23.36	0	77308	177500	175200	173100	170800	168700	174150	169750	2204	51600	1000	127940	100	1	218049762	386166	48.67	2.03	12	0.13	3639.00	87089.00	241000	20240102	-26.51	131000	20231005	35.19	241000	-26.51	20240102	169700	4.36	20240417	241000	-26.51	20240102	131000	35.19	20231005	0.95	N	068270	1000	2203 억	50938561	N	N	2401	N	N
54	20240422	120622	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177200	4300	2	2.49	42571331400	241555	47.92	175700	177500	174700	224500	121100	172900	176242.56	23.36	0	60729	177500	175200	173100	170800	168700	174150	169750	2204	51600	1000	127940	100	1	218049762	386384	48.69	2.03	12	0.11	3639.00	87089.00	241000	20240102	-26.47	131000	20231005	35.27	241000	-26.47	20240102	169700	4.42	20240417	241000	-26.47	20240102	131000	35.27	20231005	0.95	N	068270	1000	2203 억	50938561	N	N	2401	N	N
55	20240422	110622	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	176900	4000	2	2.31	34624603700	196613	39.00	175700	177300	174700	224500	121100	172900	176109.95	23.36	0	47944	177500	175200	173100	170800	168700	174150	169750	2204	51600	1000	127940	100	1	218049762	385730	48.61	2.03	12	0.09	3639.00	87089.00	241000	20240102	-26.60	131000	20231005	35.04	241000	-26.60	20240102	169700	4.24	20240417	241000	-26.60	20240102	131000	35.04	20231005	0.95	N	068270	1000	2203 억	50938561	N	N	2401	N	N
56	20240422	100623	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	175000	2100	2	1.21	24327425100	138272	27.43	175700	177200	174700	224500	121100	172900	175945.10	23.36	0	34908	177500	175200	173100	170800	168700	174150	169750	2204	51600	1000	127940	100	1	218049762	381587	48.09	2.01	12	0.06	3639.00	87089.00	241000	20240102	-27.39	131000	20231005	33.59	241000	-27.39	20240102	169700	3.12	20240417	241000	-27.39	20240102	131000	33.59	20231005	0.95	N	068270	1000	2203 억	50938561	N	N	2401	N	N
57	20240422	090623	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	175800	2900	2	1.68	7692618800	43793	8.69	175700	177000	174700	224500	121100	172900	175676.45	23.36	0	16558	177500	175200	173100	170800	168700	174150	169750	2204	51600	1000	127940	100	1	218049762	383331	48.31	2.02	12	0.02	3639.00	87089.00	241000	20240102	-27.05	131000	20231005	34.20	241000	-27.05	20240102	169700	3.59	20240417	241000	-27.05	20240102	131000	34.20	20231005	0.95	N	068270	1000	2203 억	50938561	N	N	2401	N	N
58	20240419	160555	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	172900	-4200	5	-2.37	86125153300	497419	104.75	175000	175400	171000	230000	124000	177100	173142.65	23.37	0	-51608	180900	179000	175900	174000	170900	179950	174950	2204	52900	1000	131050	100	1	218049762	377008	47.51	1.99	12	0.23	3639.00	87089.00	241000	20240102	-28.26	131000	20231005	31.98	241000	-28.26	20240102	169700	1.89	20240417	241000	-28.26	20240102	131000	31.98	20231005	0.94	N	068270	1000	2203 억	50963119	N	N	2401	N	N
59	20240419	150601	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	172900	-4200	5	-2.37	75919831600	438421	92.33	175000	175400	171000	230000	124000	177100	173164.66	23.37	0	-55554	180900	179000	175900	174000	170900	179950	174950	2204	52900	1000	131050	100	1	218049762	377008	47.51	1.99	12	0.20	3639.00	87089.00	241000	20240102	-28.26	131000	20231005	31.98	241000	-28.26	20240102	169700	1.89	20240417	241000	-28.26	20240102	131000	31.98	20231005	0.94	N	068270	1000	2203 억	50963119	N	N	607	N	N
60	20240419	140555	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	173400	-3700	5	-2.09	67504507700	389791	82.09	175000	175400	171000	230000	124000	177100	173179.23	23.37	0	-55142	180900	179000	175900	174000	170900	179950	174950	2204	52900	1000	131050	100	1	218049762	378098	47.65	1.99	12	0.18	3639.00	87089.00	241000	20240102	-28.05	131000	20231005	32.37	241000	-28.05	20240102	169700	2.18	20240417	241000	-28.05	20240102	131000	32.37	20231005	0.94	N	068270	1000	2203 억	50963119	N	N	607	N	N
61	20240419	130557	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	173500	-3600	5	-2.03	61299829200	354030	74.55	175000	175400	171000	230000	124000	177100	173146.40	23.37	0	-52480	180900	179000	175900	174000	170900	179950	174950	2204	52900	1000	131050	100	1	218049762	378316	47.68	1.99	12	0.16	3639.00	87089.00	241000	20240102	-28.01	131000	20231005	32.44	241000	-28.01	20240102	169700	2.24	20240417	241000	-28.01	20240102	131000	32.44	20231005	0.94	N	068270	1000	2203 억	50963119	N	N	607	N	N
62	20240419	120554	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	172200	-4900	5	-2.77	49050654900	283065	59.61	175000	175400	171000	230000	124000	177100	173281.30	23.37	0	-60663	180900	179000	175900	174000	170900	179950	174950	2204	52900	1000	131050	100	1	218049762	375482	47.32	1.98	12	0.13	3639.00	87089.00	241000	20240102	-28.55	131000	20231005	31.45	241000	-28.55	20240102	169700	1.47	20240417	241000	-28.55	20240102	131000	31.45	20231005	0.94	N	068270	1000	2203 억	50963119	N	N	607	N	N
63	20240419	110600	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	172000	-5100	5	-2.88	34310556100	197121	41.51	175000	175400	171700	230000	124000	177100	174055.18	23.37	0	-61575	180900	179000	175900	174000	170900	179950	174950	2204	52900	1000	131050	100	1	218049762	375046	47.27	1.97	12	0.09	3639.00	87089.00	241000	20240102	-28.63	131000	20231005	31.30	241000	-28.63	20240102	169700	1.36	20240417	241000	-28.63	20240102	131000	31.30	20231005	0.94	N	068270	1000	2203 억	50963119	N	N	607	N	N
64	20240419	100559	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	174600	-2500	5	-1.41	20116460000	115380	24.30	175000	175400	174000	230000	124000	177100	174344.73	23.37	0	-44518	180900	179000	175900	174000	170900	179950	174950	2204	52900	1000	131050	100	1	218049762	380715	47.98	2.00	12	0.05	3639.00	87089.00	241000	20240102	-27.55	131000	20231005	33.28	241000	-27.55	20240102	169700	2.89	20240417	241000	-27.55	20240102	131000	33.28	20231005	0.94	N	068270	1000	2203 억	50963119	N	N	607	N	N
65	20240419	090554	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	174300	-2800	5	-1.58	6091535300	34896	7.35	175000	175400	174000	230000	124000	177100	174547.57	23.37	0	-17720	180900	179000	175900	174000	170900	179950	174950	2204	52900	1000	131050	100	1	218049762	380061	47.90	2.00	12	0.02	3639.00	87089.00	241000	20240102	-27.68	131000	20231005	33.05	241000	-27.68	20240102	169700	2.71	20240417	241000	-27.68	20240102	131000	33.05	20231005	0.94	N	068270	1000	2203 억	50963119	N	N	607	N	N
66	20240418	160554	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177100	6100	2	3.57	81571546600	463681	67.54	172900	177800	172800	222000	119700	171000	175921.26	23.32	0	109231	179866	175432	172566	168132	165266	174000	166700	2204	51000	1000	126540	100	1	218049762	386166	48.67	2.03	12	0.21	3639.00	87089.00	241000	20240102	-26.51	131000	20231005	35.19	241000	-26.51	20240102	169700	4.36	20240417	241000	-26.51	20240102	131000	35.19	20231005	0.94	N	068270	1000	2203 억	50844319	N	N	607	N	N
67	20240418	150553	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177400	6400	2	3.74	70072181900	398823	58.10	172900	177400	172800	222000	119700	171000	175697.86	23.32	0	95053	179866	175432	172566	168132	165266	174000	166700	2204	51000	1000	126540	100	1	218049762	386820	48.75	2.04	12	0.18	3639.00	87089.00	241000	20240102	-26.39	131000	20231005	35.42	241000	-26.39	20240102	169700	4.54	20240417	241000	-26.39	20240102	131000	35.42	20231005	0.94	N	068270	1000	2203 억	50844319	N	N	1022	N	N
68	20240418	140558	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	175900	4900	2	2.87	57926797200	330126	48.09	172900	177000	172800	222000	119700	171000	175469.23	23.32	0	65777	179866	175432	172566	168132	165266	174000	166700	2204	51000	1000	126540	100	1	218049762	383550	48.34	2.02	12	0.15	3639.00	87089.00	241000	20240102	-27.01	131000	20231005	34.27	241000	-27.01	20240102	169700	3.65	20240417	241000	-27.01	20240102	131000	34.27	20231005	0.94	N	068270	1000	2203 억	50844319	N	N	1022	N	N
69	20240418	130554	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	176300	5300	2	3.10	50577516600	288390	42.01	172900	177000	172800	222000	119700	171000	175379.42	23.32	0	62545	179866	175432	172566	168132	165266	174000	166700	2204	51000	1000	126540	100	1	218049762	384422	48.45	2.02	12	0.13	3639.00	87089.00	241000	20240102	-26.85	131000	20231005	34.58	241000	-26.85	20240102	169700	3.89	20240417	241000	-26.85	20240102	131000	34.58	20231005	0.94	N	068270	1000	2203 억	50844319	N	N	1022	N	N
70	20240418	120553	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	176700	5700	2	3.33	45649729700	260439	37.94	172900	177000	172800	222000	119700	171000	175280.51	23.32	0	61023	179866	175432	172566	168132	165266	174000	166700	2204	51000	1000	126540	100	1	218049762	385294	48.56	2.03	12	0.12	3639.00	87089.00	241000	20240102	-26.68	131000	20231005	34.89	241000	-26.68	20240102	169700	4.12	20240417	241000	-26.68	20240102	131000	34.89	20231005	0.94	N	068270	1000	2203 억	50844319	N	N	1022	N	N
71	20240418	110554	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	175500	4500	2	2.63	35230344500	201308	29.32	172900	176600	172800	222000	119700	171000	175007.87	23.32	0	39140	179866	175432	172566	168132	165266	174000	166700	2204	51000	1000	126540	100	1	218049762	382677	48.23	2.02	12	0.09	3639.00	87089.00	241000	20240102	-27.18	131000	20231005	33.97	241000	-27.18	20240102	169700	3.42	20240417	241000	-27.18	20240102	131000	33.97	20231005	0.94	N	068270	1000	2203 억	50844319	N	N	1022	N	N
72	20240418	100555	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	176100	5100	2	2.98	27112279400	155111	22.59	172900	176600	172800	222000	119700	171000	174793.61	23.32	0	34092	179866	175432	172566	168132	165266	174000	166700	2204	51000	1000	126540	100	1	218049762	383986	48.39	2.02	12	0.07	3639.00	87089.00	241000	20240102	-26.93	131000	20231005	34.43	241000	-26.93	20240102	169700	3.77	20240417	241000	-26.93	20240102	131000	34.43	20231005	0.94	N	068270	1000	2203 억	50844319	N	N	1022	N	N
73	20240418	090554	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	173900	2900	2	1.70	6648855200	38128	5.55	172900	175700	172900	222000	119700	171000	174385.59	23.32	0	8621	179866	175432	172566	168132	165266	174000	166700	2204	51000	1000	126540	100	1	218049762	379189	47.79	2.00	12	0.02	3639.00	87089.00	241000	20240102	-27.84	131000	20231005	32.75	241000	-27.84	20240102	169700	2.47	20240417	241000	-27.84	20240102	131000	32.75	20231005	0.94	N	068270	1000	2203 억	50844319	N	N	1022	N	N
74	20240417	160549	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	171000	-1000	5	-0.58	116753509600	676026	106.34	173200	177000	169700	223500	120400	172000	172709.72	23.37	0	-125884	180533	176266	174033	169766	167533	175150	168650	2204	51500	1000	127280	100	1	218049762	372865	46.99	1.96	12	0.31	3639.00	87089.00	241000	20240102	-29.05	131000	20231005	30.53	241000	-29.05	20240102	169700	0.77	20240417	241000	-29.05	20240102	131000	30.53	20231005	0.93	N	068270	1000	2203 억	50952763	N	N	1020	N	N
75	20240417	150559	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	171500	-500	5	-0.29	106071415200	613638	96.53	173200	177000	169700	223500	120400	172000	172856.82	23.37	0	-122660	180533	176266	174033	169766	167533	175150	168650	2204	51500	1000	127280	100	1	218049762	373955	47.13	1.97	12	0.28	3639.00	87089.00	241000	20240102	-28.84	131000	20231005	30.92	241000	-28.84	20240102	169700	1.06	20240417	241000	-28.84	20240102	131000	30.92	20231005	0.93	N	068270	1000	2203 억	50952763	N	N	1889	N	N
76	20240417	140553	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	174200	2200	2	1.28	89210480300	515985	81.16	173200	177000	169700	223500	120400	172000	172893.75	23.37	0	-121066	180533	176266	174033	169766	167533	175150	168650	2204	51500	1000	127280	100	1	218049762	379843	47.87	2.00	12	0.24	3639.00	87089.00	241000	20240102	-27.72	131000	20231005	32.98	241000	-27.72	20240102	169700	2.65	20240417	241000	-27.72	20240102	131000	32.98	20231005	0.93	N	068270	1000	2203 억	50952763	N	N	1889	N	N
77	20240417	130556	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	169900	-2100	5	-1.22	47830084200	279097	43.90	173200	174000	169700	223500	120400	172000	171374.15	23.37	0	-102892	180533	176266	174033	169766	167533	175150	168650	2204	51500	1000	127280	100	1	218049762	370467	46.69	1.95	12	0.13	3639.00	87089.00	241000	20240102	-29.50	131000	20231005	29.69	241000	-29.50	20240102	169700	0.12	20240417	241000	-29.50	20240102	131000	29.69	20231005	0.93	N	068270	1000	2203 억	50952763	N	N	1889	N	N
78	20240417	120557	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	170900	-1100	5	-0.64	35380494600	205953	32.40	173200	174000	170100	223500	120400	172000	171789.05	23.37	0	-64359	180533	176266	174033	169766	167533	175150	168650	2204	51500	1000	127280	100	1	218049762	372647	46.96	1.96	12	0.09	3639.00	87089.00	241000	20240102	-29.09	131000	20231005	30.46	241000	-29.09	20240102	170100	0.47	20240417	241000	-29.09	20240102	131000	30.46	20231005	0.93	N	068270	1000	2203 억	50952763	N	N	1889	N	N
79	20240417	110557	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	170800	-1200	5	-0.70	29573767100	171966	27.05	173200	174000	170100	223500	120400	172000	171974.48	23.37	0	-51163	180533	176266	174033	169766	167533	175150	168650	2204	51500	1000	127280	100	1	218049762	372429	46.94	1.96	12	0.08	3639.00	87089.00	241000	20240102	-29.13	131000	20231005	30.38	241000	-29.13	20240102	170100	0.41	20240417	241000	-29.13	20240102	131000	30.38	20231005	0.93	N	068270	1000	2203 억	50952763	N	N	1889	N	N
80	20240417	100553	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	171800	-200	5	-0.12	18706290500	108318	17.04	173200	174000	171700	223500	120400	172000	172698.64	23.37	0	-40036	180533	176266	174033	169766	167533	175150	168650	2204	51500	1000	127280	100	1	218049762	374609	47.21	1.97	12	0.05	3639.00	87089.00	241000	20240102	-28.71	131000	20231005	31.15	241000	-28.71	20240102	171700	0.06	20240417	241000	-28.71	20240102	131000	31.15	20231005	0.93	N	068270	1000	2203 억	50952763	N	N	1889	N	N
81	20240417	090551	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	173600	1600	2	0.93	3841282900	22132	3.48	173200	174000	173000	223500	120400	172000	173570.63	23.37	0	-7171	180533	176266	174033	169766	167533	175150	168650	2204	51500	1000	127280	100	1	218049762	378534	47.71	1.99	12	0.01	3639.00	87089.00	241000	20240102	-27.97	131000	20231005	32.52	241000	-27.97	20240102	171800	1.05	20240416	241000	-27.97	20240102	131000	32.52	20231005	0.93	N	068270	1000	2203 억	50952763	N	N	1889	N	N
82	20240416	160555	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	172000	-6600	5	-3.70	106197628000	608940	168.07	177300	178300	171800	232000	125100	178600	174405.02	23.41	0	-147423	181600	180100	179300	177800	177000	179700	177400	2204	53400	1000	132160	100	1	218049762	375046	47.27	1.97	12	0.28	3639.00	87089.00	241000	20240102	-28.63	131000	20231005	31.30	241000	-28.63	20240102	171800	0.12	20240416	241000	-28.63	20240102	131000	31.30	20231005	0.94	N	068270	1000	2203 억	51055530	N	N	1889	N	N
83	20240416	150552	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	172600	-6000	5	-3.36	94812447500	542801	149.81	177300	178300	171800	232000	125100	178600	174669.51	23.41	0	-140225	181600	180100	179300	177800	177000	179700	177400	2204	53400	1000	132160	100	1	218049762	376354	47.43	1.98	12	0.25	3639.00	87089.00	241000	20240102	-28.38	131000	20231005	31.76	241000	-28.38	20240102	171800	0.47	20240416	241000	-28.38	20240102	131000	31.76	20231005	0.94	N	068270	1000	2203 억	51055530	N	N	4912	N	N
84	20240416	140552	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	173200	-5400	5	-3.02	76227968000	435043	120.07	177300	178300	172600	232000	125100	178600	175216.10	23.41	0	-125750	181600	180100	179300	177800	177000	179700	177400	2204	53400	1000	132160	100	1	218049762	377662	47.60	1.99	12	0.20	3639.00	87089.00	241000	20240102	-28.13	131000	20231005	32.21	241000	-28.13	20240102	172300	0.52	20240305	241000	-28.13	20240102	131000	32.21	20231005	0.94	N	068270	1000	2203 억	51055530	N	N	4912	N	N
85	20240416	130553	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	174200	-4400	5	-2.46	59598101700	339097	93.59	177300	178300	173500	232000	125100	178600	175751.77	23.41	0	-89947	181600	180100	179300	177800	177000	179700	177400	2204	53400	1000	132160	100	1	218049762	379843	47.87	2.00	12	0.16	3639.00	87089.00	241000	20240102	-27.72	131000	20231005	32.98	241000	-27.72	20240102	172300	1.10	20240305	241000	-27.72	20240102	131000	32.98	20231005	0.94	N	068270	1000	2203 억	51055530	N	N	4912	N	N
86	20240416	120555	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	174200	-4400	5	-2.46	52833587300	300328	82.89	177300	178300	173500	232000	125100	178600	175915.84	23.41	0	-76753	181600	180100	179300	177800	177000	179700	177400	2204	53400	1000	132160	100	1	218049762	379843	47.87	2.00	12	0.14	3639.00	87089.00	241000	20240102	-27.72	131000	20231005	32.98	241000	-27.72	20240102	172300	1.10	20240305	241000	-27.72	20240102	131000	32.98	20231005	0.94	N	068270	1000	2203 억	51055530	N	N	4912	N	N
87	20240416	110552	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	175600	-3000	5	-1.68	35377856300	200170	55.25	177300	178300	175500	232000	125100	178600	176735.11	23.41	0	-57031	181600	180100	179300	177800	177000	179700	177400	2204	53400	1000	132160	100	1	218049762	382895	48.26	2.02	12	0.09	3639.00	87089.00	241000	20240102	-27.14	131000	20231005	34.05	241000	-27.14	20240102	172300	1.92	20240305	241000	-27.14	20240102	131000	34.05	20231005	0.94	N	068270	1000	2203 억	51055530	N	N	4912	N	N
88	20240416	100546	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177200	-1400	5	-0.78	18270859000	103093	28.45	177300	178300	176500	232000	125100	178600	177221.30	23.41	0	-22402	181600	180100	179300	177800	177000	179700	177400	2204	53400	1000	132160	100	1	218049762	386384	48.69	2.03	12	0.05	3639.00	87089.00	241000	20240102	-26.47	131000	20231005	35.27	241000	-26.47	20240102	172300	2.84	20240305	241000	-26.47	20240102	131000	35.27	20231005	0.94	N	068270	1000	2203 억	51055530	N	N	4912	N	N
89	20240416	090546	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177100	-1500	5	-0.84	5717388000	32297	8.91	177300	178000	176500	232000	125100	178600	177004.46	23.41	0	-10570	181600	180100	179300	177800	177000	179700	177400	2204	53400	1000	132160	100	1	218049762	386166	48.67	2.03	12	0.01	3639.00	87089.00	241000	20240102	-26.51	131000	20231005	35.19	241000	-26.51	20240102	172300	2.79	20240305	241000	-26.51	20240102	131000	35.19	20231005	0.94	N	068270	1000	2203 억	51055530	N	N	4912	N	N
90	20240415	160544	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	178600	-3600	5	-1.98	62031681700	346629	72.45	180000	180800	178500	236500	127600	182200	178958.46	23.44	-4770	-83961	186400	184300	181200	179100	176000	185350	180150	2204	54300	1000	134820	100	1	218049762	389437	49.08	2.05	12	0.16	3639.00	87089.00	241000	20240102	-25.89	131000	20231005	36.34	241000	-25.89	20240102	172300	3.66	20240305	241000	-25.89	20240102	131000	36.34	20231005	0.93	N	068270	1000	2203 억	51109240	N	N	4912	N	N
91	20240415	150548	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	178800	-3400	5	-1.87	53814589300	300634	62.83	180000	180800	178500	236500	127600	182200	179003.62	23.44	-4770	-80353	186400	184300	181200	179100	176000	185350	180150	2204	54300	1000	134820	100	1	218049762	389873	49.13	2.05	12	0.14	3639.00	87089.00	241000	20240102	-25.81	131000	20231005	36.49	241000	-25.81	20240102	172300	3.77	20240305	241000	-25.81	20240102	131000	36.49	20231005	0.93	N	068270	1000	2203 억	51109240	N	N	2002	N	N
92	20240415	140543	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179100	-3100	5	-1.70	44624347100	249235	52.09	180000	180800	178500	236500	127600	182200	179045.20	23.44	-4770	-62794	186400	184300	181200	179100	176000	185350	180150	2204	54300	1000	134820	100	1	218049762	390527	49.22	2.06	12	0.11	3639.00	87089.00	241000	20240102	-25.68	131000	20231005	36.72	241000	-25.68	20240102	172300	3.95	20240305	241000	-25.68	20240102	131000	36.72	20231005	0.93	N	068270	1000	2203 억	51109240	N	N	2002	N	N
93	20240415	130538	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	178900	-3300	5	-1.81	38899365800	217228	45.40	180000	180800	178500	236500	127600	182200	179071.53	23.44	-4770	-56348	186400	184300	181200	179100	176000	185350	180150	2204	54300	1000	134820	100	1	218049762	390091	49.16	2.05	12	0.10	3639.00	87089.00	241000	20240102	-25.77	131000	20231005	36.56	241000	-25.77	20240102	172300	3.83	20240305	241000	-25.77	20240102	131000	36.56	20231005	0.93	N	068270	1000	2203 억	51109240	N	N	2002	N	N
94	20240415	120546	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	178500	-3700	5	-2.03	35874572800	200312	41.87	180000	180800	178500	236500	127600	182200	179093.40	23.44	-4770	-51094	186400	184300	181200	179100	176000	185350	180150	2204	54300	1000	134820	100	1	218049762	389219	49.05	2.05	12	0.09	3639.00	87089.00	241000	20240102	-25.93	131000	20231005	36.26	241000	-25.93	20240102	172300	3.60	20240305	241000	-25.93	20240102	131000	36.26	20231005	0.93	N	068270	1000	2203 억	51109240	N	N	2002	N	N
95	20240415	110546	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179200	-3000	5	-1.65	30646081100	171071	35.75	180000	180800	178500	236500	127600	182200	179142.38	23.44	-4770	-43197	186400	184300	181200	179100	176000	185350	180150	2204	54300	1000	134820	100	1	218049762	390745	49.24	2.06	12	0.08	3639.00	87089.00	241000	20240102	-25.64	131000	20231005	36.79	241000	-25.64	20240102	172300	4.00	20240305	241000	-25.64	20240102	131000	36.79	20231005	0.93	N	068270	1000	2203 억	51109240	N	N	2002	N	N
96	20240415	100544	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179600	-2600	5	-1.43	24054286600	134212	28.05	180000	180800	178500	236500	127600	182200	179225.94	23.44	-4770	-32970	186400	184300	181200	179100	176000	185350	180150	2204	54300	1000	134820	100	1	218049762	391617	49.35	2.06	12	0.06	3639.00	87089.00	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	51109240	N	N	2002	N	N
97	20240415	090547	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179400	-2800	5	-1.54	6342851600	35323	7.38	180000	180800	179100	236500	127600	182200	179566.81	23.44	-4770	-2671	186400	184300	181200	179100	176000	185350	180150	2204	54300	1000	134820	100	1	218049762	391181	49.30	2.06	12	0.02	3639.00	87089.00	241000	20240102	-25.56	131000	20231005	36.95	241000	-25.56	20240102	172300	4.12	20240305	241000	-25.56	20240102	131000	36.95	20231005	0.93	N	068270	1000	2203 억	51109240	N	N	2002	N	N
98	20240412	160543	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182200	2700	2	1.50	85684162800	473411	90.07	179400	183300	178100	233000	125700	179500	180989.27	23.41	0	9129	182433	180966	179233	177766	176033	181700	178500	2204	53500	1000	132830	100	1	218049762	397287	50.07	2.09	12	0.22	3639.00	87089.00	241000	20240102	-24.40	131000	20231005	39.08	241000	-24.40	20240102	172300	5.75	20240305	241000	-24.40	20240102	131000	39.08	20231005	0.92	N	068270	1000	2203 억	51052120	N	N	2002	N	N
99	20240412	150544	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182200	2700	2	1.50	74659381200	412882	78.55	179400	183300	178100	233000	125700	179500	180826.66	23.41	0	-9955	182433	180966	179233	177766	176033	181700	178500	2204	53500	1000	132830	100	1	218049762	397287	50.07	2.09	12	0.19	3639.00	87089.00	241000	20240102	-24.40	131000	20231005	39.08	241000	-24.40	20240102	172300	5.75	20240305	241000	-24.40	20240102	131000	39.08	20231005	0.92	N	068270	1000	2203 억	51052120	N	N	2921	N	N
100	20240412	140543	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182800	3300	2	1.84	64148172900	355326	67.60	179400	183300	178100	233000	125700	179500	180534.81	23.41	0	-17721	182433	180966	179233	177766	176033	181700	178500	2204	53500	1000	132830	100	1	218049762	398595	50.23	2.10	12	0.16	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	0.92	N	068270	1000	2203 억	51052120	N	N	2921	N	N
101	20240412	130539	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180300	800	2	0.45	48080103500	267209	50.84	179400	181900	178100	233000	125700	179500	179935.30	23.41	0	-40740	182433	180966	179233	177766	176033	181700	178500	2204	53500	1000	132830	100	1	218049762	393144	49.55	2.07	12	0.12	3639.00	87089.00	241000	20240102	-25.19	131000	20231005	37.63	241000	-25.19	20240102	172300	4.64	20240305	241000	-25.19	20240102	131000	37.63	20231005	0.92	N	068270	1000	2203 억	51052120	N	N	2921	N	N
102	20240412	120543	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180600	1100	2	0.61	41922561200	233029	44.33	179400	181900	178100	233000	125700	179500	179903.67	23.41	0	-38634	182433	180966	179233	177766	176033	181700	178500	2204	53500	1000	132830	100	1	218049762	393798	49.63	2.07	12	0.11	3639.00	87089.00	241000	20240102	-25.06	131000	20231005	37.86	241000	-25.06	20240102	172300	4.82	20240305	241000	-25.06	20240102	131000	37.86	20231005	0.92	N	068270	1000	2203 억	51052120	N	N	2921	N	N
103	20240412	110539	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181900	2400	2	1.34	36062322300	200691	38.18	179400	181900	178100	233000	125700	179500	179691.28	23.41	0	-39802	182433	180966	179233	177766	176033	181700	178500	2204	53500	1000	132830	100	1	218049762	396633	49.99	2.09	12	0.09	3639.00	87089.00	241000	20240102	-24.52	131000	20231005	38.85	241000	-24.52	20240102	172300	5.57	20240305	241000	-24.52	20240102	131000	38.85	20231005	0.92	N	068270	1000	2203 억	51052120	N	N	2921	N	N
104	20240412	100541	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180400	900	2	0.50	27414788000	152903	29.09	179400	181500	178100	233000	125700	179500	179294.59	23.41	0	-44496	182433	180966	179233	177766	176033	181700	178500	2204	53500	1000	132830	100	1	218049762	393362	49.57	2.07	12	0.07	3639.00	87089.00	241000	20240102	-25.15	131000	20231005	37.71	241000	-25.15	20240102	172300	4.70	20240305	241000	-25.15	20240102	131000	37.71	20231005	0.92	N	068270	1000	2203 억	51052120	N	N	2921	N	N
105	20240412	090541	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	178700	-800	5	-0.45	6657329100	37171	7.07	179400	179500	178400	233000	125700	179500	179094.38	23.41	0	-24379	182433	180966	179233	177766	176033	181700	178500	2204	53500	1000	132830	100	1	218049762	389655	49.11	2.05	12	0.02	3639.00	87089.00	241000	20240102	-25.85	131000	20231005	36.41	241000	-25.85	20240102	172300	3.71	20240305	241000	-25.85	20240102	131000	36.41	20231005	0.92	N	068270	1000	2203 억	51052120	N	N	2921	N	N
106	20240411	160535	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179500	-1800	5	-0.99	92189112000	515092	66.25	177700	180700	177500	235500	127000	181300	178974.57	23.41	0	-77525	193833	187566	184433	178166	175033	186000	176600	2204	54200	1000	134160	100	1	218049762	391399	49.33	2.06	12	0.24	3639.00	87089.00	241000	20240102	-25.52	131000	20231005	37.02	241000	-25.52	20240102	172300	4.18	20240305	241000	-25.52	20240102	131000	37.02	20231005	0.93	N	068270	1000	2203 억	51056241	N	N	2921	N	N
107	20240411	150543	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179400	-1900	5	-1.05	71392748000	399130	51.34	177700	180700	177500	235500	127000	181300	178870.82	23.41	0	-83970	193833	187566	184433	178166	175033	186000	176600	2204	54200	1000	134160	100	1	218049762	391181	49.30	2.06	12	0.18	3639.00	87089.00	241000	20240102	-25.56	131000	20231005	36.95	241000	-25.56	20240102	172300	4.12	20240305	241000	-25.56	20240102	131000	36.95	20231005	0.93	N	068270	1000	2203 억	51056241	N	N	389	N	N
108	20240411	140540	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180100	-1200	5	-0.66	61793093300	345743	44.47	177700	180700	177500	235500	127000	181300	178725.39	23.41	0	-80162	193833	187566	184433	178166	175033	186000	176600	2204	54200	1000	134160	100	1	218049762	392708	49.49	2.07	12	0.16	3639.00	87089.00	241000	20240102	-25.27	131000	20231005	37.48	241000	-25.27	20240102	172300	4.53	20240305	241000	-25.27	20240102	131000	37.48	20231005	0.93	N	068270	1000	2203 억	51056241	N	N	389	N	N
109	20240411	130533	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179500	-1800	5	-0.99	54216720200	303659	39.06	177700	179600	177500	235500	127000	181300	178544.60	23.41	0	-74517	193833	187566	184433	178166	175033	186000	176600	2204	54200	1000	134160	100	1	218049762	391399	49.33	2.06	12	0.14	3639.00	87089.00	241000	20240102	-25.52	131000	20231005	37.02	241000	-25.52	20240102	172300	4.18	20240305	241000	-25.52	20240102	131000	37.02	20231005	0.93	N	068270	1000	2203 억	51056241	N	N	389	N	N
110	20240411	120540	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179200	-2100	5	-1.16	48921626800	274105	35.26	177700	179600	177500	235500	127000	181300	178477.52	23.41	0	-70696	193833	187566	184433	178166	175033	186000	176600	2204	54200	1000	134160	100	1	218049762	390745	49.24	2.06	12	0.13	3639.00	87089.00	241000	20240102	-25.64	131000	20231005	36.79	241000	-25.64	20240102	172300	4.00	20240305	241000	-25.64	20240102	131000	36.79	20231005	0.93	N	068270	1000	2203 억	51056241	N	N	389	N	N
111	20240411	110536	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	178700	-2600	5	-1.43	40854889100	228981	29.45	177700	179600	177500	235500	127000	181300	178420.23	23.41	0	-55094	193833	187566	184433	178166	175033	186000	176600	2204	54200	1000	134160	100	1	218049762	389655	49.11	2.05	12	0.11	3639.00	87089.00	241000	20240102	-25.85	131000	20231005	36.41	241000	-25.85	20240102	172300	3.71	20240305	241000	-25.85	20240102	131000	36.41	20231005	0.93	N	068270	1000	2203 억	51056241	N	N	389	N	N
112	20240411	100542	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	178800	-2500	5	-1.38	28049805000	157318	20.23	177700	179600	177500	235500	127000	181300	178299.73	23.41	0	-41284	193833	187566	184433	178166	175033	186000	176600	2204	54200	1000	134160	100	1	218049762	389873	49.13	2.05	12	0.07	3639.00	87089.00	241000	20240102	-25.81	131000	20231005	36.49	241000	-25.81	20240102	172300	3.77	20240305	241000	-25.81	20240102	131000	36.49	20231005	0.93	N	068270	1000	2203 억	51056241	N	N	389	N	N
113	20240411	090538	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	178500	-2800	5	-1.54	8366835900	46930	6.04	177700	179600	177500	235500	127000	181300	178282.28	23.41	0	-9157	193833	187566	184433	178166	175033	186000	176600	2204	54200	1000	134160	100	1	218049762	389219	49.05	2.05	12	0.02	3639.00	87089.00	241000	20240102	-25.93	131000	20231005	36.26	241000	-25.93	20240102	172300	3.60	20240305	241000	-25.93	20240102	131000	36.26	20231005	0.93	N	068270	1000	2203 억	51056241	N	N	389	N	N
114	20240409	160530	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181300	-7200	5	-3.82	142854469300	769857	73.17	190000	190700	181300	245000	132000	188500	185563.17	23.41	0	-79959	199966	194232	185166	179432	170366	197100	182300	2204	56500	1000	139490	100	1	218049762	395324	49.82	2.08	12	0.35	3639.00	87089.00	241000	20240102	-24.77	131000	20231005	38.40	241000	-24.77	20240102	172300	5.22	20240305	241000	-24.77	20240102	131000	38.40	20231005	0.94	N	068270	1000	2203 억	51050865	N	N	389	N	N
115	20240409	150532	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182300	-6200	5	-3.29	132219075300	711276	67.60	190000	190700	181300	245000	132000	188500	185887.05	23.41	0	-70001	199966	194232	185166	179432	170366	197100	182300	2204	56500	1000	139490	100	1	218049762	397505	50.10	2.09	12	0.33	3639.00	87089.00	241000	20240102	-24.36	131000	20231005	39.16	241000	-24.36	20240102	172300	5.80	20240305	241000	-24.36	20240102	131000	39.16	20231005	0.94	N	068270	1000	2203 억	51050865	N	N	1714	N	N
116	20240409	140536	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182200	-6300	5	-3.34	112626475100	603670	57.37	190000	190700	182100	245000	132000	188500	186567.06	23.41	0	-28356	199966	194232	185166	179432	170366	197100	182300	2204	56500	1000	139490	100	1	218049762	397287	50.07	2.09	12	0.28	3639.00	87089.00	241000	20240102	-24.40	131000	20231005	39.08	241000	-24.40	20240102	172300	5.75	20240305	241000	-24.40	20240102	131000	39.08	20231005	0.94	N	068270	1000	2203 억	51050865	N	N	1714	N	N
117	20240409	130531	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183200	-5300	5	-2.81	98461900200	526137	50.01	190000	190700	182600	245000	132000	188500	187139.13	23.41	0	1454	199966	194232	185166	179432	170366	197100	182300	2204	56500	1000	139490	100	1	218049762	399467	50.34	2.10	12	0.24	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	0.94	N	068270	1000	2203 억	51050865	N	N	1714	N	N
118	20240409	120534	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183800	-4700	5	-2.49	82850705500	441005	41.91	190000	190700	183700	245000	132000	188500	187866.81	23.41	0	28410	199966	194232	185166	179432	170366	197100	182300	2204	56500	1000	139490	100	1	218049762	400775	50.51	2.11	12	0.20	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	0.94	N	068270	1000	2203 억	51050865	N	N	1714	N	N
119	20240409	110532	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	186600	-1900	5	-1.01	62417339800	330664	31.43	190000	190700	186500	245000	132000	188500	188764.27	23.41	0	38884	199966	194232	185166	179432	170366	197100	182300	2204	56500	1000	139490	100	1	218049762	406881	51.28	2.14	12	0.15	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	0.94	N	068270	1000	2203 억	51050865	N	N	1714	N	N
120	20240409	100530	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	187000	-1500	5	-0.80	49023954300	259106	24.63	190000	190700	186800	245000	132000	188500	189206.41	23.41	0	37173	199966	194232	185166	179432	170366	197100	182300	2204	56500	1000	139490	100	1	218049762	407753	51.39	2.15	12	0.12	3639.00	87089.00	241000	20240102	-22.41	131000	20231005	42.75	241000	-22.41	20240102	172300	8.53	20240305	241000	-22.41	20240102	131000	42.75	20231005	0.94	N	068270	1000	2203 억	51050865	N	N	1714	N	N
121	20240409	090538	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	189400	900	2	0.48	14754701500	77703	7.39	190000	190700	188500	245000	132000	188500	189900.19	23.41	0	20317	199966	194232	185166	179432	170366	197100	182300	2204	56500	1000	139490	100	1	218049762	412986	52.05	2.17	12	0.04	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	0.94	N	068270	1000	2203 억	51050865	N	N	1714	N	N
122	20240408	160526	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	188500	11000	2	6.20	192889031000	1042562	311.19	177000	190900	176100	230500	124300	177500	185005.31	23.17	0	146250	180033	178766	178033	176766	176033	178400	176400	2204	53000	1000	131350	100	1	218049762	411024	51.80	2.16	12	0.48	3639.00	87089.00	241000	20240102	-21.78	131000	20231005	43.89	241000	-21.78	20240102	172300	9.40	20240305	241000	-21.78	20240102	131000	43.89	20231005	0.93	N	068270	1000	2203 억	50515741	N	N	1714	N	N
123	20240408	150532	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	189100	11600	2	6.54	178265653100	965007	288.04	177000	190900	176100	230500	124300	177500	184729.92	23.17	0	128796	180033	178766	178033	176766	176033	178400	176400	2204	53000	1000	131350	100	1	218049762	412332	51.96	2.17	12	0.44	3639.00	87089.00	241000	20240102	-21.54	131000	20231005	44.35	241000	-21.54	20240102	172300	9.75	20240305	241000	-21.54	20240102	131000	44.35	20231005	0.93	N	068270	1000	2203 억	50515741	N	N	906	N	N
124	20240408	140534	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	189500	12000	2	6.76	134592388100	733853	219.04	177000	190900	176100	230500	124300	177500	183405.12	23.17	0	82620	180033	178766	178033	176766	176033	178400	176400	2204	53000	1000	131350	100	1	218049762	413204	52.07	2.18	12	0.34	3639.00	87089.00	241000	20240102	-21.37	131000	20231005	44.66	241000	-21.37	20240102	172300	9.98	20240305	241000	-21.37	20240102	131000	44.66	20231005	0.93	N	068270	1000	2203 억	50515741	N	N	906	N	N
125	20240408	130530	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183200	5700	2	3.21	61868016100	345464	103.12	177000	183600	176100	230500	124300	177500	179086.73	23.17	0	-17722	180033	178766	178033	176766	176033	178400	176400	2204	53000	1000	131350	100	1	218049762	399467	50.34	2.10	12	0.16	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	0.93	N	068270	1000	2203 억	50515741	N	N	906	N	N
126	20240408	120532	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180800	3300	2	1.86	43951109900	247023	73.73	177000	181900	176100	230500	124300	177500	177923.15	23.17	0	-33542	180033	178766	178033	176766	176033	178400	176400	2204	53000	1000	131350	100	1	218049762	394234	49.68	2.08	12	0.11	3639.00	87089.00	241000	20240102	-24.98	131000	20231005	38.02	241000	-24.98	20240102	172300	4.93	20240305	241000	-24.98	20240102	131000	38.02	20231005	0.93	N	068270	1000	2203 억	50515741	N	N	906	N	N
127	20240408	110534	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177300	-200	5	-0.11	26213719700	148173	44.23	177000	178400	176100	230500	124300	177500	176912.92	23.17	0	-23830	180033	178766	178033	176766	176033	178400	176400	2204	53000	1000	131350	100	1	218049762	386602	48.72	2.04	12	0.07	3639.00	87089.00	241000	20240102	-26.43	131000	20231005	35.34	241000	-26.43	20240102	172300	2.90	20240305	241000	-26.43	20240102	131000	35.34	20231005	0.93	N	068270	1000	2203 억	50515741	N	N	906	N	N
128	20240408	100528	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	176900	-600	5	-0.34	20363943400	115121	34.36	177000	178400	176100	230500	124300	177500	176891.64	23.17	0	-17689	180033	178766	178033	176766	176033	178400	176400	2204	53000	1000	131350	100	1	218049762	385730	48.61	2.03	12	0.05	3639.00	87089.00	241000	20240102	-26.60	131000	20231005	35.04	241000	-26.60	20240102	172300	2.67	20240305	241000	-26.60	20240102	131000	35.04	20231005	0.93	N	068270	1000	2203 억	50515741	N	N	906	N	N
129	20240408	090532	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	176400	-1100	5	-0.62	6448511400	36471	10.89	177000	177900	176300	230500	124300	177500	176811.99	23.17	0	-6605	180033	178766	178033	176766	176033	178400	176400	2204	53000	1000	131350	100	1	218049762	384640	48.47	2.03	12	0.02	3639.00	87089.00	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	50515741	N	N	906	N	N
130	20240405	160533	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177500	-2100	5	-1.17	58631179600	329546	103.22	178000	179300	177300	233000	125800	179600	177917.79	23.18	0	-57524	183733	181666	180633	178566	177533	181150	178050	2204	53400	1000	132900	100	1	218049762	387038	48.78	2.04	12	0.15	3639.00	87089.00	241000	20240102	-26.35	131000	20231005	35.50	241000	-26.35	20240102	172300	3.02	20240305	241000	-26.35	20240102	131000	35.50	20231005	0.94	N	068270	1000	2203 억	50534693	N	N	906	N	N
131	20240405	150529	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177700	-1900	5	-1.06	49799633900	279798	87.64	178000	179300	177300	233000	125800	179600	177984.02	23.18	0	-49296	183733	181666	180633	178566	177533	181150	178050	2204	53400	1000	132900	100	1	218049762	387474	48.83	2.04	12	0.13	3639.00	87089.00	241000	20240102	-26.27	131000	20231005	35.65	241000	-26.27	20240102	172300	3.13	20240305	241000	-26.27	20240102	131000	35.65	20231005	0.94	N	068270	1000	2203 억	50534693	N	N	68	N	N
132	20240405	140529	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177900	-1700	5	-0.95	42404266000	238203	74.61	178000	179300	177300	233000	125800	179600	178017.09	23.18	0	-44862	183733	181666	180633	178566	177533	181150	178050	2204	53400	1000	132900	100	1	218049762	387911	48.89	2.04	12	0.11	3639.00	87089.00	241000	20240102	-26.18	131000	20231005	35.80	241000	-26.18	20240102	172300	3.25	20240305	241000	-26.18	20240102	131000	35.80	20231005	0.94	N	068270	1000	2203 억	50534693	N	N	68	N	N
133	20240405	130528	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	178000	-1600	5	-0.89	37310202100	209583	65.65	178000	179300	177300	233000	125800	179600	178020.84	23.18	0	-42057	183733	181666	180633	178566	177533	181150	178050	2204	53400	1000	132900	100	1	218049762	388129	48.91	2.04	12	0.10	3639.00	87089.00	241000	20240102	-26.14	131000	20231005	35.88	241000	-26.14	20240102	172300	3.31	20240305	241000	-26.14	20240102	131000	35.88	20231005	0.94	N	068270	1000	2203 억	50534693	N	N	68	N	N
134	20240405	120529	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	178100	-1500	5	-0.84	32848819300	184528	57.80	178000	179300	177300	233000	125800	179600	178015.04	23.18	0	-43484	183733	181666	180633	178566	177533	181150	178050	2204	53400	1000	132900	100	1	218049762	388347	48.94	2.05	12	0.08	3639.00	87089.00	241000	20240102	-26.10	131000	20231005	35.95	241000	-26.10	20240102	172300	3.37	20240305	241000	-26.10	20240102	131000	35.95	20231005	0.94	N	068270	1000	2203 억	50534693	N	N	68	N	N
135	20240405	110532	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177800	-1800	5	-1.00	27711648600	155613	48.74	178000	179300	177300	233000	125800	179600	178080.18	23.18	0	-32695	183733	181666	180633	178566	177533	181150	178050	2204	53400	1000	132900	100	1	218049762	387692	48.86	2.04	12	0.07	3639.00	87089.00	241000	20240102	-26.22	131000	20231005	35.73	241000	-26.22	20240102	172300	3.19	20240305	241000	-26.22	20240102	131000	35.73	20231005	0.94	N	068270	1000	2203 억	50534693	N	N	68	N	N
136	20240405	100448	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179200	-400	5	-0.22	18107452100	101734	31.87	178000	179300	177300	233000	125800	179600	177987.60	23.18	0	-14963	183733	181666	180633	178566	177533	181150	178050	2204	53400	1000	132900	100	1	218049762	390745	49.24	2.06	12	0.05	3639.00	87089.00	241000	20240102	-25.64	131000	20231005	36.79	241000	-25.64	20240102	172300	4.00	20240305	241000	-25.64	20240102	131000	36.79	20231005	0.94	N	068270	1000	2203 억	50534693	N	N	68	N	N
137	20240405	090523	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177300	-2300	5	-1.28	5056466800	28448	8.91	178000	178200	177300	233000	125800	179600	177741.71	23.18	0	-8230	183733	181666	180633	178566	177533	181150	178050	2204	53400	1000	132900	100	1	218049762	386602	48.72	2.04	12	0.01	3639.00	87089.00	241000	20240102	-26.43	131000	20231005	35.34	241000	-26.43	20240102	172300	2.90	20240305	241000	-26.43	20240102	131000	35.34	20231005	0.94	N	068270	1000	2203 억	50534693	N	N	68	N	N
138	20240404	160522	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179600	-900	5	-0.50	56787466000	314251	65.79	182400	182700	179600	234500	126400	180500	180719.05	23.06	0	11591	183500	182000	180800	179300	178100	181400	178700	2204	54000	1000	133570	100	1	218049762	391617	49.35	2.06	12	0.14	3639.00	87089.00	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	50278587	N	N	68	N	N
139	20240404	150522	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180200	-300	5	-0.17	42488055900	234737	49.14	182400	182700	179800	234500	126400	180500	181002.84	23.06	0	7436	183500	182000	180800	179300	178100	181400	178700	2204	54000	1000	133570	100	1	218049762	392926	49.52	2.07	12	0.11	3639.00	87089.00	241000	20240102	-25.23	131000	20231005	37.56	241000	-25.23	20240102	172300	4.59	20240305	241000	-25.23	20240102	131000	37.56	20231005	0.93	N	068270	1000	2203 억	50278587	N	N	787	N	N
140	20240404	140522	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180700	200	2	0.11	35033950200	193477	40.51	182400	182700	179800	234500	126400	180500	181075.58	23.06	0	-1320	183500	182000	180800	179300	178100	181400	178700	2204	54000	1000	133570	100	1	218049762	394016	49.66	2.07	12	0.09	3639.00	87089.00	241000	20240102	-25.02	131000	20231005	37.94	241000	-25.02	20240102	172300	4.88	20240305	241000	-25.02	20240102	131000	37.94	20231005	0.93	N	068270	1000	2203 억	50278587	N	N	787	N	N
141	20240404	130518	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180300	-200	5	-0.11	31382293800	173249	36.27	182400	182700	179800	234500	126400	180500	181139.89	23.06	0	-2170	183500	182000	180800	179300	178100	181400	178700	2204	54000	1000	133570	100	1	218049762	393144	49.55	2.07	12	0.08	3639.00	87089.00	241000	20240102	-25.19	131000	20231005	37.63	241000	-25.19	20240102	172300	4.64	20240305	241000	-25.19	20240102	131000	37.63	20231005	0.93	N	068270	1000	2203 억	50278587	N	N	787	N	N
142	20240404	120520	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180600	100	2	0.06	23481252900	129403	27.09	182400	182700	180200	234500	126400	180500	181458.45	23.06	0	611	183500	182000	180800	179300	178100	181400	178700	2204	54000	1000	133570	100	1	218049762	393798	49.63	2.07	12	0.06	3639.00	87089.00	241000	20240102	-25.06	131000	20231005	37.86	241000	-25.06	20240102	172300	4.82	20240305	241000	-25.06	20240102	131000	37.86	20231005	0.93	N	068270	1000	2203 억	50278587	N	N	787	N	N
143	20240404	110522	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181100	600	2	0.33	20367181500	112171	23.48	182400	182700	180200	234500	126400	180500	181572.77	23.06	0	2169	183500	182000	180800	179300	178100	181400	178700	2204	54000	1000	133570	100	1	218049762	394888	49.77	2.08	12	0.05	3639.00	87089.00	241000	20240102	-24.85	131000	20231005	38.24	241000	-24.85	20240102	172300	5.11	20240305	241000	-24.85	20240102	131000	38.24	20231005	0.93	N	068270	1000	2203 억	50278587	N	N	787	N	N
144	20240404	100522	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181000	500	2	0.28	13867900500	76207	15.95	182400	182700	180900	234500	126400	180500	181977.04	23.06	0	2475	183500	182000	180800	179300	178100	181400	178700	2204	54000	1000	133570	100	1	218049762	394670	49.74	2.08	12	0.03	3639.00	87089.00	241000	20240102	-24.90	131000	20231005	38.17	241000	-24.90	20240102	172300	5.05	20240305	241000	-24.90	20240102	131000	38.17	20231005	0.93	N	068270	1000	2203 억	50278587	N	N	787	N	N
145	20240404	090521	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181400	900	2	0.50	3314294100	18205	3.81	182400	182500	181300	234500	126400	180500	182055.42	23.06	0	3528	183500	182000	180800	179300	178100	181400	178700	2204	54000	1000	133570	100	1	218049762	395542	49.85	2.08	12	0.01	3639.00	87089.00	241000	20240102	-24.73	131000	20231005	38.47	241000	-24.73	20240102	172300	5.28	20240305	241000	-24.73	20240102	131000	38.47	20231005	0.93	N	068270	1000	2203 억	50278587	N	N	787	N	N
146	20240403	160521	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180500	-3300	5	-1.80	85332648500	472146	91.67	181600	182300	179600	238500	128700	183800	180732.92	23.02	0	-117496	189000	186400	185100	182500	181200	185750	181850	2204	54700	1000	136010	100	1	218049762	393580	49.60	2.07	12	0.22	3639.00	87089.00	241000	20240102	-25.10	131000	20231005	37.79	241000	-25.10	20240102	172300	4.76	20240305	241000	-25.10	20240102	131000	37.79	20231005	0.92	N	068270	1000	2203 억	50187711	N	N	787	N	N
147	20240403	150519	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181000	-2800	5	-1.52	76803724500	424929	82.50	181600	182300	179600	238500	128700	183800	180742.95	23.02	0	-104140	189000	186400	185100	182500	181200	185750	181850	2204	54700	1000	136010	100	1	218049762	394670	49.74	2.08	12	0.19	3639.00	87089.00	241000	20240102	-24.90	131000	20231005	38.17	241000	-24.90	20240102	172300	5.05	20240305	241000	-24.90	20240102	131000	38.17	20231005	0.92	N	068270	1000	2203 억	50187711	N	N	1822	N	N
148	20240403	140515	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181100	-2700	5	-1.47	68278585700	377822	73.35	181600	182300	179600	238500	128700	183800	180714.13	23.02	0	-98742	189000	186400	185100	182500	181200	185750	181850	2204	54700	1000	136010	100	1	218049762	394888	49.77	2.08	12	0.17	3639.00	87089.00	241000	20240102	-24.85	131000	20231005	38.24	241000	-24.85	20240102	172300	5.11	20240305	241000	-24.85	20240102	131000	38.24	20231005	0.92	N	068270	1000	2203 억	50187711	N	N	1822	N	N
149	20240403	130516	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180900	-2900	5	-1.58	60647450900	335590	65.16	181600	182300	179600	238500	128700	183800	180716.47	23.02	0	-87796	189000	186400	185100	182500	181200	185750	181850	2204	54700	1000	136010	100	1	218049762	394452	49.71	2.08	12	0.15	3639.00	87089.00	241000	20240102	-24.94	131000	20231005	38.09	241000	-24.94	20240102	172300	4.99	20240305	241000	-24.94	20240102	131000	38.09	20231005	0.92	N	068270	1000	2203 억	50187711	N	N	1822	N	N
150	20240403	120516	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180800	-3000	5	-1.63	53641485300	296832	57.63	181600	182300	179600	238500	128700	183800	180710.55	23.02	0	-82593	189000	186400	185100	182500	181200	185750	181850	2204	54700	1000	136010	100	1	218049762	394234	49.68	2.08	12	0.14	3639.00	87089.00	241000	20240102	-24.98	131000	20231005	38.02	241000	-24.98	20240102	172300	4.93	20240305	241000	-24.98	20240102	131000	38.02	20231005	0.92	N	068270	1000	2203 억	50187711	N	N	1822	N	N
151	20240403	110516	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180000	-3800	5	-2.07	46658349700	258175	50.13	181600	182300	179600	238500	128700	183800	180720.60	23.02	0	-75733	189000	186400	185100	182500	181200	185750	181850	2204	54700	1000	136010	100	1	218049762	392490	49.46	2.07	12	0.12	3639.00	87089.00	241000	20240102	-25.31	131000	20231005	37.40	241000	-25.31	20240102	172300	4.47	20240305	241000	-25.31	20240102	131000	37.40	20231005	0.92	N	068270	1000	2203 억	50187711	N	N	1822	N	N
152	20240403	100518	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180900	-2900	5	-1.58	25813729400	142536	27.67	181600	182300	180500	238500	128700	183800	181098.24	23.02	0	-33684	189000	186400	185100	182500	181200	185750	181850	2204	54700	1000	136010	100	1	218049762	394452	49.71	2.08	12	0.07	3639.00	87089.00	241000	20240102	-24.94	131000	20231005	38.09	241000	-24.94	20240102	172300	4.99	20240305	241000	-24.94	20240102	131000	38.09	20231005	0.92	N	068270	1000	2203 억	50187711	N	N	1822	N	N
153	20240403	090518	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181500	-2300	5	-1.25	4927990000	27145	5.27	181600	182300	181100	238500	128700	183800	181521.11	23.02	0	-9438	189000	186400	185100	182500	181200	185750	181850	2204	54700	1000	136010	100	1	218049762	395760	49.88	2.08	12	0.01	3639.00	87089.00	241000	20240102	-24.69	131000	20231005	38.55	241000	-24.69	20240102	172300	5.34	20240305	241000	-24.69	20240102	131000	38.55	20231005	0.92	N	068270	1000	2203 억	50187711	N	N	1822	N	N
154	20240402	160508	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183800	-4300	5	-2.29	94311386700	509235	75.51	186800	187700	183800	244500	131700	188100	185209.66	23.03	0	-71801	196833	192466	189733	185366	182633	191100	184000	2204	56400	1000	139190	100	1	218049762	400775	50.51	2.11	12	0.23	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	0.96	N	068270	1000	2203 억	50206596	N	N	1822	N	N
155	20240402	150515	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184200	-3900	5	-2.07	81089466200	437365	64.86	186800	187700	184000	244500	131700	188100	185404.52	23.03	0	-58381	196833	192466	189733	185366	182633	191100	184000	2204	56400	1000	139190	100	1	218049762	401648	50.62	2.12	12	0.20	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	0.96	N	068270	1000	2203 억	50206596	N	N	381	N	N
156	20240402	140517	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184200	-3900	5	-2.07	69718980300	375682	55.71	186800	187700	184100	244500	131700	188100	185579.73	23.03	0	-43331	196833	192466	189733	185366	182633	191100	184000	2204	56400	1000	139190	100	1	218049762	401648	50.62	2.12	12	0.17	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	0.96	N	068270	1000	2203 억	50206596	N	N	381	N	N
157	20240402	130509	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	185100	-3000	5	-1.59	59073522400	318034	47.16	186800	187700	184500	244500	131700	188100	185745.88	23.03	0	-26854	196833	192466	189733	185366	182633	191100	184000	2204	56400	1000	139190	100	1	218049762	403610	50.87	2.13	12	0.15	3639.00	87089.00	241000	20240102	-23.20	131000	20231005	41.30	241000	-23.20	20240102	172300	7.43	20240305	241000	-23.20	20240102	131000	41.30	20231005	0.96	N	068270	1000	2203 억	50206596	N	N	381	N	N
158	20240402	120509	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	185800	-2300	5	-1.22	51910853800	279357	41.43	186800	187700	184500	244500	131700	188100	185822.58	23.03	0	-22420	196833	192466	189733	185366	182633	191100	184000	2204	56400	1000	139190	100	1	218049762	405136	51.06	2.13	12	0.13	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	0.96	N	068270	1000	2203 억	50206596	N	N	381	N	N
159	20240402	110510	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	185400	-2700	5	-1.44	45949718400	247274	36.67	186800	187700	184500	244500	131700	188100	185825.05	23.03	0	-24436	196833	192466	189733	185366	182633	191100	184000	2204	56400	1000	139190	100	1	218049762	404264	50.95	2.13	12	0.11	3639.00	87089.00	241000	20240102	-23.07	131000	20231005	41.53	241000	-23.07	20240102	172300	7.60	20240305	241000	-23.07	20240102	131000	41.53	20231005	0.96	N	068270	1000	2203 억	50206596	N	N	381	N	N
160	20240402	100511	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	185600	-2500	5	-1.33	28708849300	154064	22.85	186800	187700	185500	244500	131700	188100	186343.58	23.03	0	-13759	196833	192466	189733	185366	182633	191100	184000	2204	56400	1000	139190	100	1	218049762	404700	51.00	2.13	12	0.07	3639.00	87089.00	241000	20240102	-22.99	131000	20231005	41.68	241000	-22.99	20240102	172300	7.72	20240305	241000	-22.99	20240102	131000	41.68	20231005	0.96	N	068270	1000	2203 억	50206596	N	N	381	N	N
161	20240402	090510	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	187300	-800	5	-0.43	5644679400	30210	4.48	186800	187700	186100	244500	131700	188100	186847.75	23.03	0	-8984	196833	192466	189733	185366	182633	191100	184000	2204	56400	1000	139190	100	1	218049762	408407	51.47	2.15	12	0.01	3639.00	87089.00	241000	20240102	-22.28	131000	20231005	42.98	241000	-22.28	20240102	172300	8.71	20240305	241000	-22.28	20240102	131000	42.98	20231005	0.96	N	068270	1000	2203 억	50206596	N	N	381	N	N
162	20240401	160508	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	188100	-3100	5	-1.62	126562954400	667918	46.63	193500	194100	187000	248500	133900	191200	189493.04	23.10	0	-178239	198133	194666	189333	185866	180533	196400	187600	2204	57300	1000	141480	100	1	218049762	410152	51.69	2.16	12	0.31	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	0.96	N	068270	1000	2203 억	50379238	N	N	381	N	N
163	20240401	150510	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	188500	-2700	5	-1.41	116432993400	614193	42.88	193500	194100	187000	248500	133900	191200	189570.65	23.10	0	-160100	198133	194666	189333	185866	180533	196400	187600	2204	57300	1000	141480	100	1	218049762	411024	51.80	2.16	12	0.28	3639.00	87089.00	241000	20240102	-21.78	131000	20231005	43.89	241000	-21.78	20240102	172300	9.40	20240305	241000	-21.78	20240102	131000	43.89	20231005	0.96	N	068270	1000	2203 억	50379238	N	N	201	N	N
164	20240401	140507	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	188800	-2400	5	-1.26	105216015700	554816	38.73	193500	194100	187000	248500	133900	191200	189641.24	23.10	0	-143961	198133	194666	189333	185866	180533	196400	187600	2204	57300	1000	141480	100	1	218049762	411678	51.88	2.17	12	0.25	3639.00	87089.00	241000	20240102	-21.66	131000	20231005	44.12	241000	-21.66	20240102	172300	9.58	20240305	241000	-21.66	20240102	131000	44.12	20231005	0.96	N	068270	1000	2203 억	50379238	N	N	201	N	N
165	20240401	130507	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	187700	-3500	5	-1.83	94906767000	499973	34.90	193500	194100	187000	248500	133900	191200	189823.74	23.10	0	-125833	198133	194666	189333	185866	180533	196400	187600	2204	57300	1000	141480	100	1	218049762	409279	51.58	2.16	12	0.23	3639.00	87089.00	241000	20240102	-22.12	131000	20231005	43.28	241000	-22.12	20240102	172300	8.94	20240305	241000	-22.12	20240102	131000	43.28	20231005	0.96	N	068270	1000	2203 억	50379238	N	N	201	N	N
166	20240401	120510	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	187500	-3700	5	-1.94	89928301100	473465	33.05	193500	194100	187000	248500	133900	191200	189936.49	23.10	0	-119677	198133	194666	189333	185866	180533	196400	187600	2204	57300	1000	141480	100	1	218049762	408843	51.53	2.15	12	0.22	3639.00	87089.00	241000	20240102	-22.20	131000	20231005	43.13	241000	-22.20	20240102	172300	8.82	20240305	241000	-22.20	20240102	131000	43.13	20231005	0.96	N	068270	1000	2203 억	50379238	N	N	201	N	N
167	20240401	110508	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	187500	-3700	5	-1.94	75873425700	398465	27.82	193500	194100	187300	248500	133900	191200	190414.25	23.10	0	-84126	198133	194666	189333	185866	180533	196400	187600	2204	57300	1000	141480	100	1	218049762	408843	51.53	2.15	12	0.18	3639.00	87089.00	241000	20240102	-22.20	131000	20231005	43.13	241000	-22.20	20240102	172300	8.82	20240305	241000	-22.20	20240102	131000	43.13	20231005	0.96	N	068270	1000	2203 억	50379238	N	N	201	N	N
168	20240401	100505	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	189300	-1900	5	-0.99	50312533400	262853	18.35	193500	194100	188900	248500	133900	191200	191409.41	23.10	0	-45581	198133	194666	189333	185866	180533	196400	187600	2204	57300	1000	141480	100	1	218049762	412768	52.02	2.17	12	0.12	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	0.96	N	068270	1000	2203 억	50379238	N	N	201	N	N
169	20240401	090506	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	192800	1600	2	0.84	14436546800	74714	5.22	193500	194100	192000	248500	133900	191200	193224.53	23.10	0	-15266	198133	194666	189333	185866	180533	196400	187600	2204	57300	1000	141480	100	1	218049762	420400	52.98	2.21	12	0.03	3639.00	87089.00	241000	20240102	-20.00	131000	20231005	47.18	241000	-20.00	20240102	172300	11.90	20240305	241000	-20.00	20240102	131000	47.18	20231005	0.96	N	068270	1000	2203 억	50379238	N	N	201	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History