KissMeData/009420/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160248	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	36100	750	2	2.12	13659090950	379815	220.01	35150	36450	34950	45950	24750	35350	35962.14	6.20	0	-40510	36183	35766	35133	34716	34083	35975	34925	261	10600	500	26150	50	1	52240638	18859	538.81	9.46	12	0.73	67.00	3817.00	46750	20231227	-22.78	18400	20230519	96.20	44800	-19.42	20240102	28550	26.44	20240201	46750	-22.78	20231227	18400	96.20	20230519	3.04	N	009420	500	261 억		3239915	N	N	1641	N	00	N
3	20240430	150247	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	36100	750	2	2.12	11913983500	331467	192.01	35150	36450	34950	45950	24750	35350	35943.20	6.20	0	-33490	36183	35766	35133	34716	34083	35975	34925	261	10600	500	26150	50	1	52240638	18859	538.81	9.46	12	0.63	67.00	3817.00	46750	20231227	-22.78	18400	20230519	96.20	44800	-19.42	20240102	28550	26.44	20240201	46750	-22.78	20231227	18400	96.20	20230519	3.04	N	009420	500	261 억		3239915	N	N	374	N	00	N
4	20240430	140247	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	35650	300	2	0.85	7557828650	210661	122.03	35150	36200	34950	45950	24750	35350	35876.74	6.20	0	-2299	36183	35766	35133	34716	34083	35975	34925	261	10600	500	26150	50	1	52240638	18624	532.09	9.34	12	0.40	67.00	3817.00	46750	20231227	-23.74	18400	20230519	93.75	44800	-20.42	20240102	28550	24.87	20240201	46750	-23.74	20231227	18400	93.75	20230519	3.04	N	009420	500	261 억		3239915	N	N	374	N	00	N
5	20240430	130247	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	36050	700	2	1.98	6572610650	183122	106.08	35150	36200	34950	45950	24750	35350	35891.99	6.20	0	399	36183	35766	35133	34716	34083	35975	34925	261	10600	500	26150	50	1	52240638	18833	538.06	9.44	12	0.35	67.00	3817.00	46750	20231227	-22.89	18400	20230519	95.92	44800	-19.53	20240102	28550	26.27	20240201	46750	-22.89	20231227	18400	95.92	20230519	3.04	N	009420	500	261 억		3239915	N	N	374	N	00	N
6	20240430	120247	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	36100	750	2	2.12	5862037050	163426	94.67	35150	36200	34950	45950	24750	35350	35869.68	6.20	0	-1033	36183	35766	35133	34716	34083	35975	34925	261	10600	500	26150	50	1	52240638	18859	538.81	9.46	12	0.31	67.00	3817.00	46750	20231227	-22.78	18400	20230519	96.20	44800	-19.42	20240102	28550	26.44	20240201	46750	-22.78	20231227	18400	96.20	20230519	3.04	N	009420	500	261 억		3239915	N	N	374	N	00	N
7	20240430	110246	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	35950	600	2	1.70	4946020500	137988	79.93	35150	36200	34950	45950	24750	35350	35843.86	6.20	0	3031	36183	35766	35133	34716	34083	35975	34925	261	10600	500	26150	50	1	52240638	18781	536.57	9.42	12	0.26	67.00	3817.00	46750	20231227	-23.10	18400	20230519	95.38	44800	-19.75	20240102	28550	25.92	20240201	46750	-23.10	20231227	18400	95.38	20230519	3.04	N	009420	500	261 억		3239915	N	N	374	N	00	N
8	20240430	100244	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	35900	550	2	1.56	2058627750	57895	33.54	35150	35900	34950	45950	24750	35350	35557.96	6.20	0	1367	36183	35766	35133	34716	34083	35975	34925	261	10600	500	26150	50	1	52240638	18754	535.82	9.41	12	0.11	67.00	3817.00	46750	20231227	-23.21	18400	20230519	95.11	44800	-19.87	20240102	28550	25.74	20240201	46750	-23.21	20231227	18400	95.11	20230519	3.04	N	009420	500	261 억		3239915	N	N	374	N	00	N
9	20240430	090252	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	34950	-400	5	-1.13	254551400	7254	4.20	35150	35350	34950	45950	24750	35350	35091.07	6.20	0	-2631	36183	35766	35133	34716	34083	35975	34925	261	10600	500	26150	50	1	52240638	18258	521.64	9.16	12	0.01	67.00	3817.00	46750	20231227	-25.24	18400	20230519	89.95	44800	-21.99	20240102	28550	22.42	20240201	46750	-25.24	20231227	18400	89.95	20230519	3.04	N	009420	500	261 억		3239915	N	N	374	N	00	N
10	20240429	160245	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	35350	600	2	1.73	6009854800	170598	60.89	34550	35550	34500	45150	24350	34750	35227.62	6.16	0	22723	37016	35882	34966	33832	32916	36450	34400	261	10400	500	25710	50	1	52240638	18467	527.61	9.26	12	0.33	67.00	3817.00	46750	20231227	-24.39	18400	20230519	92.12	44800	-21.09	20240102	28550	23.82	20240201	46750	-24.39	20231227	18400	92.12	20230519	3.04	N	009420	500	261 억		3216697	N	N	374	N	00	N
11	20240429	150246	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	35150	400	2	1.15	5476125600	155484	55.50	34550	35550	34500	45150	24350	34750	35219.87	6.16	0	19316	37016	35882	34966	33832	32916	36450	34400	261	10400	500	25710	50	1	52240638	18363	524.63	9.21	12	0.30	67.00	3817.00	46750	20231227	-24.81	18400	20230519	91.03	44800	-21.54	20240102	28550	23.12	20240201	46750	-24.81	20231227	18400	91.03	20230519	3.04	N	009420	500	261 억		3216697	N	N	105	N	00	N
12	20240429	140245	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	35150	400	2	1.15	4876858200	138428	49.41	34550	35550	34500	45150	24350	34750	35230.29	6.16	0	14938	37016	35882	34966	33832	32916	36450	34400	261	10400	500	25710	50	1	52240638	18363	524.63	9.21	12	0.26	67.00	3817.00	46750	20231227	-24.81	18400	20230519	91.03	44800	-21.54	20240102	28550	23.12	20240201	46750	-24.81	20231227	18400	91.03	20230519	3.04	N	009420	500	261 억		3216697	N	N	105	N	00	N
13	20240429	130247	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	35300	550	2	1.58	4493864200	127548	45.53	34550	35550	34500	45150	24350	34750	35232.73	6.16	0	15550	37016	35882	34966	33832	32916	36450	34400	261	10400	500	25710	50	1	52240638	18441	526.87	9.25	12	0.24	67.00	3817.00	46750	20231227	-24.49	18400	20230519	91.85	44800	-21.21	20240102	28550	23.64	20240201	46750	-24.49	20231227	18400	91.85	20230519	3.04	N	009420	500	261 억		3216697	N	N	105	N	00	N
14	20240429	120245	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	35200	450	2	1.29	4261481050	120958	43.17	34550	35550	34500	45150	24350	34750	35231.08	6.16	0	13256	37016	35882	34966	33832	32916	36450	34400	261	10400	500	25710	50	1	52240638	18389	525.37	9.22	12	0.23	67.00	3817.00	46750	20231227	-24.71	18400	20230519	91.30	44800	-21.43	20240102	28550	23.29	20240201	46750	-24.71	20231227	18400	91.30	20230519	3.04	N	009420	500	261 억		3216697	N	N	105	N	00	N
15	20240429	110240	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	35350	600	2	1.73	3681566450	104531	37.31	34550	35550	34500	45150	24350	34750	35219.85	6.16	0	13185	37016	35882	34966	33832	32916	36450	34400	261	10400	500	25710	50	1	52240638	18467	527.61	9.26	12	0.20	67.00	3817.00	46750	20231227	-24.39	18400	20230519	92.12	44800	-21.09	20240102	28550	23.82	20240201	46750	-24.39	20231227	18400	92.12	20230519	3.04	N	009420	500	261 억		3216697	N	N	105	N	00	N
16	20240429	100246	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	35450	700	2	2.01	2548804550	72437	25.85	34550	35550	34500	45150	24350	34750	35186.50	6.16	0	11271	37016	35882	34966	33832	32916	36450	34400	261	10400	500	25710	50	1	52240638	18519	529.10	9.29	12	0.14	67.00	3817.00	46750	20231227	-24.17	18400	20230519	92.66	44800	-20.87	20240102	28550	24.17	20240201	46750	-24.17	20231227	18400	92.66	20230519	3.04	N	009420	500	261 억		3216697	N	N	105	N	00	N
17	20240429	090246	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	34850	100	2	0.29	618513850	17770	6.34	34550	35150	34500	45150	24350	34750	34806.63	6.16	0	6665	37016	35882	34966	33832	32916	36450	34400	261	10400	500	25710	50	1	52240638	18206	520.15	9.13	12	0.03	67.00	3817.00	46750	20231227	-25.45	18400	20230519	89.40	44800	-22.21	20240102	28550	22.07	20240201	46750	-25.45	20231227	18400	89.40	20230519	3.04	N	009420	500	261 억		3216697	N	N	105	N	00	N
18	20240426	160245	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	34750	300	2	0.87	9813762400	278517	191.94	34500	36100	34050	44750	24150	34450	35236.04	6.11	0	19382	35950	35200	34800	34050	33650	35000	33850	261	10300	500	25490	50	1	52240638	18154	518.66	9.10	12	0.53	67.00	3817.00	46750	20231227	-25.67	18400	20230519	88.86	44800	-22.43	20240102	28550	21.72	20240201	46750	-25.67	20231227	18400	88.86	20230519	3.02	N	009420	500	261 억		3193653	N	N	105	N	00	N
19	20240426	150246	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	34650	200	2	0.58	9333762200	264703	182.42	34500	36100	34050	44750	24150	34450	35261.26	6.11	0	16525	35950	35200	34800	34050	33650	35000	33850	261	10300	500	25490	50	1	52240638	18101	517.16	9.08	12	0.51	67.00	3817.00	46750	20231227	-25.88	18400	20230519	88.32	44800	-22.66	20240102	28550	21.37	20240201	46750	-25.88	20231227	18400	88.32	20230519	3.02	N	009420	500	261 억		3193653	N	N	191	N	00	N
20	20240426	140244	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	35100	650	2	1.89	8314582850	235397	162.22	34500	36100	34050	44750	24150	34450	35321.53	6.11	0	7931	35950	35200	34800	34050	33650	35000	33850	261	10300	500	25490	50	1	52240638	18336	523.88	9.20	12	0.45	67.00	3817.00	46750	20231227	-24.92	18400	20230519	90.76	44800	-21.65	20240102	28550	22.94	20240201	46750	-24.92	20231227	18400	90.76	20230519	3.02	N	009420	500	261 억		3193653	N	N	191	N	00	N
21	20240426	130244	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	35150	700	2	2.03	7888268750	223224	153.84	34500	36100	34050	44750	24150	34450	35337.91	6.11	0	8046	35950	35200	34800	34050	33650	35000	33850	261	10300	500	25490	50	1	52240638	18363	524.63	9.21	12	0.43	67.00	3817.00	46750	20231227	-24.81	18400	20230519	91.03	44800	-21.54	20240102	28550	23.12	20240201	46750	-24.81	20231227	18400	91.03	20230519	3.02	N	009420	500	261 억		3193653	N	N	191	N	00	N
22	20240426	120244	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	35100	650	2	1.89	7524602300	212878	146.71	34500	36100	34050	44750	24150	34450	35347.02	6.11	0	10544	35950	35200	34800	34050	33650	35000	33850	261	10300	500	25490	50	1	52240638	18336	523.88	9.20	12	0.41	67.00	3817.00	46750	20231227	-24.92	18400	20230519	90.76	44800	-21.65	20240102	28550	22.94	20240201	46750	-24.92	20231227	18400	90.76	20230519	3.02	N	009420	500	261 억		3193653	N	N	191	N	00	N
23	20240426	110245	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	35050	600	2	1.74	7036976650	198969	137.12	34500	36100	34050	44750	24150	34450	35367.20	6.11	0	13399	35950	35200	34800	34050	33650	35000	33850	261	10300	500	25490	50	1	52240638	18310	523.13	9.18	12	0.38	67.00	3817.00	46750	20231227	-25.03	18400	20230519	90.49	44800	-21.76	20240102	28550	22.77	20240201	46750	-25.03	20231227	18400	90.49	20230519	3.02	N	009420	500	261 억		3193653	N	N	191	N	00	N
24	20240426	100244	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	36100	1650	2	4.79	4723230800	133838	92.23	34500	36100	34050	44750	24150	34450	35290.66	6.11	0	21808	35950	35200	34800	34050	33650	35000	33850	261	10300	500	25490	50	1	52240638	18859	538.81	9.46	12	0.26	67.00	3817.00	46750	20231227	-22.78	18400	20230519	96.20	44800	-19.42	20240102	28550	26.44	20240201	46750	-22.78	20231227	18400	96.20	20230519	3.02	N	009420	500	261 억		3193653	N	N	191	N	00	N
25	20240426	090246	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	34500	50	2	0.15	162003750	4695	3.24	34500	34650	34450	44750	24150	34450	34505.59	6.11	0	1625	35950	35200	34800	34050	33650	35000	33850	261	10300	500	25490	50	1	52240638	18023	514.93	9.04	12	0.01	67.00	3817.00	46750	20231227	-26.20	18400	20230519	87.50	44800	-22.99	20240102	28550	20.84	20240201	46750	-26.20	20231227	18400	87.50	20230519	3.02	N	009420	500	261 억		3193653	N	N	191	N	00	N
26	20240425	160244	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	34450	-850	5	-2.41	5029093100	144249	54.21	35000	35550	34400	45850	24750	35300	34864.38	6.14	0	-17165	36566	35932	35366	34732	34166	35650	34450	261	10550	500	26120	50	1	52240638	17997	514.18	9.03	12	0.28	67.00	3817.00	46750	20231227	-26.31	18400	20230519	87.23	44800	-23.10	20240102	28550	20.67	20240201	46750	-26.31	20231227	18400	87.23	20230519	3.04	N	009420	500	261 억		3205317	N	N	191	N	00	N
27	20240425	150244	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	34650	-650	5	-1.84	4621209500	132422	49.77	35000	35550	34400	45850	24750	35300	34897.53	6.14	0	-17253	36566	35932	35366	34732	34166	35650	34450	261	10550	500	26120	50	1	52240638	18101	517.16	9.08	12	0.25	67.00	3817.00	46750	20231227	-25.88	18400	20230519	88.32	44800	-22.66	20240102	28550	21.37	20240201	46750	-25.88	20231227	18400	88.32	20230519	3.04	N	009420	500	261 억		3205317	N	N	57	N	00	N
28	20240425	140244	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	34650	-650	5	-1.84	4262253750	122044	45.87	35000	35550	34400	45850	24750	35300	34923.85	6.14	0	-20482	36566	35932	35366	34732	34166	35650	34450	261	10550	500	26120	50	1	52240638	18101	517.16	9.08	12	0.23	67.00	3817.00	46750	20231227	-25.88	18400	20230519	88.32	44800	-22.66	20240102	28550	21.37	20240201	46750	-25.88	20231227	18400	88.32	20230519	3.04	N	009420	500	261 억		3205317	N	N	57	N	00	N
29	20240425	130245	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	34450	-850	5	-2.41	3921871150	112238	42.18	35000	35550	34400	45850	24750	35300	34942.39	6.14	0	-22573	36566	35932	35366	34732	34166	35650	34450	261	10550	500	26120	50	1	52240638	17997	514.18	9.03	12	0.21	67.00	3817.00	46750	20231227	-26.31	18400	20230519	87.23	44800	-23.10	20240102	28550	20.67	20240201	46750	-26.31	20231227	18400	87.23	20230519	3.04	N	009420	500	261 억		3205317	N	N	57	N	00	N
30	20240425	120243	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	34700	-600	5	-1.70	3360174550	95984	36.07	35000	35550	34650	45850	24750	35300	35007.59	6.14	0	-17687	36566	35932	35366	34732	34166	35650	34450	261	10550	500	26120	50	1	52240638	18128	517.91	9.09	12	0.18	67.00	3817.00	46750	20231227	-25.78	18400	20230519	88.59	44800	-22.54	20240102	28550	21.54	20240201	46750	-25.78	20231227	18400	88.59	20230519	3.04	N	009420	500	261 억		3205317	N	N	57	N	00	N
31	20240425	110244	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	34800	-500	5	-1.42	2886655400	82349	30.95	35000	35550	34650	45850	24750	35300	35053.86	6.14	0	-14231	36566	35932	35366	34732	34166	35650	34450	261	10550	500	26120	50	1	52240638	18180	519.40	9.12	12	0.16	67.00	3817.00	46750	20231227	-25.56	18400	20230519	89.13	44800	-22.32	20240102	28550	21.89	20240201	46750	-25.56	20231227	18400	89.13	20230519	3.04	N	009420	500	261 억		3205317	N	N	57	N	00	N
32	20240425	100244	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	35100	-200	5	-0.57	1847778850	52812	19.85	35000	35300	34650	45850	24750	35300	34987.74	6.14	0	-10652	36566	35932	35366	34732	34166	35650	34450	261	10550	500	26120	50	1	52240638	18336	523.88	9.20	12	0.10	67.00	3817.00	46750	20231227	-24.92	18400	20230519	90.76	44800	-21.65	20240102	28550	22.94	20240201	46750	-24.92	20231227	18400	90.76	20230519	3.04	N	009420	500	261 억		3205317	N	N	57	N	00	N
33	20240425	090245	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	35150	-150	5	-0.42	265323850	7583	2.85	35000	35200	34900	45850	24750	35300	34988.44	6.14	0	-1082	36566	35932	35366	34732	34166	35650	34450	261	10550	500	26120	50	1	52240638	18363	524.63	9.21	12	0.01	67.00	3817.00	46750	20231227	-24.81	18400	20230519	91.03	44800	-21.54	20240102	28550	23.12	20240201	46750	-24.81	20231227	18400	91.03	20230519	3.04	N	009420	500	261 억		3205317	N	N	57	N	00	N
34	20240424	160243	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	35300	50	2	0.14	9315938300	264104	96.56	35350	36000	34800	45800	24700	35250	35273.74	6.13	0	2395	36350	35800	34900	34350	33450	36075	34625	261	10550	500	26080	50	1	52240638	18441	526.87	9.25	12	0.51	67.00	3817.00	46750	20231227	-24.49	18400	20230519	91.85	44800	-21.21	20240102	28550	23.64	20240201	46750	-24.49	20231227	18400	91.85	20230519	3.07	N	009420	500	261 억		3202686	N	N	57	N	00	N
35	20240424	150243	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	35400	150	2	0.43	8863727550	251296	91.87	35350	36000	34800	45800	24700	35250	35272.06	6.13	0	7020	36350	35800	34900	34350	33450	36075	34625	261	10550	500	26080	50	1	52240638	18493	528.36	9.27	12	0.48	67.00	3817.00	46750	20231227	-24.28	18400	20230519	92.39	44800	-20.98	20240102	28550	23.99	20240201	46750	-24.28	20231227	18400	92.39	20230519	3.07	N	009420	500	261 억		3202686	N	N	134	N	00	N
36	20240424	140243	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	35300	50	2	0.14	8350232700	236767	86.56	35350	36000	34800	45800	24700	35250	35267.72	6.13	0	9946	36350	35800	34900	34350	33450	36075	34625	261	10550	500	26080	50	1	52240638	18441	526.87	9.25	12	0.45	67.00	3817.00	46750	20231227	-24.49	18400	20230519	91.85	44800	-21.21	20240102	28550	23.64	20240201	46750	-24.49	20231227	18400	91.85	20230519	3.07	N	009420	500	261 억		3202686	N	N	134	N	00	N
37	20240424	130248	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	35350	100	2	0.28	6005206300	170998	62.52	35350	35450	34800	45800	24700	35250	35118.58	6.13	0	1955	36350	35800	34900	34350	33450	36075	34625	261	10550	500	26080	50	1	52240638	18467	527.61	9.26	12	0.33	67.00	3817.00	46750	20231227	-24.39	18400	20230519	92.12	44800	-21.09	20240102	28550	23.82	20240201	46750	-24.39	20231227	18400	92.12	20230519	3.07	N	009420	500	261 억		3202686	N	N	134	N	00	N
38	20240424	120244	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	35100	-150	5	-0.43	5009172700	142733	52.18	35350	35450	34800	45800	24700	35250	35094.71	6.13	0	4233	36350	35800	34900	34350	33450	36075	34625	261	10550	500	26080	50	1	52240638	18336	523.88	9.20	12	0.27	67.00	3817.00	46750	20231227	-24.92	18400	20230519	90.76	44800	-21.65	20240102	28550	22.94	20240201	46750	-24.92	20231227	18400	90.76	20230519	3.07	N	009420	500	261 억		3202686	N	N	134	N	00	N
39	20240424	110243	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	35100	-150	5	-0.43	4306209750	122620	44.83	35350	35450	34800	45800	24700	35250	35118.33	6.13	0	5663	36350	35800	34900	34350	33450	36075	34625	261	10550	500	26080	50	1	52240638	18336	523.88	9.20	12	0.23	67.00	3817.00	46750	20231227	-24.92	18400	20230519	90.76	44800	-21.65	20240102	28550	22.94	20240201	46750	-24.92	20231227	18400	90.76	20230519	3.07	N	009420	500	261 억		3202686	N	N	134	N	00	N
40	20240424	100243	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	35350	100	2	0.28	2764806300	78557	28.72	35350	35450	35000	45800	24700	35250	35194.91	6.13	0	-358	36350	35800	34900	34350	33450	36075	34625	261	10550	500	26080	50	1	52240638	18467	527.61	9.26	12	0.15	67.00	3817.00	46750	20231227	-24.39	18400	20230519	92.12	44800	-21.09	20240102	28550	23.82	20240201	46750	-24.39	20231227	18400	92.12	20230519	3.07	N	009420	500	261 억		3202686	N	N	134	N	00	N
41	20240424	090244	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	35100	-150	5	-0.43	194274950	5513	2.02	35350	35400	35050	45800	24700	35250	35239.42	6.13	0	-934	36350	35800	34900	34350	33450	36075	34625	261	10550	500	26080	50	1	52240638	18336	523.88	9.20	12	0.01	67.00	3817.00	46750	20231227	-24.92	18400	20230519	90.76	44800	-21.65	20240102	28550	22.94	20240201	46750	-24.92	20231227	18400	90.76	20230519	3.07	N	009420	500	261 억		3202686	N	N	134	N	00	N
42	20240423	160234	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	35250	600	2	1.73	9547573700	272665	54.99	34400	35450	34000	45000	24300	34650	35015.03	6.04	0	24942	36016	35332	34066	33382	32116	35675	33725	261	10350	500	25640	50	1	52240638	18415	526.12	9.24	12	0.52	67.00	3817.00	46750	20231227	-24.60	18400	20230519	91.58	44800	-21.32	20240102	28550	23.47	20240201	46750	-24.60	20231227	18400	91.58	20230519	3.06	N	009420	500	261 억		3157209	N	N	134	N	00	N
43	20240423	150242	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	35100	450	2	1.30	8720180600	249135	50.24	34400	35450	34000	45000	24300	34650	35001.94	6.04	0	17701	36016	35332	34066	33382	32116	35675	33725	261	10350	500	25640	50	1	52240638	18336	523.88	9.20	12	0.48	67.00	3817.00	46750	20231227	-24.92	18400	20230519	90.76	44800	-21.65	20240102	28550	22.94	20240201	46750	-24.92	20231227	18400	90.76	20230519	3.06	N	009420	500	261 억		3157209	N	N	276	N	00	N
44	20240423	140243	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	35150	500	2	1.44	7197380800	205987	41.54	34400	35450	34000	45000	24300	34650	34941.06	6.04	0	16403	36016	35332	34066	33382	32116	35675	33725	261	10350	500	25640	50	1	52240638	18363	524.63	9.21	12	0.39	67.00	3817.00	46750	20231227	-24.81	18400	20230519	91.03	44800	-21.54	20240102	28550	23.12	20240201	46750	-24.81	20231227	18400	91.03	20230519	3.06	N	009420	500	261 억		3157209	N	N	276	N	00	N
45	20240423	130241	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	34900	250	2	0.72	6481827050	185597	37.43	34400	35450	34000	45000	24300	34650	34924.32	6.04	0	16166	36016	35332	34066	33382	32116	35675	33725	261	10350	500	25640	50	1	52240638	18232	520.90	9.14	12	0.36	67.00	3817.00	46750	20231227	-25.35	18400	20230519	89.67	44800	-22.10	20240102	28550	22.24	20240201	46750	-25.35	20231227	18400	89.67	20230519	3.06	N	009420	500	261 억		3157209	N	N	276	N	00	N
46	20240423	120242	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	34900	250	2	0.72	6117066350	175140	35.32	34400	35450	34000	45000	24300	34650	34926.85	6.04	0	18809	36016	35332	34066	33382	32116	35675	33725	261	10350	500	25640	50	1	52240638	18232	520.90	9.14	12	0.34	67.00	3817.00	46750	20231227	-25.35	18400	20230519	89.67	44800	-22.10	20240102	28550	22.24	20240201	46750	-25.35	20231227	18400	89.67	20230519	3.06	N	009420	500	261 억		3157209	N	N	276	N	00	N
47	20240423	110242	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	34650	0	3	0.00	5524672850	158127	31.89	34400	35450	34000	45000	24300	34650	34938.35	6.04	0	14071	36016	35332	34066	33382	32116	35675	33725	261	10350	500	25640	50	1	52240638	18101	517.16	9.08	12	0.30	67.00	3817.00	46750	20231227	-25.88	18400	20230519	88.32	44800	-22.66	20240102	28550	21.37	20240201	46750	-25.88	20231227	18400	88.32	20230519	3.06	N	009420	500	261 억		3157209	N	N	276	N	00	N
48	20240423	100243	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	35200	550	2	1.59	3677374500	105273	21.23	34400	35450	34000	45000	24300	34650	34932.01	6.04	0	-337	36016	35332	34066	33382	32116	35675	33725	261	10350	500	25640	50	1	52240638	18389	525.37	9.22	12	0.20	67.00	3817.00	46750	20231227	-24.71	18400	20230519	91.30	44800	-21.43	20240102	28550	23.29	20240201	46750	-24.71	20231227	18400	91.30	20230519	3.06	N	009420	500	261 억		3157209	N	N	276	N	00	N
49	20240423	090242	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	34250	-400	5	-1.15	293073950	8544	1.72	34400	34450	34050	45000	24300	34650	34298.43	6.04	0	-3423	36016	35332	34066	33382	32116	35675	33725	261	10350	500	25640	50	1	52240638	17892	511.19	8.97	12	0.02	67.00	3817.00	46750	20231227	-26.74	18400	20230519	86.14	44800	-23.55	20240102	28550	19.96	20240201	46750	-26.74	20231227	18400	86.14	20230519	3.06	N	009420	500	261 억		3157209	N	N	276	N	00	N
50	20240422	160241	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	34650	2550	2	7.94	16799638100	493128	225.73	32950	34750	32800	41700	22500	32100	34066.96	6.02	0	28902	33733	32916	32283	31466	30833	32600	31150	261	9600	500	23750	50	1	52240638	18101	517.16	9.08	12	0.94	67.00	3817.00	46750	20231227	-25.88	18400	20230519	88.32	44800	-22.66	20240102	28550	21.37	20240201	46750	-25.88	20231227	18400	88.32	20230519	3.10	N	009420	500	261 억		3144264	N	N	276	N	00	N
51	20240422	150241	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	34500	2400	2	7.48	15621941950	459064	210.13	32950	34750	32800	41700	22500	32100	34030.06	6.02	0	37312	33733	32916	32283	31466	30833	32600	31150	261	9600	500	23750	50	1	52240638	18023	514.93	9.04	12	0.88	67.00	3817.00	46750	20231227	-26.20	18400	20230519	87.50	44800	-22.99	20240102	28550	20.84	20240201	46750	-26.20	20231227	18400	87.50	20230519	3.10	N	009420	500	261 억		3144264	N	N	891	N	00	N
52	20240422	140241	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33850	1750	2	5.45	12877251100	378773	173.38	32950	34750	32800	41700	22500	32100	33997.36	6.02	0	40710	33733	32916	32283	31466	30833	32600	31150	261	9600	500	23750	50	1	52240638	17683	505.22	8.87	12	0.73	67.00	3817.00	46750	20231227	-27.59	18400	20230519	83.97	44800	-24.44	20240102	28550	18.56	20240201	46750	-27.59	20231227	18400	83.97	20230519	3.10	N	009420	500	261 억		3144264	N	N	891	N	00	N
53	20240422	130241	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33900	1800	2	5.61	11909967700	350269	160.33	32950	34750	32800	41700	22500	32100	34002.44	6.02	0	44896	33733	32916	32283	31466	30833	32600	31150	261	9600	500	23750	50	1	52240638	17710	505.97	8.88	12	0.67	67.00	3817.00	46750	20231227	-27.49	18400	20230519	84.24	44800	-24.33	20240102	28550	18.74	20240201	46750	-27.49	20231227	18400	84.24	20230519	3.10	N	009420	500	261 억		3144264	N	N	891	N	00	N
54	20240422	120241	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33850	1750	2	5.45	10879146250	319975	146.47	32950	34750	32800	41700	22500	32100	34000.09	6.02	0	47215	33733	32916	32283	31466	30833	32600	31150	261	9600	500	23750	50	1	52240638	17683	505.22	8.87	12	0.61	67.00	3817.00	46750	20231227	-27.59	18400	20230519	83.97	44800	-24.44	20240102	28550	18.56	20240201	46750	-27.59	20231227	18400	83.97	20230519	3.10	N	009420	500	261 억		3144264	N	N	891	N	00	N
55	20240422	110241	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	34050	1950	2	6.07	9415303450	276619	126.62	32950	34750	32800	41700	22500	32100	34037.20	6.02	0	45830	33733	32916	32283	31466	30833	32600	31150	261	9600	500	23750	50	1	52240638	17788	508.21	8.92	12	0.53	67.00	3817.00	46750	20231227	-27.17	18400	20230519	85.05	44800	-24.00	20240102	28550	19.26	20240201	46750	-27.17	20231227	18400	85.05	20230519	3.10	N	009420	500	261 억		3144264	N	N	891	N	00	N
56	20240422	100241	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	34400	2300	2	7.17	7738832900	227740	104.25	32950	34750	32800	41700	22500	32100	33981.14	6.02	0	40009	33733	32916	32283	31466	30833	32600	31150	261	9600	500	23750	50	1	52240638	17971	513.43	9.01	12	0.44	67.00	3817.00	46750	20231227	-26.42	18400	20230519	86.96	44800	-23.21	20240102	28550	20.49	20240201	46750	-26.42	20231227	18400	86.96	20230519	3.10	N	009420	500	261 억		3144264	N	N	891	N	00	N
57	20240422	090241	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33400	1300	2	4.05	1531775400	46067	21.09	32950	33700	32800	41700	22500	32100	33251.46	6.02	0	9297	33733	32916	32283	31466	30833	32600	31150	261	9600	500	23750	50	1	52240638	17448	498.51	8.75	12	0.09	67.00	3817.00	46750	20231227	-28.56	18400	20230519	81.52	44800	-25.45	20240102	28550	16.99	20240201	46750	-28.56	20231227	18400	81.52	20230519	3.10	N	009420	500	261 억		3144264	N	N	891	N	00	N
58	20240419	160233	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32100	-1200	5	-3.60	7009440350	217554	91.94	32800	33100	31650	43250	23350	33300	32219.36	5.99	0	2497	34633	33966	32783	32116	30933	34300	32450	261	9950	500	24640	50	1	52240638	16769	479.10	8.41	12	0.42	67.00	3817.00	46750	20231227	-31.34	18400	20230519	74.46	44800	-28.35	20240102	28550	12.43	20240201	46750	-31.34	20231227	18400	74.46	20230519	3.11	N	009420	500	261 억		3128552	N	N	891	N	00	N
59	20240419	150233	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32200	-1100	5	-3.30	6717508500	208469	88.10	32800	33100	31650	43250	23350	33300	32223.01	5.99	0	2372	34633	33966	32783	32116	30933	34300	32450	261	9950	500	24640	50	1	52240638	16821	480.60	8.44	12	0.40	67.00	3817.00	46750	20231227	-31.12	18400	20230519	75.00	44800	-28.12	20240102	28550	12.78	20240201	46750	-31.12	20231227	18400	75.00	20230519	3.11	N	009420	500	261 억		3128552	N	N	91	N	00	N
60	20240419	140231	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32250	-1050	5	-3.15	5871998800	182140	76.97	32800	33100	31650	43250	23350	33300	32238.88	5.99	0	6180	34633	33966	32783	32116	30933	34300	32450	261	9950	500	24640	50	1	52240638	16848	481.34	8.45	12	0.35	67.00	3817.00	46750	20231227	-31.02	18400	20230519	75.27	44800	-28.01	20240102	28550	12.96	20240201	46750	-31.02	20231227	18400	75.27	20230519	3.11	N	009420	500	261 억		3128552	N	N	91	N	00	N
61	20240419	130234	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32250	-1050	5	-3.15	5394688750	167341	70.72	32800	33100	31650	43250	23350	33300	32237.64	5.99	0	3397	34633	33966	32783	32116	30933	34300	32450	261	9950	500	24640	50	1	52240638	16848	481.34	8.45	12	0.32	67.00	3817.00	46750	20231227	-31.02	18400	20230519	75.27	44800	-28.01	20240102	28550	12.96	20240201	46750	-31.02	20231227	18400	75.27	20230519	3.11	N	009420	500	261 억		3128552	N	N	91	N	00	N
62	20240419	120233	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	31900	-1400	5	-4.20	4977344650	154319	65.22	32800	33100	31650	43250	23350	33300	32253.55	5.99	0	-567	34633	33966	32783	32116	30933	34300	32450	261	9950	500	24640	50	1	52240638	16665	476.12	8.36	12	0.30	67.00	3817.00	46750	20231227	-31.76	18400	20230519	73.37	44800	-28.79	20240102	28550	11.73	20240201	46750	-31.76	20231227	18400	73.37	20230519	3.11	N	009420	500	261 억		3128552	N	N	91	N	00	N
63	20240419	110233	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	31850	-1450	5	-4.35	3427776750	105583	44.62	32800	33100	31800	43250	23350	33300	32465.16	5.99	0	-2610	34633	33966	32783	32116	30933	34300	32450	261	9950	500	24640	50	1	52240638	16639	475.37	8.34	12	0.20	67.00	3817.00	46750	20231227	-31.87	18400	20230519	73.10	44800	-28.91	20240102	28550	11.56	20240201	46750	-31.87	20231227	18400	73.10	20230519	3.11	N	009420	500	261 억		3128552	N	N	91	N	00	N
64	20240419	100233	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32950	-350	5	-1.05	1910119500	58480	24.71	32800	33100	32450	43250	23350	33300	32662.68	5.99	0	7293	34633	33966	32783	32116	30933	34300	32450	261	9950	500	24640	50	1	52240638	17213	491.79	8.63	12	0.11	67.00	3817.00	46750	20231227	-29.52	18400	20230519	79.08	44800	-26.45	20240102	28550	15.41	20240201	46750	-29.52	20231227	18400	79.08	20230519	3.11	N	009420	500	261 억		3128552	N	N	91	N	00	N
65	20240419	090231	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32700	-600	5	-1.80	227794550	6959	2.94	32800	32950	32600	43250	23350	33300	32733.07	5.99	0	-1137	34633	33966	32783	32116	30933	34300	32450	261	9950	500	24640	50	1	52240638	17083	488.06	8.57	12	0.01	67.00	3817.00	46750	20231227	-30.05	18400	20230519	77.72	44800	-27.01	20240102	28550	14.54	20240201	46750	-30.05	20231227	18400	77.72	20230519	3.11	N	009420	500	261 억		3128552	N	N	91	N	00	N
66	20240418	160232	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33300	1400	2	4.39	7741089100	235667	122.44	31600	33450	31600	41450	22350	31900	32846.70	5.91	0	21779	33566	32732	32316	31482	31066	32525	31275	261	9550	500	23600	50	1	52240638	17396	497.01	8.72	12	0.45	67.00	3817.00	46750	20231227	-28.77	18400	20230519	80.98	44800	-25.67	20240102	28550	16.64	20240201	46750	-28.77	20231227	18400	80.98	20230519	3.09	N	009420	500	261 억		3087550	N	N	91	N	00	N
67	20240418	150232	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33300	1400	2	4.39	7092044600	216201	112.32	31600	33400	31600	41450	22350	31900	32803.01	5.91	0	28156	33566	32732	32316	31482	31066	32525	31275	261	9550	500	23600	50	1	52240638	17396	497.01	8.72	12	0.41	67.00	3817.00	46750	20231227	-28.77	18400	20230519	80.98	44800	-25.67	20240102	28550	16.64	20240201	46750	-28.77	20231227	18400	80.98	20230519	3.09	N	009420	500	261 억		3087550	N	N	819	N	00	N
68	20240418	140233	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33150	1250	2	3.92	5871593000	179397	93.20	31600	33400	31600	41450	22350	31900	32729.61	5.91	0	24471	33566	32732	32316	31482	31066	32525	31275	261	9550	500	23600	50	1	52240638	17318	494.78	8.68	12	0.34	67.00	3817.00	46750	20231227	-29.09	18400	20230519	80.16	44800	-26.00	20240102	28550	16.11	20240201	46750	-29.09	20231227	18400	80.16	20230519	3.09	N	009420	500	261 억		3087550	N	N	819	N	00	N
69	20240418	130233	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33250	1350	2	4.23	5378206700	164507	85.47	31600	33400	31600	41450	22350	31900	32692.87	5.91	0	27838	33566	32732	32316	31482	31066	32525	31275	261	9550	500	23600	50	1	52240638	17370	496.27	8.71	12	0.31	67.00	3817.00	46750	20231227	-28.88	18400	20230519	80.71	44800	-25.78	20240102	28550	16.46	20240201	46750	-28.88	20231227	18400	80.71	20230519	3.09	N	009420	500	261 억		3087550	N	N	819	N	00	N
70	20240418	120231	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33200	1300	2	4.08	4632381950	142073	73.81	31600	33250	31600	41450	22350	31900	32605.65	5.91	0	27170	33566	32732	32316	31482	31066	32525	31275	261	9550	500	23600	50	1	52240638	17344	495.52	8.70	12	0.27	67.00	3817.00	46750	20231227	-28.98	18400	20230519	80.43	44800	-25.89	20240102	28550	16.29	20240201	46750	-28.98	20231227	18400	80.43	20230519	3.09	N	009420	500	261 억		3087550	N	N	819	N	00	N
71	20240418	110233	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33000	1100	2	3.45	3981594350	122425	63.60	31600	33200	31600	41450	22350	31900	32522.72	5.91	0	21281	33566	32732	32316	31482	31066	32525	31275	261	9550	500	23600	50	1	52240638	17239	492.54	8.65	12	0.23	67.00	3817.00	46750	20231227	-29.41	18400	20230519	79.35	44800	-26.34	20240102	28550	15.59	20240201	46750	-29.41	20231227	18400	79.35	20230519	3.09	N	009420	500	261 억		3087550	N	N	819	N	00	N
72	20240418	100232	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32650	750	2	2.35	2244477850	69593	36.16	31600	32700	31600	41450	22350	31900	32251.49	5.91	0	9946	33566	32732	32316	31482	31066	32525	31275	261	9550	500	23600	50	1	52240638	17057	487.31	8.55	12	0.13	67.00	3817.00	46750	20231227	-30.16	18400	20230519	77.45	44800	-27.12	20240102	28550	14.36	20240201	46750	-30.16	20231227	18400	77.45	20230519	3.09	N	009420	500	261 억		3087550	N	N	819	N	00	N
73	20240418	090232	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	31700	-200	5	-0.63	159502950	5029	2.61	31600	32050	31600	41450	22350	31900	31716.63	5.91	0	132	33566	32732	32316	31482	31066	32525	31275	261	9550	500	23600	50	1	52240638	16560	473.13	8.30	12	0.01	67.00	3817.00	46750	20231227	-32.19	18400	20230519	72.28	44800	-29.24	20240102	28550	11.03	20240201	46750	-32.19	20231227	18400	72.28	20230519	3.09	N	009420	500	261 억		3087550	N	N	819	N	00	N
74	20240417	160229	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	31900	-900	5	-2.74	6166764150	190645	93.48	32700	33150	31900	42600	23000	32800	32351.23	6.00	0	-53863	33666	33232	32666	32232	31666	33450	32450	261	9800	500	24270	50	1	52240638	16665	476.12	8.36	12	0.36	67.00	3817.00	46750	20231227	-31.76	18400	20230519	73.37	44800	-28.79	20240102	28550	11.73	20240201	46750	-31.76	20231227	18400	73.37	20230519	3.07	N	009420	500	261 억		3134720	N	N	813	N	00	N
75	20240417	150233	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32150	-650	5	-1.98	5067272850	156273	76.63	32700	33150	32000	42600	23000	32800	32425.77	6.00	0	-53406	33666	33232	32666	32232	31666	33450	32450	261	9800	500	24270	50	1	52240638	16795	479.85	8.42	12	0.30	67.00	3817.00	46750	20231227	-31.23	18400	20230519	74.73	44800	-28.24	20240102	28550	12.61	20240201	46750	-31.23	20231227	18400	74.73	20230519	3.07	N	009420	500	261 억		3134720	N	N	828	N	00	N
76	20240417	140231	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32250	-550	5	-1.68	4318730450	133074	65.25	32700	33150	32000	42600	23000	32800	32453.60	6.00	0	-42914	33666	33232	32666	32232	31666	33450	32450	261	9800	500	24270	50	1	52240638	16848	481.34	8.45	12	0.25	67.00	3817.00	46750	20231227	-31.02	18400	20230519	75.27	44800	-28.01	20240102	28550	12.96	20240201	46750	-31.02	20231227	18400	75.27	20230519	3.07	N	009420	500	261 억		3134720	N	N	828	N	00	N
77	20240417	130233	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32100	-700	5	-2.13	3406000650	104683	51.33	32700	33150	32100	42600	23000	32800	32536.33	6.00	0	-28417	33666	33232	32666	32232	31666	33450	32450	261	9800	500	24270	50	1	52240638	16769	479.10	8.41	12	0.20	67.00	3817.00	46750	20231227	-31.34	18400	20230519	74.46	44800	-28.35	20240102	28550	12.43	20240201	46750	-31.34	20231227	18400	74.46	20230519	3.07	N	009420	500	261 억		3134720	N	N	828	N	00	N
78	20240417	120232	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32450	-350	5	-1.07	2593867200	79475	38.97	32700	33150	32300	42600	23000	32800	32637.52	6.00	0	-10128	33666	33232	32666	32232	31666	33450	32450	261	9800	500	24270	50	1	52240638	16952	484.33	8.50	12	0.15	67.00	3817.00	46750	20231227	-30.59	18400	20230519	76.36	44800	-27.57	20240102	28550	13.66	20240201	46750	-30.59	20231227	18400	76.36	20230519	3.07	N	009420	500	261 억		3134720	N	N	828	N	00	N
79	20240417	110232	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32500	-300	5	-0.91	2019378300	61756	30.28	32700	33150	32300	42600	23000	32800	32699.31	6.00	0	-9808	33666	33232	32666	32232	31666	33450	32450	261	9800	500	24270	50	1	52240638	16978	485.07	8.51	12	0.12	67.00	3817.00	46750	20231227	-30.48	18400	20230519	76.63	44800	-27.46	20240102	28550	13.84	20240201	46750	-30.48	20231227	18400	76.63	20230519	3.07	N	009420	500	261 억		3134720	N	N	828	N	00	N
80	20240417	100231	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32850	50	2	0.15	1138326650	34689	17.01	32700	33150	32600	42600	23000	32800	32815.21	6.00	0	-7915	33666	33232	32666	32232	31666	33450	32450	261	9800	500	24270	50	1	52240638	17161	490.30	8.61	12	0.07	67.00	3817.00	46750	20231227	-29.73	18400	20230519	78.53	44800	-26.67	20240102	28550	15.06	20240201	46750	-29.73	20231227	18400	78.53	20230519	3.07	N	009420	500	261 억		3134720	N	N	828	N	00	N
81	20240417	090231	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32750	-50	5	-0.15	211709550	6470	3.17	32700	32950	32650	42600	23000	32800	32721.72	6.00	0	518	33666	33232	32666	32232	31666	33450	32450	261	9800	500	24270	50	1	52240638	17109	488.81	8.58	12	0.01	67.00	3817.00	46750	20231227	-29.95	18400	20230519	77.99	44800	-26.90	20240102	28550	14.71	20240201	46750	-29.95	20231227	18400	77.99	20230519	3.07	N	009420	500	261 억		3134720	N	N	828	N	00	N
82	20240416	160233	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32800	-100	5	-0.30	6561846350	201338	92.21	32550	33100	32100	42750	23050	32900	32590.93	6.02	0	-26338	34433	33666	33183	32416	31933	33425	32175	261	9850	500	24340	50	1	52240638	17135	489.55	8.59	12	0.39	67.00	3817.00	46750	20231227	-29.84	18400	20230519	78.26	44800	-26.79	20240102	28550	14.89	20240201	46750	-29.84	20231227	18400	78.26	20230519	3.10	N	009420	500	261 억		3143214	N	N	828	N	00	N
83	20240416	150231	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32950	50	2	0.15	6028337500	185109	84.78	32550	33100	32100	42750	23050	32900	32566.41	6.02	0	-20895	34433	33666	33183	32416	31933	33425	32175	261	9850	500	24340	50	1	52240638	17213	491.79	8.63	12	0.35	67.00	3817.00	46750	20231227	-29.52	18400	20230519	79.08	44800	-26.45	20240102	28550	15.41	20240201	46750	-29.52	20231227	18400	79.08	20230519	3.10	N	009420	500	261 억		3143214	N	N	8105	N	00	N
84	20240416	140230	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32750	-150	5	-0.46	4850957750	149250	68.36	32550	33100	32100	42750	23050	32900	32502.22	6.02	0	-10095	34433	33666	33183	32416	31933	33425	32175	261	9850	500	24340	50	1	52240638	17109	488.81	8.58	12	0.29	67.00	3817.00	46750	20231227	-29.95	18400	20230519	77.99	44800	-26.90	20240102	28550	14.71	20240201	46750	-29.95	20231227	18400	77.99	20230519	3.10	N	009420	500	261 억		3143214	N	N	8105	N	00	N
85	20240416	130231	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32250	-650	5	-1.98	4039056200	124370	56.96	32550	33100	32100	42750	23050	32900	32476.11	6.02	0	-6714	34433	33666	33183	32416	31933	33425	32175	261	9850	500	24340	50	1	52240638	16848	481.34	8.45	12	0.24	67.00	3817.00	46750	20231227	-31.02	18400	20230519	75.27	44800	-28.01	20240102	28550	12.96	20240201	46750	-31.02	20231227	18400	75.27	20230519	3.10	N	009420	500	261 억		3143214	N	N	8105	N	00	N
86	20240416	120233	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32300	-600	5	-1.82	3664296650	112740	51.63	32550	33100	32100	42750	23050	32900	32502.17	6.02	0	-7586	34433	33666	33183	32416	31933	33425	32175	261	9850	500	24340	50	1	52240638	16874	482.09	8.46	12	0.22	67.00	3817.00	46750	20231227	-30.91	18400	20230519	75.54	44800	-27.90	20240102	28550	13.13	20240201	46750	-30.91	20231227	18400	75.54	20230519	3.10	N	009420	500	261 억		3143214	N	N	8105	N	00	N
87	20240416	110232	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32400	-500	5	-1.52	2753601200	84471	38.69	32550	33100	32200	42750	23050	32900	32598.17	6.02	0	-10606	34433	33666	33183	32416	31933	33425	32175	261	9850	500	24340	50	1	52240638	16926	483.58	8.49	12	0.16	67.00	3817.00	46750	20231227	-30.70	18400	20230519	76.09	44800	-27.68	20240102	28550	13.49	20240201	46750	-30.70	20231227	18400	76.09	20230519	3.10	N	009420	500	261 억		3143214	N	N	8105	N	00	N
88	20240416	100230	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32650	-250	5	-0.76	1668003100	51045	23.38	32550	33100	32200	42750	23050	32900	32677.09	6.02	0	-8320	34433	33666	33183	32416	31933	33425	32175	261	9850	500	24340	50	1	52240638	17057	487.31	8.55	12	0.10	67.00	3817.00	46750	20231227	-30.16	18400	20230519	77.45	44800	-27.12	20240102	28550	14.36	20240201	46750	-30.16	20231227	18400	77.45	20230519	3.10	N	009420	500	261 억		3143214	N	N	8105	N	00	N
89	20240416	090228	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32300	-600	5	-1.82	201043050	6199	2.84	32550	32600	32200	42750	23050	32900	32431.15	6.02	0	-2459	34433	33666	33183	32416	31933	33425	32175	261	9850	500	24340	50	1	52240638	16874	482.09	8.46	12	0.01	67.00	3817.00	46750	20231227	-30.91	18400	20230519	75.54	44800	-27.90	20240102	28550	13.13	20240201	46750	-30.91	20231227	18400	75.54	20230519	3.10	N	009420	500	261 억		3143214	N	N	8105	N	00	N
90	20240415	160228	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32900	-1300	5	-3.80	7177686250	217261	49.22	33700	33950	32700	44450	23950	34200	33036.93	6.03	0	-38296	36266	35232	33566	32532	30866	35750	33050	261	10250	500	25300	50	1	52240638	17187	491.04	8.62	12	0.42	67.00	3817.00	46750	20231227	-29.63	18400	20230519	78.80	44800	-26.56	20240102	28550	15.24	20240201	46750	-29.63	20231227	18400	78.80	20230519	3.09	N	009420	500	261 억		3152520	N	N	8105	N	00	N
91	20240415	150229	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33000	-1200	5	-3.51	6634562900	200764	45.48	33700	33950	32700	44450	23950	34200	33045.70	6.03	0	-37180	36266	35232	33566	32532	30866	35750	33050	261	10250	500	25300	50	1	52240638	17239	492.54	8.65	12	0.38	67.00	3817.00	46750	20231227	-29.41	18400	20230519	79.35	44800	-26.34	20240102	28550	15.59	20240201	46750	-29.41	20231227	18400	79.35	20230519	3.09	N	009420	500	261 억		3152520	N	N	158	N	00	N
92	20240415	140229	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33150	-1050	5	-3.07	6096755200	184485	41.79	33700	33950	32700	44450	23950	34200	33046.48	6.03	0	-35173	36266	35232	33566	32532	30866	35750	33050	261	10250	500	25300	50	1	52240638	17318	494.78	8.68	12	0.35	67.00	3817.00	46750	20231227	-29.09	18400	20230519	80.16	44800	-26.00	20240102	28550	16.11	20240201	46750	-29.09	20231227	18400	80.16	20230519	3.09	N	009420	500	261 억		3152520	N	N	158	N	00	N
93	20240415	130228	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32850	-1350	5	-3.95	5156911900	155957	35.33	33700	33950	32700	44450	23950	34200	33065.14	6.03	0	-31921	36266	35232	33566	32532	30866	35750	33050	261	10250	500	25300	50	1	52240638	17161	490.30	8.61	12	0.30	67.00	3817.00	46750	20231227	-29.73	18400	20230519	78.53	44800	-26.67	20240102	28550	15.06	20240201	46750	-29.73	20231227	18400	78.53	20230519	3.09	N	009420	500	261 억		3152520	N	N	158	N	00	N
94	20240415	120229	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32800	-1400	5	-4.09	4649104250	140472	31.82	33700	33950	32700	44450	23950	34200	33095.11	6.03	0	-29382	36266	35232	33566	32532	30866	35750	33050	261	10250	500	25300	50	1	52240638	17135	489.55	8.59	12	0.27	67.00	3817.00	46750	20231227	-29.84	18400	20230519	78.26	44800	-26.79	20240102	28550	14.89	20240201	46750	-29.84	20231227	18400	78.26	20230519	3.09	N	009420	500	261 억		3152520	N	N	158	N	00	N
95	20240415	110230	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32800	-1400	5	-4.09	4211498800	127140	28.80	33700	33950	32700	44450	23950	34200	33123.61	6.03	0	-28680	36266	35232	33566	32532	30866	35750	33050	261	10250	500	25300	50	1	52240638	17135	489.55	8.59	12	0.24	67.00	3817.00	46750	20231227	-29.84	18400	20230519	78.26	44800	-26.79	20240102	28550	14.89	20240201	46750	-29.84	20231227	18400	78.26	20230519	3.09	N	009420	500	261 억		3152520	N	N	158	N	00	N
96	20240415	100229	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33000	-1200	5	-3.51	3018383450	90942	20.60	33700	33950	32700	44450	23950	34200	33188.51	6.03	0	-27737	36266	35232	33566	32532	30866	35750	33050	261	10250	500	25300	50	1	52240638	17239	492.54	8.65	12	0.17	67.00	3817.00	46750	20231227	-29.41	18400	20230519	79.35	44800	-26.34	20240102	28550	15.59	20240201	46750	-29.41	20231227	18400	79.35	20230519	3.09	N	009420	500	261 억		3152520	N	N	158	N	00	N
97	20240415	090229	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33350	-850	5	-2.49	321733300	9569	2.17	33700	33950	33200	44450	23950	34200	33613.14	6.03	0	-752	36266	35232	33566	32532	30866	35750	33050	261	10250	500	25300	50	1	52240638	17422	497.76	8.74	12	0.02	67.00	3817.00	46750	20231227	-28.66	18400	20230519	81.25	44800	-25.56	20240102	28550	16.81	20240201	46750	-28.66	20231227	18400	81.25	20230519	3.09	N	009420	500	261 억		3152520	N	N	158	N	00	N
98	20240412	160229	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	34200	2400	2	7.55	14864579500	440491	220.38	32100	34600	31900	41300	22300	31800	33744.47	6.05	0	-16592	32700	32250	31850	31400	31000	32475	31625	261	9500	500	23530	50	1	52240638	17866	510.45	8.96	12	0.84	67.00	3817.00	46750	20231227	-26.84	18400	20230519	85.87	44800	-23.66	20240102	28550	19.79	20240201	46750	-26.84	20231227	18400	85.87	20230519	3.11	N	009420	500	261 억		3160179	N	N	158	N	00	N
99	20240412	150229	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	34050	2250	2	7.08	14231177000	421952	211.11	32100	34600	31900	41300	22300	31800	33727.03	6.05	0	-11678	32700	32250	31850	31400	31000	32475	31625	261	9500	500	23530	50	1	52240638	17788	508.21	8.92	12	0.81	67.00	3817.00	46750	20231227	-27.17	18400	20230519	85.05	44800	-24.00	20240102	28550	19.26	20240201	46750	-27.17	20231227	18400	85.05	20230519	3.11	N	009420	500	261 억		3160179	N	N	134	N	00	N
100	20240412	140229	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	34100	2300	2	7.23	12365969600	367564	183.90	32100	34350	31900	41300	22300	31800	33643.06	6.05	0	-15010	32700	32250	31850	31400	31000	32475	31625	261	9500	500	23530	50	1	52240638	17814	508.96	8.93	12	0.70	67.00	3817.00	46750	20231227	-27.06	18400	20230519	85.33	44800	-23.88	20240102	28550	19.44	20240201	46750	-27.06	20231227	18400	85.33	20230519	3.11	N	009420	500	261 억		3160179	N	N	134	N	00	N
101	20240412	130228	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	34150	2350	2	7.39	11518674000	342815	171.51	32100	34350	31900	41300	22300	31800	33600.29	6.05	0	-16317	32700	32250	31850	31400	31000	32475	31625	261	9500	500	23530	50	1	52240638	17840	509.70	8.95	12	0.66	67.00	3817.00	46750	20231227	-26.95	18400	20230519	85.60	44800	-23.77	20240102	28550	19.61	20240201	46750	-26.95	20231227	18400	85.60	20230519	3.11	N	009420	500	261 억		3160179	N	N	134	N	00	N
102	20240412	120229	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	34000	2200	2	6.92	10631740900	316786	158.49	32100	34350	31900	41300	22300	31800	33561.30	6.05	0	-8380	32700	32250	31850	31400	31000	32475	31625	261	9500	500	23530	50	1	52240638	17762	507.46	8.91	12	0.61	67.00	3817.00	46750	20231227	-27.27	18400	20230519	84.78	44800	-24.11	20240102	28550	19.09	20240201	46750	-27.27	20231227	18400	84.78	20230519	3.11	N	009420	500	261 억		3160179	N	N	134	N	00	N
103	20240412	110227	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	34300	2500	2	7.86	8890597700	265825	132.99	32100	34300	31900	41300	22300	31800	33445.33	6.05	0	-1036	32700	32250	31850	31400	31000	32475	31625	261	9500	500	23530	50	1	52240638	17919	511.94	8.99	12	0.51	67.00	3817.00	46750	20231227	-26.63	18400	20230519	86.41	44800	-23.44	20240102	28550	20.14	20240201	46750	-26.63	20231227	18400	86.41	20230519	3.11	N	009420	500	261 억		3160179	N	N	134	N	00	N
104	20240412	100228	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33400	1600	2	5.03	5047864450	152382	76.24	32100	33900	31900	41300	22300	31800	33126.43	6.05	0	-12890	32700	32250	31850	31400	31000	32475	31625	261	9500	500	23530	50	1	52240638	17448	498.51	8.75	12	0.29	67.00	3817.00	46750	20231227	-28.56	18400	20230519	81.52	44800	-25.45	20240102	28550	16.99	20240201	46750	-28.56	20231227	18400	81.52	20230519	3.11	N	009420	500	261 억		3160179	N	N	134	N	00	N
105	20240412	090228	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32300	500	2	1.57	197090000	6136	3.07	32100	32350	31950	41300	22300	31800	32120.53	6.05	0	383	32700	32250	31850	31400	31000	32475	31625	261	9500	500	23530	50	1	52240638	16874	482.09	8.46	12	0.01	67.00	3817.00	46750	20231227	-30.91	18400	20230519	75.54	44800	-27.90	20240102	28550	13.13	20240201	46750	-30.91	20231227	18400	75.54	20230519	3.11	N	009420	500	261 억		3160179	N	N	134	N	00	N
106	20240411	160226	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	31800	-500	5	-1.55	6297056600	197584	95.62	31550	32300	31450	41950	22650	32300	31870.89	6.03	0	-7897	33533	32916	32433	31816	31333	33225	32125	261	9650	500	23900	50	1	52240638	16613	474.63	8.33	12	0.38	67.00	3817.00	46750	20231227	-31.98	18400	20230519	72.83	44800	-29.02	20240102	28550	11.38	20240201	46750	-31.98	20231227	18400	72.83	20230519	3.15	N	009420	500	261 억		3151691	N	N	134	N	00	N
107	20240411	150231	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32050	-250	5	-0.77	5095201250	159830	77.35	31550	32300	31450	41950	22650	32300	31878.82	6.03	0	-10533	33533	32916	32433	31816	31333	33225	32125	261	9650	500	23900	50	1	52240638	16743	478.36	8.40	12	0.31	67.00	3817.00	46750	20231227	-31.44	18400	20230519	74.18	44800	-28.46	20240102	28550	12.26	20240201	46750	-31.44	20231227	18400	74.18	20230519	3.15	N	009420	500	261 억		3151691	N	N	6	N	00	N
108	20240411	140232	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32000	-300	5	-0.93	4471232150	140391	67.94	31550	32250	31450	41950	22650	32300	31848.35	6.03	0	-7746	33533	32916	32433	31816	31333	33225	32125	261	9650	500	23900	50	1	52240638	16717	477.61	8.38	12	0.27	67.00	3817.00	46750	20231227	-31.55	18400	20230519	73.91	44800	-28.57	20240102	28550	12.08	20240201	46750	-31.55	20231227	18400	73.91	20230519	3.15	N	009420	500	261 억		3151691	N	N	6	N	00	N
109	20240411	130225	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	31800	-500	5	-1.55	3801456450	119407	57.78	31550	32250	31450	41950	22650	32300	31836.03	6.03	0	-12683	33533	32916	32433	31816	31333	33225	32125	261	9650	500	23900	50	1	52240638	16613	474.63	8.33	12	0.23	67.00	3817.00	46750	20231227	-31.98	18400	20230519	72.83	44800	-29.02	20240102	28550	11.38	20240201	46750	-31.98	20231227	18400	72.83	20230519	3.15	N	009420	500	261 억		3151691	N	N	6	N	00	N
110	20240411	120227	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	31950	-350	5	-1.08	3465399250	108868	52.68	31550	32250	31450	41950	22650	32300	31831.10	6.03	0	-10695	33533	32916	32433	31816	31333	33225	32125	261	9650	500	23900	50	1	52240638	16691	476.87	8.37	12	0.21	67.00	3817.00	46750	20231227	-31.66	18400	20230519	73.64	44800	-28.68	20240102	28550	11.91	20240201	46750	-31.66	20231227	18400	73.64	20230519	3.15	N	009420	500	261 억		3151691	N	N	6	N	00	N
111	20240411	110226	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32050	-250	5	-0.77	2685399700	84543	40.91	31550	32250	31450	41950	22650	32300	31763.56	6.03	0	789	33533	32916	32433	31816	31333	33225	32125	261	9650	500	23900	50	1	52240638	16743	478.36	8.40	12	0.16	67.00	3817.00	46750	20231227	-31.44	18400	20230519	74.18	44800	-28.46	20240102	28550	12.26	20240201	46750	-31.44	20231227	18400	74.18	20230519	3.15	N	009420	500	261 억		3151691	N	N	6	N	00	N
112	20240411	100228	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	31750	-550	5	-1.70	1870380250	59085	28.59	31550	32100	31450	41950	22650	32300	31655.49	6.03	0	3545	33533	32916	32433	31816	31333	33225	32125	261	9650	500	23900	50	1	52240638	16586	473.88	8.32	12	0.11	67.00	3817.00	46750	20231227	-32.09	18400	20230519	72.55	44800	-29.13	20240102	28550	11.21	20240201	46750	-32.09	20231227	18400	72.55	20230519	3.15	N	009420	500	261 억		3151691	N	N	6	N	00	N
113	20240411	090227	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	31950	-350	5	-1.08	316330750	9996	4.84	31550	32050	31550	41950	22650	32300	31644.16	6.03	0	2908	33533	32916	32433	31816	31333	33225	32125	261	9650	500	23900	50	1	52240638	16691	476.87	8.37	12	0.02	67.00	3817.00	46750	20231227	-31.66	18400	20230519	73.64	44800	-28.68	20240102	28550	11.91	20240201	46750	-31.66	20231227	18400	73.64	20230519	3.15	N	009420	500	261 억		3151691	N	N	6	N	00	N
114	20240409	160224	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32300	150	2	0.47	6580436600	203562	82.51	32100	33050	31950	41750	22550	32150	32326.75	6.08	0	-5763	33316	32732	32416	31832	31516	32575	31675	261	9600	500	23790	50	1	52240638	16874	482.09	8.46	12	0.39	67.00	3817.00	46750	20231227	-30.91	18400	20230519	75.54	44800	-27.90	20240102	28550	13.13	20240201	46750	-30.91	20231227	18400	75.54	20230519	3.21	N	009420	500	261 억		3177734	N	N	6	N	00	N
115	20240409	150225	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32400	250	2	0.78	5831699350	180375	73.12	32100	33050	31950	41750	22550	32150	32331.12	6.08	0	-8462	33316	32732	32416	31832	31516	32575	31675	261	9600	500	23790	50	1	52240638	16926	483.58	8.49	12	0.35	67.00	3817.00	46750	20231227	-30.70	18400	20230519	76.09	44800	-27.68	20240102	28550	13.49	20240201	46750	-30.70	20231227	18400	76.09	20230519	3.21	N	009420	500	261 억		3177734	N	N	559	N	00	N
116	20240409	140228	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32250	100	2	0.31	4987017550	154174	62.50	32100	33050	31950	41750	22550	32150	32346.87	6.08	0	-15585	33316	32732	32416	31832	31516	32575	31675	261	9600	500	23790	50	1	52240638	16848	481.34	8.45	12	0.30	67.00	3817.00	46750	20231227	-31.02	18400	20230519	75.27	44800	-28.01	20240102	28550	12.96	20240201	46750	-31.02	20231227	18400	75.27	20230519	3.21	N	009420	500	261 억		3177734	N	N	559	N	00	N
117	20240409	130225	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32250	100	2	0.31	4551802050	140710	57.04	32100	33050	31950	41750	22550	32150	32349.03	6.08	0	-15838	33316	32732	32416	31832	31516	32575	31675	261	9600	500	23790	50	1	52240638	16848	481.34	8.45	12	0.27	67.00	3817.00	46750	20231227	-31.02	18400	20230519	75.27	44800	-28.01	20240102	28550	12.96	20240201	46750	-31.02	20231227	18400	75.27	20230519	3.21	N	009420	500	261 억		3177734	N	N	559	N	00	N
118	20240409	120225	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32150	0	3	0.00	4193748250	129600	52.53	32100	33050	31950	41750	22550	32150	32359.41	6.08	0	-17072	33316	32732	32416	31832	31516	32575	31675	261	9600	500	23790	50	1	52240638	16795	479.85	8.42	12	0.25	67.00	3817.00	46750	20231227	-31.23	18400	20230519	74.73	44800	-28.24	20240102	28550	12.61	20240201	46750	-31.23	20231227	18400	74.73	20230519	3.21	N	009420	500	261 억		3177734	N	N	559	N	00	N
119	20240409	110226	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32200	50	2	0.16	3564312500	110037	44.60	32100	33050	31950	41750	22550	32150	32392.28	6.08	0	-14159	33316	32732	32416	31832	31516	32575	31675	261	9600	500	23790	50	1	52240638	16821	480.60	8.44	12	0.21	67.00	3817.00	46750	20231227	-31.12	18400	20230519	75.00	44800	-28.12	20240102	28550	12.78	20240201	46750	-31.12	20231227	18400	75.00	20230519	3.21	N	009420	500	261 억		3177734	N	N	559	N	00	N
120	20240409	100224	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32350	200	2	0.62	2330038750	71624	29.03	32100	33050	32100	41750	22550	32150	32532.34	6.08	0	-11842	33316	32732	32416	31832	31516	32575	31675	261	9600	500	23790	50	1	52240638	16900	482.84	8.48	12	0.14	67.00	3817.00	46750	20231227	-30.80	18400	20230519	75.82	44800	-27.79	20240102	28550	13.31	20240201	46750	-30.80	20231227	18400	75.82	20230519	3.21	N	009420	500	261 억		3177734	N	N	559	N	00	N
121	20240409	090228	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32350	200	2	0.62	190591750	5910	2.40	32100	32500	32100	41750	22550	32150	32251.61	6.08	0	3080	33316	32732	32416	31832	31516	32575	31675	261	9600	500	23790	50	1	52240638	16900	482.84	8.48	12	0.01	67.00	3817.00	46750	20231227	-30.80	18400	20230519	75.82	44800	-27.79	20240102	28550	13.31	20240201	46750	-30.80	20231227	18400	75.82	20230519	3.21	N	009420	500	261 억		3177734	N	N	559	N	00	N
122	20240408	160225	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32150	-850	5	-2.58	7857593900	242675	67.36	33000	33000	32100	42900	23100	33000	32379.88	6.02	0	27670	34300	33650	33200	32550	32100	33550	32450	261	9900	500	24420	50	1	52240638	16795	479.85	8.42	12	0.46	67.00	3817.00	46750	20231227	-31.23	18360	20230403	75.11	44800	-28.24	20240102	28550	12.61	20240201	46750	-31.23	20231227	18400	74.73	20230519	3.24	N	009420	500	261 억		3142669	N	N	559	N	00	N
123	20240408	150225	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32300	-700	5	-2.12	6986421250	215627	59.85	33000	33000	32100	42900	23100	33000	32400.48	6.02	0	24765	34300	33650	33200	32550	32100	33550	32450	261	9900	500	24420	50	1	52240638	16874	482.09	8.46	12	0.41	67.00	3817.00	46750	20231227	-30.91	18360	20230403	75.93	44800	-27.90	20240102	28550	13.13	20240201	46750	-30.91	20231227	18400	75.54	20230519	3.24	N	009420	500	261 억		3142669	N	N	115	N	00	N
124	20240408	140226	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32350	-650	5	-1.97	5973611350	184194	51.12	33000	33000	32100	42900	23100	33000	32431.07	6.02	0	15644	34300	33650	33200	32550	32100	33550	32450	261	9900	500	24420	50	1	52240638	16900	482.84	8.48	12	0.35	67.00	3817.00	46750	20231227	-30.80	18360	20230403	76.20	44800	-27.79	20240102	28550	13.31	20240201	46750	-30.80	20231227	18400	75.82	20230519	3.24	N	009420	500	261 억		3142669	N	N	115	N	00	N
125	20240408	130226	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32350	-650	5	-1.97	4954491500	152692	42.38	33000	33000	32100	42900	23100	33000	32447.60	6.02	0	23610	34300	33650	33200	32550	32100	33550	32450	261	9900	500	24420	50	1	52240638	16900	482.84	8.48	12	0.29	67.00	3817.00	46750	20231227	-30.80	18360	20230403	76.20	44800	-27.79	20240102	28550	13.31	20240201	46750	-30.80	20231227	18400	75.82	20230519	3.24	N	009420	500	261 억		3142669	N	N	115	N	00	N
126	20240408	120225	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32400	-600	5	-1.82	4424425300	136344	37.84	33000	33000	32100	42900	23100	33000	32450.44	6.02	0	22650	34300	33650	33200	32550	32100	33550	32450	261	9900	500	24420	50	1	52240638	16926	483.58	8.49	12	0.26	67.00	3817.00	46750	20231227	-30.70	18360	20230403	76.47	44800	-27.68	20240102	28550	13.49	20240201	46750	-30.70	20231227	18400	76.09	20230519	3.24	N	009420	500	261 억		3142669	N	N	115	N	00	N
127	20240408	110227	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32150	-850	5	-2.58	3983187650	122675	34.05	33000	33000	32100	42900	23100	33000	32469.41	6.02	0	18367	34300	33650	33200	32550	32100	33550	32450	261	9900	500	24420	50	1	52240638	16795	479.85	8.42	12	0.23	67.00	3817.00	46750	20231227	-31.23	18360	20230403	75.11	44800	-28.24	20240102	28550	12.61	20240201	46750	-31.23	20231227	18400	74.73	20230519	3.24	N	009420	500	261 억		3142669	N	N	115	N	00	N
128	20240408	100224	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32500	-500	5	-1.52	2644134500	81170	22.53	33000	33000	32250	42900	23100	33000	32575.24	6.02	0	10360	34300	33650	33200	32550	32100	33550	32450	261	9900	500	24420	50	1	52240638	16978	485.07	8.51	12	0.16	67.00	3817.00	46750	20231227	-30.48	18360	20230403	77.02	44800	-27.46	20240102	28550	13.84	20240201	46750	-30.48	20231227	18400	76.63	20230519	3.24	N	009420	500	261 억		3142669	N	N	115	N	00	N
129	20240408	090226	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32600	-400	5	-1.21	458605200	13969	3.88	33000	33000	32600	42900	23100	33000	32830.15	6.02	0	-7344	34300	33650	33200	32550	32100	33550	32450	261	9900	500	24420	50	1	52240638	17030	486.57	8.54	12	0.03	67.00	3817.00	46750	20231227	-30.27	18360	20230403	77.56	44800	-27.23	20240102	28550	14.19	20240201	46750	-30.27	20231227	18400	77.17	20230519	3.24	N	009420	500	261 억		3142669	N	N	115	N	00	N
130	20240405	160224	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	33000	-1000	5	-2.94	11775218750	355702	105.75	33000	33850	32750	44200	23800	34000	33104.24	5.90	0	51834	35333	34666	34233	33566	33133	34450	33350	261	10200	500	25160	50	1	52240638	17239	492.54	8.65	12	0.68	67.00	3817.00	46750	20231227	-29.41	18120	20230331	82.12	44800	-26.34	20240102	28550	15.59	20240201	46750	-29.41	20231227	18400	79.35	20230519	3.29	N	009420	500	261 억		3082341	N	N	115	N	00	N
131	20240405	150224	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	33150	-850	5	-2.50	10989095350	331935	98.69	33000	33850	32750	44200	23800	34000	33106.12	5.90	0	44595	35333	34666	34233	33566	33133	34450	33350	261	10200	500	25160	50	1	52240638	17318	494.78	8.68	12	0.64	67.00	3817.00	46750	20231227	-29.09	18120	20230331	82.95	44800	-26.00	20240102	28550	16.11	20240201	46750	-29.09	20231227	18400	80.16	20230519	3.29	N	009420	500	261 억		3082341	N	N	2	N	00	N
132	20240405	140225	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	32850	-1150	5	-3.38	9556733450	288455	85.76	33000	33850	32750	44200	23800	34000	33130.71	5.90	0	24485	35333	34666	34233	33566	33133	34450	33350	261	10200	500	25160	50	1	52240638	17161	490.30	8.61	12	0.55	67.00	3817.00	46750	20231227	-29.73	18120	20230331	81.29	44800	-26.67	20240102	28550	15.06	20240201	46750	-29.73	20231227	18400	78.53	20230519	3.29	N	009420	500	261 억		3082341	N	N	2	N	00	N
133	20240405	130223	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	32900	-1100	5	-3.24	8196683100	247088	73.46	33000	33850	32850	44200	23800	34000	33173.07	5.90	0	19305	35333	34666	34233	33566	33133	34450	33350	261	10200	500	25160	50	1	52240638	17187	491.04	8.62	12	0.47	67.00	3817.00	46750	20231227	-29.63	18120	20230331	81.57	44800	-26.56	20240102	28550	15.24	20240201	46750	-29.63	20231227	18400	78.80	20230519	3.29	N	009420	500	261 억		3082341	N	N	2	N	00	N
134	20240405	120224	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	33000	-1000	5	-2.94	6887077800	207348	61.65	33000	33850	32850	44200	23800	34000	33215.00	5.90	0	12522	35333	34666	34233	33566	33133	34450	33350	261	10200	500	25160	50	1	52240638	17239	492.54	8.65	12	0.40	67.00	3817.00	46750	20231227	-29.41	18120	20230331	82.12	44800	-26.34	20240102	28550	15.59	20240201	46750	-29.41	20231227	18400	79.35	20230519	3.29	N	009420	500	261 억		3082341	N	N	2	N	00	N
135	20240405	110225	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	33100	-900	5	-2.65	5518657550	165932	49.33	33000	33850	32850	44200	23800	34000	33258.47	5.90	0	3841	35333	34666	34233	33566	33133	34450	33350	261	10200	500	25160	50	1	52240638	17292	494.03	8.67	12	0.32	67.00	3817.00	46750	20231227	-29.20	18120	20230331	82.67	44800	-26.12	20240102	28550	15.94	20240201	46750	-29.20	20231227	18400	79.89	20230519	3.29	N	009420	500	261 억		3082341	N	N	2	N	00	N
136	20240405	100212	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	33750	-250	5	-0.74	2786024950	83434	24.81	33000	33850	33000	44200	23800	34000	33391.83	5.90	0	24413	35333	34666	34233	33566	33133	34450	33350	261	10200	500	25160	50	1	52240638	17631	503.73	8.84	12	0.16	67.00	3817.00	46750	20231227	-27.81	18120	20230331	86.26	44800	-24.67	20240102	28550	18.21	20240201	46750	-27.81	20231227	18400	83.42	20230519	3.29	N	009420	500	261 억		3082341	N	N	2	N	00	N
137	20240405	090223	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	33200	-800	5	-2.35	766881150	23175	6.89	33000	33400	33000	44200	23800	34000	33090.17	5.90	0	10783	35333	34666	34233	33566	33133	34450	33350	261	10200	500	25160	50	1	52240638	17344	495.52	8.70	12	0.04	67.00	3817.00	46750	20231227	-28.98	18120	20230331	83.22	44800	-25.89	20240102	28550	16.29	20240201	46750	-28.98	20231227	18400	80.43	20230519	3.29	N	009420	500	261 억		3082341	N	N	2	N	00	N
138	20240404	160223	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	34000	0	3	0.00	11300603650	329724	47.74	34350	34900	33800	44200	23800	34000	34273.56	5.87	0	11748	36533	35266	34483	33216	32433	34875	32825	261	10200	500	25160	50	1	52240638	17762	507.46	8.91	12	0.63	67.00	3817.00	46750	20231227	-27.27	18080	20230330	88.05	44800	-24.11	20240102	28550	19.09	20240201	46750	-27.27	20231227	18400	84.78	20230519	3.17	N	009420	500	261 억		3065918	N	N	2	N	00	N
139	20240404	150223	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	34100	100	2	0.29	10289611300	300031	43.44	34350	34900	33800	44200	23800	34000	34295.16	5.87	0	5613	36533	35266	34483	33216	32433	34875	32825	261	10200	500	25160	50	1	52240638	17814	508.96	8.93	12	0.57	67.00	3817.00	46750	20231227	-27.06	18080	20230330	88.61	44800	-23.88	20240102	28550	19.44	20240201	46750	-27.06	20231227	18400	85.33	20230519	3.17	N	009420	500	261 억		3065918	N	N	494	N	00	N
140	20240404	140222	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	34300	300	2	0.88	9292038100	270894	39.22	34350	34900	33800	44200	23800	34000	34301.38	5.87	0	11828	36533	35266	34483	33216	32433	34875	32825	261	10200	500	25160	50	1	52240638	17919	511.94	8.99	12	0.52	67.00	3817.00	46750	20231227	-26.63	18080	20230330	89.71	44800	-23.44	20240102	28550	20.14	20240201	46750	-26.63	20231227	18400	86.41	20230519	3.17	N	009420	500	261 억		3065918	N	N	494	N	00	N
141	20240404	130221	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	34400	400	2	1.18	8629662150	251638	36.43	34350	34900	33800	44200	23800	34000	34293.96	5.87	0	13491	36533	35266	34483	33216	32433	34875	32825	261	10200	500	25160	50	1	52240638	17971	513.43	9.01	12	0.48	67.00	3817.00	46750	20231227	-26.42	18080	20230330	90.27	44800	-23.21	20240102	28550	20.49	20240201	46750	-26.42	20231227	18400	86.96	20230519	3.17	N	009420	500	261 억		3065918	N	N	494	N	00	N
142	20240404	120221	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	34350	350	2	1.03	7780558800	226876	32.85	34350	34900	33800	44200	23800	34000	34294.33	5.87	0	16993	36533	35266	34483	33216	32433	34875	32825	261	10200	500	25160	50	1	52240638	17945	512.69	9.00	12	0.43	67.00	3817.00	46750	20231227	-26.52	18080	20230330	89.99	44800	-23.33	20240102	28550	20.32	20240201	46750	-26.52	20231227	18400	86.68	20230519	3.17	N	009420	500	261 억		3065918	N	N	494	N	00	N
143	20240404	110222	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	34200	200	2	0.59	6955227300	202878	29.37	34350	34900	33800	44200	23800	34000	34282.81	5.87	0	18123	36533	35266	34483	33216	32433	34875	32825	261	10200	500	25160	50	1	52240638	17866	510.45	8.96	12	0.39	67.00	3817.00	46750	20231227	-26.84	18080	20230330	89.16	44800	-23.66	20240102	28550	19.79	20240201	46750	-26.84	20231227	18400	85.87	20230519	3.17	N	009420	500	261 억		3065918	N	N	494	N	00	N
144	20240404	100221	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	34300	300	2	0.88	4723259600	137385	19.89	34350	34900	34000	44200	23800	34000	34379.74	5.87	0	23411	36533	35266	34483	33216	32433	34875	32825	261	10200	500	25160	50	1	52240638	17919	511.94	8.99	12	0.26	67.00	3817.00	46750	20231227	-26.63	18080	20230330	89.71	44800	-23.44	20240102	28550	20.14	20240201	46750	-26.63	20231227	18400	86.41	20230519	3.17	N	009420	500	261 억		3065918	N	N	494	N	00	N
145	20240404	090222	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	34350	350	2	1.03	529744650	15412	2.23	34350	34600	34250	44200	23800	34000	34372.27	5.87	0	923	36533	35266	34483	33216	32433	34875	32825	261	10200	500	25160	50	1	52240638	17945	512.69	9.00	12	0.03	67.00	3817.00	46750	20231227	-26.52	18080	20230330	89.99	44800	-23.33	20240102	28550	20.32	20240201	46750	-26.52	20231227	18400	86.68	20230519	3.17	N	009420	500	261 억		3065918	N	N	494	N	00	N
146	20240403	160222	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	34000	-1800	5	-5.03	23531372200	686154	67.78	35150	35750	33700	46500	25100	35800	34292.60	5.69	0	29114	38766	37282	36416	34932	34066	36850	34500	261	10700	500	26490	50	1	52240638	17762	507.46	8.91	12	1.31	67.00	3817.00	46750	20231227	-27.27	18040	20230329	88.47	44800	-24.11	20240102	28550	19.09	20240201	46750	-27.27	20231227	18360	85.19	20230403	3.25	N	009420	500	261 억		2973020	N	N	494	N	00	N
147	20240403	150221	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	34000	-1800	5	-5.03	21688688450	631976	62.42	35150	35750	33700	46500	25100	35800	34316.14	5.69	0	10761	38766	37282	36416	34932	34066	36850	34500	261	10700	500	26490	50	1	52240638	17762	507.46	8.91	12	1.21	67.00	3817.00	46750	20231227	-27.27	18040	20230329	88.47	44800	-24.11	20240102	28550	19.09	20240201	46750	-27.27	20231227	18360	85.19	20230403	3.25	N	009420	500	261 억		2973020	N	N	677	N	00	N
148	20240403	140220	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	34100	-1700	5	-4.75	18865526250	549192	54.25	35150	35750	33700	46500	25100	35800	34348.37	5.69	0	-2140	38766	37282	36416	34932	34066	36850	34500	261	10700	500	26490	50	1	52240638	17814	508.96	8.93	12	1.05	67.00	3817.00	46750	20231227	-27.06	18040	20230329	89.02	44800	-23.88	20240102	28550	19.44	20240201	46750	-27.06	20231227	18360	85.73	20230403	3.25	N	009420	500	261 억		2973020	N	N	677	N	00	N
149	20240403	130220	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	34150	-1650	5	-4.61	16604911950	483251	47.73	35150	35750	33700	46500	25100	35800	34357.40	5.69	0	2134	38766	37282	36416	34932	34066	36850	34500	261	10700	500	26490	50	1	52240638	17840	509.70	8.95	12	0.93	67.00	3817.00	46750	20231227	-26.95	18040	20230329	89.30	44800	-23.77	20240102	28550	19.61	20240201	46750	-26.95	20231227	18360	86.00	20230403	3.25	N	009420	500	261 억		2973020	N	N	677	N	00	N
150	20240403	120222	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	34050	-1750	5	-4.89	14673322300	426513	42.13	35150	35750	33700	46500	25100	35800	34399.20	5.69	0	-2928	38766	37282	36416	34932	34066	36850	34500	261	10700	500	26490	50	1	52240638	17788	508.21	8.92	12	0.82	67.00	3817.00	46750	20231227	-27.17	18040	20230329	88.75	44800	-24.00	20240102	28550	19.26	20240201	46750	-27.17	20231227	18360	85.46	20230403	3.25	N	009420	500	261 억		2973020	N	N	677	N	00	N
151	20240403	110221	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	33800	-2000	5	-5.59	12443209950	360776	35.64	35150	35750	33750	46500	25100	35800	34485.92	5.69	0	-15493	38766	37282	36416	34932	34066	36850	34500	261	10700	500	26490	50	1	52240638	17657	504.48	8.86	12	0.69	67.00	3817.00	46750	20231227	-27.70	18040	20230329	87.36	44800	-24.55	20240102	28550	18.39	20240201	46750	-27.70	20231227	18360	84.10	20230403	3.25	N	009420	500	261 억		2973020	N	N	677	N	00	N
152	20240403	100221	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	34550	-1250	5	-3.49	7111336400	204369	20.19	35150	35750	34200	46500	25100	35800	34790.85	5.69	0	19856	38766	37282	36416	34932	34066	36850	34500	261	10700	500	26490	50	1	52240638	18049	515.67	9.05	12	0.39	67.00	3817.00	46750	20231227	-26.10	18040	20230329	91.52	44800	-22.88	20240102	28550	21.02	20240201	46750	-26.10	20231227	18360	88.18	20230403	3.25	N	009420	500	261 억		2973020	N	N	677	N	00	N
153	20240403	090220	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	35300	-500	5	-1.40	697765500	19797	1.96	35150	35600	35100	46500	25100	35800	35211.70	5.69	0	6136	38766	37282	36416	34932	34066	36850	34500	261	10700	500	26490	50	1	52240638	18441	526.87	9.25	12	0.04	67.00	3817.00	46750	20231227	-24.49	18040	20230329	95.68	44800	-21.21	20240102	28550	23.64	20240201	46750	-24.49	20231227	18360	92.27	20230403	3.25	N	009420	500	261 억		2973020	N	N	677	N	00	N
154	20240402	160215	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	35800	-2500	5	-6.53	36371939700	1006869	203.63	37850	37900	35550	49750	26850	38300	36123.61	5.80	0	-171864	40233	39266	38183	37216	36133	39750	37700	261	11450	500	28340	50	1	52240638	18702	534.33	9.38	12	1.93	67.00	3817.00	46750	20231227	-23.42	18040	20230329	98.45	44800	-20.09	20240102	28550	25.39	20240201	46750	-23.42	20231227	18360	94.99	20230403	3.26	N	009420	500	261 억		3028270	N	N	677	N	00	N
155	20240402	150221	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	35850	-2450	5	-6.40	34314327750	949562	192.04	37850	37900	35550	49750	26850	38300	36136.19	5.80	0	-179330	40233	39266	38183	37216	36133	39750	37700	261	11450	500	28340	50	1	52240638	18728	535.07	9.39	12	1.82	67.00	3817.00	46750	20231227	-23.32	18040	20230329	98.73	44800	-19.98	20240102	28550	25.57	20240201	46750	-23.32	20231227	18360	95.26	20230403	3.26	N	009420	500	261 억		3028270	N	N	611	N	00	N
156	20240402	140222	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	35900	-2400	5	-6.27	29854912650	824876	166.82	37850	37900	35550	49750	26850	38300	36192.30	5.80	0	-164882	40233	39266	38183	37216	36133	39750	37700	261	11450	500	28340	50	1	52240638	18754	535.82	9.41	12	1.58	67.00	3817.00	46750	20231227	-23.21	18040	20230329	99.00	44800	-19.87	20240102	28550	25.74	20240201	46750	-23.21	20231227	18360	95.53	20230403	3.26	N	009420	500	261 억		3028270	N	N	611	N	00	N
157	20240402	130219	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	36250	-2050	5	-5.35	26492033000	732025	148.04	37850	37900	35550	49750	26850	38300	36189.03	5.80	0	-161749	40233	39266	38183	37216	36133	39750	37700	261	11450	500	28340	50	1	52240638	18937	541.04	9.50	12	1.40	67.00	3817.00	46750	20231227	-22.46	18040	20230329	100.94	44800	-19.08	20240102	28550	26.97	20240201	46750	-22.46	20231227	18360	97.44	20230403	3.26	N	009420	500	261 억		3028270	N	N	611	N	00	N
158	20240402	120218	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	36350	-1950	5	-5.09	24426419100	674896	136.49	37850	37900	35550	49750	26850	38300	36191.74	5.80	0	-175056	40233	39266	38183	37216	36133	39750	37700	261	11450	500	28340	50	1	52240638	18989	542.54	9.52	12	1.29	67.00	3817.00	46750	20231227	-22.25	18040	20230329	101.50	44800	-18.86	20240102	28550	27.32	20240201	46750	-22.25	20231227	18360	97.98	20230403	3.26	N	009420	500	261 억		3028270	N	N	611	N	00	N
159	20240402	110219	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	35900	-2400	5	-6.27	22238471400	614262	124.23	37850	37900	35550	49750	26850	38300	36202.33	5.80	0	-178599	40233	39266	38183	37216	36133	39750	37700	261	11450	500	28340	50	1	52240638	18754	535.82	9.41	12	1.18	67.00	3817.00	46750	20231227	-23.21	18040	20230329	99.00	44800	-19.87	20240102	28550	25.74	20240201	46750	-23.21	20231227	18360	95.53	20230403	3.26	N	009420	500	261 억		3028270	N	N	611	N	00	N
160	20240402	100219	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	36050	-2250	5	-5.87	17037426850	468819	94.81	37850	37900	35550	49750	26850	38300	36339.66	5.80	0	-161881	40233	39266	38183	37216	36133	39750	37700	261	11450	500	28340	50	1	52240638	18833	538.06	9.44	12	0.90	67.00	3817.00	46750	20231227	-22.89	18040	20230329	99.83	44800	-19.53	20240102	28550	26.27	20240201	46750	-22.89	20231227	18360	96.35	20230403	3.26	N	009420	500	261 억		3028270	N	N	611	N	00	N
161	20240402	090218	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	37500	-800	5	-2.09	870258450	23060	4.66	37850	37900	37450	49750	26850	38300	37730.00	5.80	0	-9422	40233	39266	38183	37216	36133	39750	37700	261	11450	500	28340	50	1	52240638	19590	559.70	9.82	12	0.04	67.00	3817.00	46750	20231227	-19.79	18040	20230329	107.87	44800	-16.29	20240102	28550	31.35	20240201	46750	-19.79	20231227	18360	104.25	20230403	3.26	N	009420	500	261 억		3028270	N	N	611	N	00	N
162	20240401	160217	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	38300	900	2	2.41	18873247400	490745	80.93	37350	39150	37100	48600	26200	37400	38458.55	5.71	0	47138	39266	38332	37666	36732	36066	38000	36400	261	11200	500	27670	50	1	52240638	20008	571.64	10.03	12	0.94	67.00	3817.00	46750	20231227	-18.07	17190	20230327	122.80	44800	-14.51	20240102	28550	34.15	20240201	46750	-18.07	20231227	18360	108.61	20230403	3.24	N	009420	500	261 억		2982964	N	N	611	N	00	N
163	20240401	150218	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	38200	800	2	2.14	18099497050	470507	77.59	37350	39150	37100	48600	26200	37400	38468.14	5.71	0	44619	39266	38332	37666	36732	36066	38000	36400	261	11200	500	27670	50	1	52240638	19956	570.15	10.01	12	0.90	67.00	3817.00	46750	20231227	-18.29	17190	20230327	122.22	44800	-14.73	20240102	28550	33.80	20240201	46750	-18.29	20231227	18360	108.06	20230403	3.24	N	009420	500	261 억		2982964	N	N	217	N	00	N
164	20240401	140217	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	38650	1250	2	3.34	16188172700	420638	69.37	37350	39150	37100	48600	26200	37400	38484.89	5.71	0	36460	39266	38332	37666	36732	36066	38000	36400	261	11200	500	27670	50	1	52240638	20191	576.87	10.13	12	0.81	67.00	3817.00	46750	20231227	-17.33	17190	20230327	124.84	44800	-13.73	20240102	28550	35.38	20240201	46750	-17.33	20231227	18360	110.51	20230403	3.24	N	009420	500	261 억		2982964	N	N	217	N	00	N
165	20240401	130218	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	38700	1300	2	3.48	15244386300	396180	65.33	37350	39150	37100	48600	26200	37400	38478.52	5.71	0	36304	39266	38332	37666	36732	36066	38000	36400	261	11200	500	27670	50	1	52240638	20217	577.61	10.14	12	0.76	67.00	3817.00	46750	20231227	-17.22	17190	20230327	125.13	44800	-13.62	20240102	28550	35.55	20240201	46750	-17.22	20231227	18360	110.78	20230403	3.24	N	009420	500	261 억		2982964	N	N	217	N	00	N
166	20240401	120219	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	38650	1250	2	3.34	14567975750	378671	62.45	37350	39150	37100	48600	26200	37400	38471.42	5.71	0	34420	39266	38332	37666	36732	36066	38000	36400	261	11200	500	27670	50	1	52240638	20191	576.87	10.13	12	0.72	67.00	3817.00	46750	20231227	-17.33	17190	20230327	124.84	44800	-13.73	20240102	28550	35.38	20240201	46750	-17.33	20231227	18360	110.51	20230403	3.24	N	009420	500	261 억		2982964	N	N	217	N	00	N
167	20240401	110219	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	38250	850	2	2.27	11322885150	295035	48.65	37350	39150	37100	48600	26200	37400	38378.21	5.71	0	27201	39266	38332	37666	36732	36066	38000	36400	261	11200	500	27670	50	1	52240638	19982	570.90	10.02	12	0.56	67.00	3817.00	46750	20231227	-18.18	17190	20230327	122.51	44800	-14.62	20240102	28550	33.98	20240201	46750	-18.18	20231227	18360	108.33	20230403	3.24	N	009420	500	261 억		2982964	N	N	217	N	00	N
168	20240401	100216	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	38550	1150	2	3.07	5260480200	138534	22.85	37350	38650	37100	48600	26200	37400	37972.62	5.71	0	15761	39266	38332	37666	36732	36066	38000	36400	261	11200	500	27670	50	1	52240638	20139	575.37	10.10	12	0.27	67.00	3817.00	46750	20231227	-17.54	17190	20230327	124.26	44800	-13.95	20240102	28550	35.03	20240201	46750	-17.54	20231227	18360	109.97	20230403	3.24	N	009420	500	261 억		2982964	N	N	217	N	00	N
169	20240401	090217	55	50.00	KOSPI200		의약품	N	N	N	Y	50	N	37650	250	2	0.67	415004450	11070	1.83	37350	37750	37350	48600	26200	37400	37489.37	5.71	0	3784	39266	38332	37666	36732	36066	38000	36400	261	11200	500	27670	50	1	52240638	19669	561.94	9.86	12	0.02	67.00	3817.00	46750	20231227	-19.47	17190	20230327	119.02	44800	-15.96	20240102	28550	31.87	20240201	46750	-19.47	20231227	18360	105.07	20230403	3.24	N	009420	500	261 억		2982964	N	N	217	N	00	N