KissMeData/006280/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160215	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121300	-3900	5	-3.12	2822382600	22988	112.96	124800	125700	121300	162700	87700	125200	122783.90	18.79	-7811	126400	125800	125200	124600	124000	126100	124900	584	37500	5000	95150	100	1	11686538	14176	-53.23	1.06	12	0.20	-2279.00	114314.00	140600	20230414	-13.73	93000	20231020	30.43	127800	-5.09	20240103	107600	12.73	20240131	140600	-13.73	20230414	93000	30.43	20231020	0.88	N	006280	5000	584 억	2196281	N	N	1	N	N
3	20240329	150216	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121600	-3600	5	-2.88	2400006200	19513	95.88	124800	125700	121600	162700	87700	125200	122995.24	18.79	-6570	126400	125800	125200	124600	124000	126100	124900	584	37500	5000	95150	100	1	11686538	14211	-53.36	1.06	12	0.17	-2279.00	114314.00	140600	20230414	-13.51	93000	20231020	30.75	127800	-4.85	20240103	107600	13.01	20240131	140600	-13.51	20230414	93000	30.75	20231020	0.88	N	006280	5000	584 억	2196281	N	N	12	N	N
4	20240329	140214	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	122600	-2600	5	-2.08	1992922700	16180	79.50	124800	125700	122100	162700	87700	125200	123171.98	18.79	-4561	126400	125800	125200	124600	124000	126100	124900	584	37500	5000	95150	100	1	11686538	14328	-53.80	1.07	12	0.14	-2279.00	114314.00	140600	20230414	-12.80	93000	20231020	31.83	127800	-4.07	20240103	107600	13.94	20240131	140600	-12.80	20230414	93000	31.83	20231020	0.88	N	006280	5000	584 억	2196281	N	N	12	N	N
5	20240329	130214	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	122100	-3100	5	-2.48	1826416800	14818	72.81	124800	125700	122100	162700	87700	125200	123256.63	18.79	-4496	126400	125800	125200	124600	124000	126100	124900	584	37500	5000	95150	100	1	11686538	14269	-53.58	1.07	12	0.13	-2279.00	114314.00	140600	20230414	-13.16	93000	20231020	31.29	127800	-4.46	20240103	107600	13.48	20240131	140600	-13.16	20230414	93000	31.29	20231020	0.88	N	006280	5000	584 억	2196281	N	N	12	N	N
6	20240329	120213	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	122600	-2600	5	-2.08	1574922200	12762	62.71	124800	125700	122400	162700	87700	125200	123407.16	18.79	-4130	126400	125800	125200	124600	124000	126100	124900	584	37500	5000	95150	100	1	11686538	14328	-53.80	1.07	12	0.11	-2279.00	114314.00	140600	20230414	-12.80	93000	20231020	31.83	127800	-4.07	20240103	107600	13.94	20240131	140600	-12.80	20230414	93000	31.83	20231020	0.88	N	006280	5000	584 억	2196281	N	N	12	N	N
7	20240329	110213	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	123500	-1700	5	-1.36	843339100	6805	33.44	124800	125700	123100	162700	87700	125200	123929.33	18.79	-1616	126400	125800	125200	124600	124000	126100	124900	584	37500	5000	95150	100	1	11686538	14433	-54.19	1.08	12	0.06	-2279.00	114314.00	140600	20230414	-12.16	93000	20231020	32.80	127800	-3.36	20240103	107600	14.78	20240131	140600	-12.16	20230414	93000	32.80	20231020	0.88	N	006280	5000	584 억	2196281	N	N	12	N	N
8	20240329	100213	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	124000	-1200	5	-0.96	507043400	4081	20.05	124800	125700	123500	162700	87700	125200	124244.89	18.79	-1425	126400	125800	125200	124600	124000	126100	124900	584	37500	5000	95150	100	1	11686538	14491	-54.41	1.08	12	0.03	-2279.00	114314.00	140600	20230414	-11.81	93000	20231020	33.33	127800	-2.97	20240103	107600	15.24	20240131	140600	-11.81	20230414	93000	33.33	20231020	0.88	N	006280	5000	584 억	2196281	N	N	12	N	N
9	20240329	090212	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	124800	-400	5	-0.32	40351700	323	1.59	124800	125700	124800	162700	87700	125200	124927.86	18.79	79	126400	125800	125200	124600	124000	126100	124900	584	37500	5000	95150	100	1	11686538	14585	-54.76	1.09	12	0.00	-2279.00	114314.00	140600	20230414	-11.24	93000	20231020	34.19	127800	-2.35	20240103	107600	15.99	20240131	140600	-11.24	20230414	93000	34.19	20231020	0.88	N	006280	5000	584 억	2196281	N	N	12	N	N
10	20240328	160213	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	125200	-200	5	-0.16	2548140700	20346	118.09	125100	125800	124600	163000	87800	125400	125240.42	18.82	-1300	126866	126132	124766	124032	122666	126500	124400	584	37600	5000	95300	100	1	11686538	14632	-54.94	1.10	12	0.17	-2279.00	114314.00	140600	20230414	-10.95	93000	20231020	34.62	127800	-2.03	20240103	107600	16.36	20240131	140600	-10.95	20230414	93000	34.62	20231020	0.87	N	006280	5000	584 억	2199517	N	N	12	N	N
11	20240328	150214	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	124900	-500	5	-0.40	2296404300	18334	106.41	125100	125800	124600	163000	87800	125400	125253.86	18.82	-1489	126866	126132	124766	124032	122666	126500	124400	584	37600	5000	95300	100	1	11686538	14596	-54.80	1.09	12	0.16	-2279.00	114314.00	140600	20230414	-11.17	93000	20231020	34.30	127800	-2.27	20240103	107600	16.08	20240131	140600	-11.17	20230414	93000	34.30	20231020	0.87	N	006280	5000	584 억	2199517	N	N	92	N	N
12	20240328	140212	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	125200	-200	5	-0.16	1915307600	15284	88.71	125100	125800	124600	163000	87800	125400	125314.55	18.82	33	126866	126132	124766	124032	122666	126500	124400	584	37600	5000	95300	100	1	11686538	14632	-54.94	1.10	12	0.13	-2279.00	114314.00	140600	20230414	-10.95	93000	20231020	34.62	127800	-2.03	20240103	107600	16.36	20240131	140600	-10.95	20230414	93000	34.62	20231020	0.87	N	006280	5000	584 억	2199517	N	N	92	N	N
13	20240328	130213	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	125400	0	3	0.00	1635582300	13050	75.74	125100	125800	124600	163000	87800	125400	125331.98	18.82	368	126866	126132	124766	124032	122666	126500	124400	584	37600	5000	95300	100	1	11686538	14655	-55.02	1.10	12	0.11	-2279.00	114314.00	140600	20230414	-10.81	93000	20231020	34.84	127800	-1.88	20240103	107600	16.54	20240131	140600	-10.81	20230414	93000	34.84	20231020	0.87	N	006280	5000	584 억	2199517	N	N	92	N	N
14	20240328	120213	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	125700	300	2	0.24	1207241200	9636	55.93	125100	125800	124600	163000	87800	125400	125284.47	18.82	1754	126866	126132	124766	124032	122666	126500	124400	584	37600	5000	95300	100	1	11686538	14690	-55.16	1.10	12	0.08	-2279.00	114314.00	140600	20230414	-10.60	93000	20231020	35.16	127800	-1.64	20240103	107600	16.82	20240131	140600	-10.60	20230414	93000	35.16	20231020	0.87	N	006280	5000	584 억	2199517	N	N	92	N	N
15	20240328	110211	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	125200	-200	5	-0.16	693088900	5541	32.16	125100	125400	124600	163000	87800	125400	125083.72	18.82	-18	126866	126132	124766	124032	122666	126500	124400	584	37600	5000	95300	100	1	11686538	14632	-54.94	1.10	12	0.05	-2279.00	114314.00	140600	20230414	-10.95	93000	20231020	34.62	127800	-2.03	20240103	107600	16.36	20240131	140600	-10.95	20230414	93000	34.62	20231020	0.87	N	006280	5000	584 억	2199517	N	N	92	N	N
16	20240328	100216	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	125200	-200	5	-0.16	347881900	2783	16.15	125100	125300	124600	163000	87800	125400	125002.48	18.82	23	126866	126132	124766	124032	122666	126500	124400	584	37600	5000	95300	100	1	11686538	14632	-54.94	1.10	12	0.02	-2279.00	114314.00	140600	20230414	-10.95	93000	20231020	34.62	127800	-2.03	20240103	107600	16.36	20240131	140600	-10.95	20230414	93000	34.62	20231020	0.87	N	006280	5000	584 억	2199517	N	N	92	N	N
17	20240328	090216	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	124600	-800	5	-0.64	63745100	510	2.96	125100	125300	124600	163000	87800	125400	124990.39	18.82	-345	126866	126132	124766	124032	122666	126500	124400	584	37600	5000	95300	100	1	11686538	14561	-54.67	1.09	12	0.00	-2279.00	114314.00	140600	20230414	-11.38	93000	20231020	33.98	127800	-2.50	20240103	107600	15.80	20240131	140600	-11.38	20230414	93000	33.98	20231020	0.87	N	006280	5000	584 억	2199517	N	N	92	N	N
18	20240327	160216	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	125400	800	2	0.64	2148553900	17210	75.17	124600	125500	123400	161900	87300	124600	124839.53	18.85	679	126133	125366	124733	123966	123333	125050	123650	584	37300	5000	94690	100	1	11686538	14655	22.39	1.07	12	0.15	5601.00	116700.00	140600	20230414	-10.81	93000	20231020	34.84	127800	-1.88	20240103	107600	16.54	20240131	140600	-10.81	20230414	93000	34.84	20231020	0.87	N	006280	5000	584 억	2202602	N	N	92	N	N
19	20240327	150214	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	125100	500	2	0.40	1838354000	14733	64.35	124600	125500	123400	161900	87300	124600	124777.98	18.85	1060	126133	125366	124733	123966	123333	125050	123650	584	37300	5000	94690	100	1	11686538	14620	22.34	1.07	12	0.13	5601.00	116700.00	140600	20230414	-11.02	93000	20231020	34.52	127800	-2.11	20240103	107600	16.26	20240131	140600	-11.02	20230414	93000	34.52	20231020	0.87	N	006280	5000	584 억	2202602	N	N	293	N	N
20	20240327	140215	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	125000	400	2	0.32	1513056300	12131	52.99	124600	125500	123400	161900	87300	124600	124726.43	18.85	420	126133	125366	124733	123966	123333	125050	123650	584	37300	5000	94690	100	1	11686538	14608	22.32	1.07	12	0.10	5601.00	116700.00	140600	20230414	-11.10	93000	20231020	34.41	127800	-2.19	20240103	107600	16.17	20240131	140600	-11.10	20230414	93000	34.41	20231020	0.87	N	006280	5000	584 억	2202602	N	N	293	N	N
21	20240327	130217	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	125000	400	2	0.32	1276070400	10234	44.70	124600	125500	123400	161900	87300	124600	124689.31	18.85	-353	126133	125366	124733	123966	123333	125050	123650	584	37300	5000	94690	100	1	11686538	14608	22.32	1.07	12	0.09	5601.00	116700.00	140600	20230414	-11.10	93000	20231020	34.41	127800	-2.19	20240103	107600	16.17	20240131	140600	-11.10	20230414	93000	34.41	20231020	0.87	N	006280	5000	584 억	2202602	N	N	293	N	N
22	20240327	120215	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	125100	500	2	0.40	1012030300	8121	35.47	124600	125500	123400	161900	87300	124600	124618.93	18.85	-282	126133	125366	124733	123966	123333	125050	123650	584	37300	5000	94690	100	1	11686538	14620	22.34	1.07	12	0.07	5601.00	116700.00	140600	20230414	-11.02	93000	20231020	34.52	127800	-2.11	20240103	107600	16.26	20240131	140600	-11.02	20230414	93000	34.52	20231020	0.87	N	006280	5000	584 억	2202602	N	N	293	N	N
23	20240327	110215	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	125100	500	2	0.40	804001100	6458	28.21	124600	125500	123400	161900	87300	124600	124496.92	18.85	-415	126133	125366	124733	123966	123333	125050	123650	584	37300	5000	94690	100	1	11686538	14620	22.34	1.07	12	0.06	5601.00	116700.00	140600	20230414	-11.02	93000	20231020	34.52	127800	-2.11	20240103	107600	16.26	20240131	140600	-11.02	20230414	93000	34.52	20231020	0.87	N	006280	5000	584 억	2202602	N	N	293	N	N
24	20240327	100212	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	124500	-100	5	-0.08	413655800	3338	14.58	124600	124600	123400	161900	87300	124600	123923.25	18.85	-787	126133	125366	124733	123966	123333	125050	123650	584	37300	5000	94690	100	1	11686538	14550	22.23	1.07	12	0.03	5601.00	116700.00	140600	20230414	-11.45	93000	20231020	33.87	127800	-2.58	20240103	107600	15.71	20240131	140600	-11.45	20230414	93000	33.87	20231020	0.87	N	006280	5000	584 억	2202602	N	N	293	N	N
25	20240327	090217	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	124100	-500	5	-0.40	55646600	447	1.95	124600	124600	124100	161900	87300	124600	124489.04	18.85	-333	126133	125366	124733	123966	123333	125050	123650	584	37300	5000	94690	100	1	11686538	14503	22.16	1.06	12	0.00	5601.00	116700.00	140600	20230414	-11.74	93000	20231020	33.44	127800	-2.90	20240103	107600	15.33	20240131	140600	-11.74	20230414	93000	33.44	20231020	0.87	N	006280	5000	584 억	2202602	N	N	293	N	N
26	20240326	160215	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	124600	500	2	0.40	2845606300	22778	126.59	125000	125500	124100	161300	86900	124100	124927.85	18.85	3407	126233	125166	124433	123366	122633	124800	123000	584	37200	5000	94310	100	1	11686538	14561	22.25	1.07	12	0.19	5601.00	116700.00	140600	20230414	-11.38	93000	20231020	33.98	127800	-2.50	20240103	107600	15.80	20240131	140600	-11.38	20230414	93000	33.98	20231020	0.89	N	006280	5000	584 억	2203142	N	N	293	N	N
27	20240326	150214	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	124600	500	2	0.40	2646739700	21182	117.72	125000	125500	124100	161300	86900	124100	124952.30	18.85	3500	126233	125166	124433	123366	122633	124800	123000	584	37200	5000	94310	100	1	11686538	14561	22.25	1.07	12	0.18	5601.00	116700.00	140600	20230414	-11.38	93000	20231020	33.98	127800	-2.50	20240103	107600	15.80	20240131	140600	-11.38	20230414	93000	33.98	20231020	0.89	N	006280	5000	584 억	2203142	N	N	690	N	N
28	20240326	140213	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	125000	900	2	0.73	2443472500	19552	108.66	125000	125500	124100	161300	86900	124100	124973.02	18.85	3576	126233	125166	124433	123366	122633	124800	123000	584	37200	5000	94310	100	1	11686538	14608	22.32	1.07	12	0.17	5601.00	116700.00	140600	20230414	-11.10	93000	20231020	34.41	127800	-2.19	20240103	107600	16.17	20240131	140600	-11.10	20230414	93000	34.41	20231020	0.89	N	006280	5000	584 억	2203142	N	N	690	N	N
29	20240326	130212	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	124900	800	2	0.64	2214730700	17719	98.48	125000	125500	124100	161300	86900	124100	124991.86	18.85	3382	126233	125166	124433	123366	122633	124800	123000	584	37200	5000	94310	100	1	11686538	14596	22.30	1.07	12	0.15	5601.00	116700.00	140600	20230414	-11.17	93000	20231020	34.30	127800	-2.27	20240103	107600	16.08	20240131	140600	-11.17	20230414	93000	34.30	20231020	0.89	N	006280	5000	584 억	2203142	N	N	690	N	N
30	20240326	120212	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	125400	1300	2	1.05	1983589000	15873	88.22	125000	125500	124100	161300	86900	124100	124966.23	18.85	3177	126233	125166	124433	123366	122633	124800	123000	584	37200	5000	94310	100	1	11686538	14655	22.39	1.07	12	0.14	5601.00	116700.00	140600	20230414	-10.81	93000	20231020	34.84	127800	-1.88	20240103	107600	16.54	20240131	140600	-10.81	20230414	93000	34.84	20231020	0.89	N	006280	5000	584 억	2203142	N	N	690	N	N
31	20240326	110210	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	125200	1100	2	0.89	1335688600	10704	59.49	125000	125200	124100	161300	86900	124100	124784.06	18.85	1093	126233	125166	124433	123366	122633	124800	123000	584	37200	5000	94310	100	1	11686538	14632	22.35	1.07	12	0.09	5601.00	116700.00	140600	20230414	-10.95	93000	20231020	34.62	127800	-2.03	20240103	107600	16.36	20240131	140600	-10.95	20230414	93000	34.62	20231020	0.89	N	006280	5000	584 억	2203142	N	N	690	N	N
32	20240326	100213	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	124700	600	2	0.48	638075000	5121	28.46	125000	125100	124100	161300	86900	124100	124599.69	18.85	-158	126233	125166	124433	123366	122633	124800	123000	584	37200	5000	94310	100	1	11686538	14573	22.26	1.07	12	0.04	5601.00	116700.00	140600	20230414	-11.31	93000	20231020	34.09	127800	-2.43	20240103	107600	15.89	20240131	140600	-11.31	20230414	93000	34.09	20231020	0.89	N	006280	5000	584 억	2203142	N	N	690	N	N
33	20240326	090212	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	124100	0	3	0.00	55244800	443	2.46	125000	125100	124100	161300	86900	124100	124706.09	18.85	172	126233	125166	124433	123366	122633	124800	123000	584	37200	5000	94310	100	1	11686538	14503	22.16	1.06	12	0.00	5601.00	116700.00	140600	20230414	-11.74	93000	20231020	33.44	127800	-2.90	20240103	107600	15.33	20240131	140600	-11.74	20230414	93000	33.44	20231020	0.89	N	006280	5000	584 억	2203142	N	N	690	N	N
34	20240325	160216	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	124100	-300	5	-0.24	2243317600	17991	91.60	124500	125500	123700	161700	87100	124400	124691.10	18.84	1246	126666	125532	124166	123032	121666	126100	123600	584	37300	5000	94540	100	1	11686538	14503	22.16	1.06	12	0.15	5601.00	116700.00	140600	20230414	-11.74	93000	20231020	33.44	127800	-2.90	20240103	107600	15.33	20240131	140600	-11.74	20230414	93000	33.44	20231020	0.92	N	006280	5000	584 억	2202258	N	N	690	N	N
35	20240325	150219	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	124900	500	2	0.40	1932140500	15488	78.86	124500	125500	123700	161700	87100	124400	124750.81	18.84	1279	126666	125532	124166	123032	121666	126100	123600	584	37300	5000	94540	100	1	11686538	14596	22.30	1.07	12	0.13	5601.00	116700.00	140600	20230414	-11.17	93000	20231020	34.30	127800	-2.27	20240103	107600	16.08	20240131	140600	-11.17	20230414	93000	34.30	20231020	0.92	N	006280	5000	584 억	2202258	N	N	40	N	N
36	20240325	140218	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	124500	100	2	0.08	1681459300	13480	68.63	124500	125500	123700	161700	87100	124400	124737.34	18.84	668	126666	125532	124166	123032	121666	126100	123600	584	37300	5000	94540	100	1	11686538	14550	22.23	1.07	12	0.12	5601.00	116700.00	140600	20230414	-11.45	93000	20231020	33.87	127800	-2.58	20240103	107600	15.71	20240131	140600	-11.45	20230414	93000	33.87	20231020	0.92	N	006280	5000	584 억	2202258	N	N	40	N	N
37	20240325	130218	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	124600	200	2	0.16	1515571000	12149	61.86	124500	125500	123700	161700	87100	124400	124748.62	18.84	329	126666	125532	124166	123032	121666	126100	123600	584	37300	5000	94540	100	1	11686538	14561	22.25	1.07	12	0.10	5601.00	116700.00	140600	20230414	-11.38	93000	20231020	33.98	127800	-2.50	20240103	107600	15.80	20240131	140600	-11.38	20230414	93000	33.98	20231020	0.92	N	006280	5000	584 억	2202258	N	N	40	N	N
38	20240325	120222	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	124900	500	2	0.40	1329765300	10658	54.26	124500	125500	123700	161700	87100	124400	124766.87	18.84	204	126666	125532	124166	123032	121666	126100	123600	584	37300	5000	94540	100	1	11686538	14596	22.30	1.07	12	0.09	5601.00	116700.00	140600	20230414	-11.17	93000	20231020	34.30	127800	-2.27	20240103	107600	16.08	20240131	140600	-11.17	20230414	93000	34.30	20231020	0.92	N	006280	5000	584 억	2202258	N	N	40	N	N
39	20240325	110219	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	124900	500	2	0.40	1061200400	8505	43.30	124500	125500	123700	161700	87100	124400	124773.71	18.84	-211	126666	125532	124166	123032	121666	126100	123600	584	37300	5000	94540	100	1	11686538	14596	22.30	1.07	12	0.07	5601.00	116700.00	140600	20230414	-11.17	93000	20231020	34.30	127800	-2.27	20240103	107600	16.08	20240131	140600	-11.17	20230414	93000	34.30	20231020	0.92	N	006280	5000	584 억	2202258	N	N	40	N	N
40	20240325	100217	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	124700	300	2	0.24	668719000	5361	27.29	124500	125500	123700	161700	87100	124400	124737.74	18.84	-1295	126666	125532	124166	123032	121666	126100	123600	584	37300	5000	94540	100	1	11686538	14573	22.26	1.07	12	0.05	5601.00	116700.00	140600	20230414	-11.31	93000	20231020	34.09	127800	-2.43	20240103	107600	15.89	20240131	140600	-11.31	20230414	93000	34.09	20231020	0.92	N	006280	5000	584 억	2202258	N	N	40	N	N
41	20240325	090221	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	123900	-500	5	-0.40	38789200	312	1.59	124500	124500	123700	161700	87100	124400	124324.36	18.84	-226	126666	125532	124166	123032	121666	126100	123600	584	37300	5000	94540	100	1	11686538	14480	22.12	1.06	12	0.00	5601.00	116700.00	140600	20230414	-11.88	93000	20231020	33.23	127800	-3.05	20240103	107600	15.15	20240131	140600	-11.88	20230414	93000	33.23	20231020	0.92	N	006280	5000	584 억	2202258	N	N	40	N	N
42	20240322	160217	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	124400	200	2	0.16	2428778100	19597	86.66	123000	125300	122800	161400	87000	124200	123935.46	18.82	4101	125933	125066	124033	123166	122133	124550	122650	584	37200	5000	94390	100	1	11686538	14538	22.21	1.07	12	0.17	5601.00	116700.00	140600	20230414	-11.52	93000	20231020	33.76	127800	-2.66	20240103	107600	15.61	20240131	140600	-11.52	20230414	93000	33.76	20231020	0.89	N	006280	5000	584 억	2198958	N	N	40	N	N
43	20240322	150219	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	124100	-100	5	-0.08	2205332200	17799	78.71	123000	125300	122800	161400	87000	124200	123902.03	18.82	4229	125933	125066	124033	123166	122133	124550	122650	584	37200	5000	94390	100	1	11686538	14503	22.16	1.06	12	0.15	5601.00	116700.00	140600	20230414	-11.74	93000	20231020	33.44	127800	-2.90	20240103	107600	15.33	20240131	140600	-11.74	20230414	93000	33.44	20231020	0.89	N	006280	5000	584 억	2198958	N	N	26	N	N
44	20240322	140218	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	124400	200	2	0.16	1944281600	15698	69.42	123000	125300	122800	161400	87000	124200	123855.37	18.82	3756	125933	125066	124033	123166	122133	124550	122650	584	37200	5000	94390	100	1	11686538	14538	22.21	1.07	12	0.13	5601.00	116700.00	140600	20230414	-11.52	93000	20231020	33.76	127800	-2.66	20240103	107600	15.61	20240131	140600	-11.52	20230414	93000	33.76	20231020	0.89	N	006280	5000	584 억	2198958	N	N	26	N	N
45	20240322	130218	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	124600	400	2	0.32	1725045900	13936	61.63	123000	125300	122800	161400	87000	124200	123783.43	18.82	3666	125933	125066	124033	123166	122133	124550	122650	584	37200	5000	94390	100	1	11686538	14561	22.25	1.07	12	0.12	5601.00	116700.00	140600	20230414	-11.38	93000	20231020	33.98	127800	-2.50	20240103	107600	15.80	20240131	140600	-11.38	20230414	93000	33.98	20231020	0.89	N	006280	5000	584 억	2198958	N	N	26	N	N
46	20240322	120217	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	124100	-100	5	-0.08	1249062800	10119	44.75	123000	124200	122800	161400	87000	124200	123437.38	18.82	3087	125933	125066	124033	123166	122133	124550	122650	584	37200	5000	94390	100	1	11686538	14503	22.16	1.06	12	0.09	5601.00	116700.00	140600	20230414	-11.74	93000	20231020	33.44	127800	-2.90	20240103	107600	15.33	20240131	140600	-11.74	20230414	93000	33.44	20231020	0.89	N	006280	5000	584 억	2198958	N	N	26	N	N
47	20240322	110219	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	123600	-600	5	-0.48	959670900	7783	34.42	123000	124200	122800	161400	87000	124200	123303.47	18.82	1691	125933	125066	124033	123166	122133	124550	122650	584	37200	5000	94390	100	1	11686538	14445	22.07	1.06	12	0.07	5601.00	116700.00	140600	20230414	-12.09	93000	20231020	32.90	127800	-3.29	20240103	107600	14.87	20240131	140600	-12.09	20230414	93000	32.90	20231020	0.89	N	006280	5000	584 억	2198958	N	N	26	N	N
48	20240322	100219	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	123300	-900	5	-0.72	738934100	5998	26.52	123000	124200	122800	161400	87000	124200	123196.75	18.82	1241	125933	125066	124033	123166	122133	124550	122650	584	37200	5000	94390	100	1	11686538	14410	22.01	1.06	12	0.05	5601.00	116700.00	140600	20230414	-12.30	93000	20231020	32.58	127800	-3.52	20240103	107600	14.59	20240131	140600	-12.30	20230414	93000	32.58	20231020	0.89	N	006280	5000	584 억	2198958	N	N	26	N	N
49	20240322	090217	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	123500	-700	5	-0.56	96270300	782	3.46	123000	123800	123000	161400	87000	124200	123107.80	18.82	73	125933	125066	124033	123166	122133	124550	122650	584	37200	5000	94390	100	1	11686538	14433	22.05	1.06	12	0.01	5601.00	116700.00	140600	20230414	-12.16	93000	20231020	32.80	127800	-3.36	20240103	107600	14.78	20240131	140600	-12.16	20230414	93000	32.80	20231020	0.89	N	006280	5000	584 억	2198958	N	N	26	N	N
50	20240321	160217	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	124200	100	2	0.08	2796615300	22554	50.13	124900	124900	123000	161300	86900	124100	123995.54	18.85	-1853	127833	125966	124033	122166	120233	126900	123100	584	37200	5000	94310	100	1	11686538	14515	22.17	1.06	12	0.19	5601.00	116700.00	140600	20230414	-11.66	93000	20231020	33.55	127800	-2.82	20240103	107600	15.43	20240131	140600	-11.66	20230414	93000	33.55	20231020	0.89	N	006280	5000	584 억	2202770	N	N	26	N	N
51	20240321	150217	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	123900	-200	5	-0.16	2609722000	21048	46.78	124900	124900	123000	161300	86900	124100	123989.07	18.85	-1621	127833	125966	124033	122166	120233	126900	123100	584	37200	5000	94310	100	1	11686538	14480	22.12	1.06	12	0.18	5601.00	116700.00	140600	20230414	-11.88	93000	20231020	33.23	127800	-3.05	20240103	107600	15.15	20240131	140600	-11.88	20230414	93000	33.23	20231020	0.89	N	006280	5000	584 억	2202770	N	N	0	N	N
52	20240321	140217	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	124200	100	2	0.08	2149060800	17336	38.53	124900	124900	123000	161300	86900	124100	123965.21	18.85	-360	127833	125966	124033	122166	120233	126900	123100	584	37200	5000	94310	100	1	11686538	14515	22.17	1.06	12	0.15	5601.00	116700.00	140600	20230414	-11.66	93000	20231020	33.55	127800	-2.82	20240103	107600	15.43	20240131	140600	-11.66	20230414	93000	33.55	20231020	0.89	N	006280	5000	584 억	2202770	N	N	0	N	N
53	20240321	130215	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	124000	-100	5	-0.08	1599352700	12909	28.69	124900	124900	123000	161300	86900	124100	123894.39	18.85	-965	127833	125966	124033	122166	120233	126900	123100	584	37200	5000	94310	100	1	11686538	14491	22.14	1.06	12	0.11	5601.00	116700.00	140600	20230414	-11.81	93000	20231020	33.33	127800	-2.97	20240103	107600	15.24	20240131	140600	-11.81	20230414	93000	33.33	20231020	0.89	N	006280	5000	584 억	2202770	N	N	0	N	N
54	20240321	120215	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	124000	-100	5	-0.08	1373077200	11083	24.63	124900	124900	123000	161300	86900	124100	123890.39	18.85	-774	127833	125966	124033	122166	120233	126900	123100	584	37200	5000	94310	100	1	11686538	14491	22.14	1.06	12	0.09	5601.00	116700.00	140600	20230414	-11.81	93000	20231020	33.33	127800	-2.97	20240103	107600	15.24	20240131	140600	-11.81	20230414	93000	33.33	20231020	0.89	N	006280	5000	584 억	2202770	N	N	0	N	N
55	20240321	110217	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	123600	-500	5	-0.40	1198624400	9673	21.50	124900	124900	123000	161300	86900	124100	123914.44	18.85	-610	127833	125966	124033	122166	120233	126900	123100	584	37200	5000	94310	100	1	11686538	14445	22.07	1.06	12	0.08	5601.00	116700.00	140600	20230414	-12.09	93000	20231020	32.90	127800	-3.29	20240103	107600	14.87	20240131	140600	-12.09	20230414	93000	32.90	20231020	0.89	N	006280	5000	584 억	2202770	N	N	0	N	N
56	20240321	100218	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	123400	-700	5	-0.56	868907300	7004	15.57	124900	124900	123000	161300	86900	124100	124058.72	18.85	300	127833	125966	124033	122166	120233	126900	123100	584	37200	5000	94310	100	1	11686538	14421	22.03	1.06	12	0.06	5601.00	116700.00	140600	20230414	-12.23	93000	20231020	32.69	127800	-3.44	20240103	107600	14.68	20240131	140600	-12.23	20230414	93000	32.69	20231020	0.89	N	006280	5000	584 억	2202770	N	N	0	N	N
57	20240321	090218	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	124300	200	2	0.16	53634600	430	0.96	124900	124900	124200	161300	86900	124100	124731.63	18.85	9	127833	125966	124033	122166	120233	126900	123100	584	37200	5000	94310	100	1	11686538	14526	22.19	1.07	12	0.00	5601.00	116700.00	140600	20230414	-11.59	93000	20231020	33.66	127800	-2.74	20240103	107600	15.52	20240131	140600	-11.59	20230414	93000	33.66	20231020	0.89	N	006280	5000	584 억	2202770	N	N	0	N	N
58	20240320	160216	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	124100	2400	2	1.97	5573020700	44842	275.68	122100	125900	122100	158200	85200	121700	124281.52	18.81	5706	123233	122466	121233	120466	119233	122850	120850	584	36500	5000	92490	100	1	11686538	14503	22.16	1.06	12	0.38	5601.00	116700.00	140600	20230414	-11.74	93000	20231020	33.44	127800	-2.90	20240103	107600	15.33	20240131	140600	-11.74	20230414	93000	33.44	20231020	0.90	N	006280	5000	584 억	2197750	N	N	105	N	N
59	20240320	150216	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	124500	2800	2	2.30	5311911500	42739	262.75	122100	125900	122100	158200	85200	121700	124287.22	18.81	6029	123233	122466	121233	120466	119233	122850	120850	584	36500	5000	92490	100	1	11686538	14550	22.23	1.07	12	0.37	5601.00	116700.00	140600	20230414	-11.45	93000	20231020	33.87	127800	-2.58	20240103	107600	15.71	20240131	140600	-11.45	20230414	93000	33.87	20231020	0.90	N	006280	5000	584 억	2197750	N	N	105	N	N
60	20240320	140217	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	124000	2300	2	1.89	4734938300	38094	234.19	122100	125900	122100	158200	85200	121700	124296.17	18.81	6461	123233	122466	121233	120466	119233	122850	120850	584	36500	5000	92490	100	1	11686538	14491	22.14	1.06	12	0.33	5601.00	116700.00	140600	20230414	-11.81	93000	20231020	33.33	127800	-2.97	20240103	107600	15.24	20240131	140600	-11.81	20230414	93000	33.33	20231020	0.90	N	006280	5000	584 억	2197750	N	N	105	N	N
61	20240320	130217	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	124200	2500	2	2.05	4508140700	36264	222.94	122100	125900	122100	158200	85200	121700	124314.49	18.81	7140	123233	122466	121233	120466	119233	122850	120850	584	36500	5000	92490	100	1	11686538	14515	22.17	1.06	12	0.31	5601.00	116700.00	140600	20230414	-11.66	93000	20231020	33.55	127800	-2.82	20240103	107600	15.43	20240131	140600	-11.66	20230414	93000	33.55	20231020	0.90	N	006280	5000	584 억	2197750	N	N	105	N	N
62	20240320	120217	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	124100	2400	2	1.97	4250042300	34184	210.16	122100	125900	122100	158200	85200	121700	124328.41	18.81	7142	123233	122466	121233	120466	119233	122850	120850	584	36500	5000	92490	100	1	11686538	14503	22.16	1.06	12	0.29	5601.00	116700.00	140600	20230414	-11.74	93000	20231020	33.44	127800	-2.90	20240103	107600	15.33	20240131	140600	-11.74	20230414	93000	33.44	20231020	0.90	N	006280	5000	584 억	2197750	N	N	105	N	N
63	20240320	110216	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	124000	2300	2	1.89	3811036100	30633	188.33	122100	125900	122100	158200	85200	121700	124409.50	18.81	8032	123233	122466	121233	120466	119233	122850	120850	584	36500	5000	92490	100	1	11686538	14491	22.14	1.06	12	0.26	5601.00	116700.00	140600	20230414	-11.81	93000	20231020	33.33	127800	-2.97	20240103	107600	15.24	20240131	140600	-11.81	20230414	93000	33.33	20231020	0.90	N	006280	5000	584 억	2197750	N	N	105	N	N
64	20240320	100216	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	124700	3000	2	2.47	3168991600	25462	156.54	122100	125900	122100	158200	85200	121700	124459.65	18.81	9319	123233	122466	121233	120466	119233	122850	120850	584	36500	5000	92490	100	1	11686538	14573	22.26	1.07	12	0.22	5601.00	116700.00	140600	20230414	-11.31	93000	20231020	34.09	127800	-2.43	20240103	107600	15.89	20240131	140600	-11.31	20230414	93000	34.09	20231020	0.90	N	006280	5000	584 억	2197750	N	N	105	N	N
65	20240320	090214	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	122600	900	2	0.74	97282800	795	4.89	122100	122600	122100	158200	85200	121700	122368.30	18.81	-237	123233	122466	121233	120466	119233	122850	120850	584	36500	5000	92490	100	1	11686538	14328	21.89	1.05	12	0.01	5601.00	116700.00	140600	20230414	-12.80	93000	20231020	31.83	127800	-4.07	20240103	107600	13.94	20240131	140600	-12.80	20230414	93000	31.83	20231020	0.90	N	006280	5000	584 억	2197750	N	N	105	N	N
66	20240319	160215	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121700	800	2	0.66	1968071000	16235	98.80	120800	122000	120000	157100	84700	120900	121222.99	18.80	45	123700	122300	120800	119400	117900	123000	120100	584	36200	5000	91880	100	1	11686538	14223	21.73	1.04	12	0.14	5601.00	116700.00	140600	20230414	-13.44	93000	20231020	30.86	127800	-4.77	20240103	107600	13.10	20240131	140600	-13.44	20230414	93000	30.86	20231020	0.92	N	006280	5000	584 억	2197573	N	N	105	N	N
67	20240319	150216	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121600	700	2	0.58	1803673200	14884	90.58	120800	122000	120000	157100	84700	120900	121182.02	18.80	-401	123700	122300	120800	119400	117900	123000	120100	584	36200	5000	91880	100	1	11686538	14211	21.71	1.04	12	0.13	5601.00	116700.00	140600	20230414	-13.51	93000	20231020	30.75	127800	-4.85	20240103	107600	13.01	20240131	140600	-13.51	20230414	93000	30.75	20231020	0.92	N	006280	5000	584 억	2197573	N	N	215	N	N
68	20240319	140216	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121600	700	2	0.58	1489023000	12296	74.83	120800	122000	120000	157100	84700	120900	121098.16	18.80	147	123700	122300	120800	119400	117900	123000	120100	584	36200	5000	91880	100	1	11686538	14211	21.71	1.04	12	0.11	5601.00	116700.00	140600	20230414	-13.51	93000	20231020	30.75	127800	-4.85	20240103	107600	13.01	20240131	140600	-13.51	20230414	93000	30.75	20231020	0.92	N	006280	5000	584 억	2197573	N	N	215	N	N
69	20240319	130206	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121400	500	2	0.41	1265533500	10456	63.63	120800	122000	120000	157100	84700	120900	121034.19	18.80	160	123700	122300	120800	119400	117900	123000	120100	584	36200	5000	91880	100	1	11686538	14187	21.67	1.04	12	0.09	5601.00	116700.00	140600	20230414	-13.66	93000	20231020	30.54	127800	-5.01	20240103	107600	12.83	20240131	140600	-13.66	20230414	93000	30.54	20231020	0.92	N	006280	5000	584 억	2197573	N	N	215	N	N
70	20240319	120216	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	122000	1100	2	0.91	1087647200	8993	54.73	120800	122000	120000	157100	84700	120900	120943.76	18.80	238	123700	122300	120800	119400	117900	123000	120100	584	36200	5000	91880	100	1	11686538	14258	21.78	1.05	12	0.08	5601.00	116700.00	140600	20230414	-13.23	93000	20231020	31.18	127800	-4.54	20240103	107600	13.38	20240131	140600	-13.23	20230414	93000	31.18	20231020	0.92	N	006280	5000	584 억	2197573	N	N	215	N	N
71	20240319	110216	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121500	600	2	0.50	873892600	7238	44.05	120800	121700	120000	157100	84700	120900	120736.75	18.80	83	123700	122300	120800	119400	117900	123000	120100	584	36200	5000	91880	100	1	11686538	14199	21.69	1.04	12	0.06	5601.00	116700.00	140600	20230414	-13.58	93000	20231020	30.65	127800	-4.93	20240103	107600	12.92	20240131	140600	-13.58	20230414	93000	30.65	20231020	0.92	N	006280	5000	584 억	2197573	N	N	215	N	N
72	20240319	100215	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121100	200	2	0.17	539297200	4472	27.22	120800	121700	120000	157100	84700	120900	120594.19	18.80	-799	123700	122300	120800	119400	117900	123000	120100	584	36200	5000	91880	100	1	11686538	14152	21.62	1.04	12	0.04	5601.00	116700.00	140600	20230414	-13.87	93000	20231020	30.22	127800	-5.24	20240103	107600	12.55	20240131	140600	-13.87	20230414	93000	30.22	20231020	0.92	N	006280	5000	584 억	2197573	N	N	215	N	N
73	20240319	090216	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	120200	-700	5	-0.58	105425800	874	5.32	120800	121000	120100	157100	84700	120900	120624.49	18.80	-427	123700	122300	120800	119400	117900	123000	120100	584	36200	5000	91880	100	1	11686538	14047	21.46	1.03	12	0.01	5601.00	116700.00	140600	20230414	-14.51	93000	20231020	29.25	127800	-5.95	20240103	107600	11.71	20240131	140600	-14.51	20230414	93000	29.25	20231020	0.92	N	006280	5000	584 억	2197573	N	N	215	N	N
74	20240318	160214	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	120900	1400	2	1.17	1987016200	16399	87.61	119700	122200	119300	155300	83700	119500	121166.96	18.79	2014	121900	120700	120000	118800	118100	120350	118450	584	35800	5000	90820	100	1	11686538	14129	21.59	1.04	12	0.14	5601.00	116700.00	140600	20230414	-14.01	93000	20231020	30.00	127800	-5.40	20240103	107600	12.36	20240131	140600	-14.01	20230414	93000	30.00	20231020	0.92	N	006280	5000	584 억	2195879	N	N	215	N	N
75	20240318	150214	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	120800	1300	2	1.09	1777781200	14666	78.35	119700	122200	119300	155300	83700	119500	121217.86	18.79	2476	121900	120700	120000	118800	118100	120350	118450	584	35800	5000	90820	100	1	11686538	14117	21.57	1.04	12	0.13	5601.00	116700.00	140600	20230414	-14.08	93000	20231020	29.89	127800	-5.48	20240103	107600	12.27	20240131	140600	-14.08	20230414	93000	29.89	20231020	0.92	N	006280	5000	584 억	2195879	N	N	214	N	N
76	20240318	140214	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121700	2200	2	1.84	1562623100	12891	68.87	119700	122200	119300	155300	83700	119500	121218.14	18.79	3201	121900	120700	120000	118800	118100	120350	118450	584	35800	5000	90820	100	1	11686538	14223	21.73	1.04	12	0.11	5601.00	116700.00	140600	20230414	-13.44	93000	20231020	30.86	127800	-4.77	20240103	107600	13.10	20240131	140600	-13.44	20230414	93000	30.86	20231020	0.92	N	006280	5000	584 억	2195879	N	N	214	N	N
77	20240318	130215	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121600	2100	2	1.76	1333136000	11006	58.80	119700	122200	119300	155300	83700	119500	121128.11	18.79	3259	121900	120700	120000	118800	118100	120350	118450	584	35800	5000	90820	100	1	11686538	14211	21.71	1.04	12	0.09	5601.00	116700.00	140600	20230414	-13.51	93000	20231020	30.75	127800	-4.85	20240103	107600	13.01	20240131	140600	-13.51	20230414	93000	30.75	20231020	0.92	N	006280	5000	584 억	2195879	N	N	214	N	N
78	20240318	120212	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121500	2000	2	1.67	895095100	7409	39.58	119700	121700	119300	155300	83700	119500	120811.86	18.79	2154	121900	120700	120000	118800	118100	120350	118450	584	35800	5000	90820	100	1	11686538	14199	21.69	1.04	12	0.06	5601.00	116700.00	140600	20230414	-13.58	93000	20231020	30.65	127800	-4.93	20240103	107600	12.92	20240131	140600	-13.58	20230414	93000	30.65	20231020	0.92	N	006280	5000	584 억	2195879	N	N	214	N	N
79	20240318	110216	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	120900	1400	2	1.17	599074300	4971	26.56	119700	121500	119300	155300	83700	119500	120513.84	18.79	1145	121900	120700	120000	118800	118100	120350	118450	584	35800	5000	90820	100	1	11686538	14129	21.59	1.04	12	0.04	5601.00	116700.00	140600	20230414	-14.01	93000	20231020	30.00	127800	-5.40	20240103	107600	12.36	20240131	140600	-14.01	20230414	93000	30.00	20231020	0.92	N	006280	5000	584 억	2195879	N	N	214	N	N
80	20240318	100215	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	120500	1000	2	0.84	481194900	3995	21.34	119700	121500	119300	155300	83700	119500	120449.29	18.79	1207	121900	120700	120000	118800	118100	120350	118450	584	35800	5000	90820	100	1	11686538	14082	21.51	1.03	12	0.03	5601.00	116700.00	140600	20230414	-14.30	93000	20231020	29.57	127800	-5.71	20240103	107600	11.99	20240131	140600	-14.30	20230414	93000	29.57	20231020	0.92	N	006280	5000	584 억	2195879	N	N	214	N	N
81	20240318	090214	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	119900	400	2	0.33	28739500	240	1.28	119700	119900	119700	155300	83700	119500	119747.92	18.79	152	121900	120700	120000	118800	118100	120350	118450	584	35800	5000	90820	100	1	11686538	14012	21.41	1.03	12	0.00	5601.00	116700.00	140600	20230414	-14.72	93000	20231020	28.92	127800	-6.18	20240103	107600	11.43	20240131	140600	-14.72	20230414	93000	28.92	20231020	0.92	N	006280	5000	584 억	2195879	N	N	214	N	N
82	20240315	160215	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	119500	-1000	5	-0.83	2238035600	18636	81.15	120500	121200	119300	156600	84400	120500	120092.92	18.81	-2454	122500	121500	121000	120000	119500	121250	119750	584	36100	5000	91580	100	1	11686538	13965	21.34	1.02	12	0.16	5601.00	116700.00	140600	20230414	-15.01	93000	20231020	28.49	127800	-6.49	20240103	107600	11.06	20240131	140600	-15.01	20230414	93000	28.49	20231020	0.91	N	006280	5000	584 억	2198761	N	N	214	N	N
83	20240315	150201	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	120200	-300	5	-0.25	1604274200	13337	58.08	120500	121200	119300	156600	84400	120500	120287.49	18.81	-1996	122500	121500	121000	120000	119500	121250	119750	584	36100	5000	91580	100	1	11686538	14047	21.46	1.03	12	0.11	5601.00	116700.00	140600	20230414	-14.51	93000	20231020	29.25	127800	-5.95	20240103	107600	11.71	20240131	140600	-14.51	20230414	93000	29.25	20231020	0.91	N	006280	5000	584 억	2198761	N	N	90	N	N
84	20240315	140204	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	120200	-300	5	-0.25	1398244800	11623	50.61	120500	121200	119300	156600	84400	120500	120299.82	18.81	-1784	122500	121500	121000	120000	119500	121250	119750	584	36100	5000	91580	100	1	11686538	14047	21.46	1.03	12	0.10	5601.00	116700.00	140600	20230414	-14.51	93000	20231020	29.25	127800	-5.95	20240103	107600	11.71	20240131	140600	-14.51	20230414	93000	29.25	20231020	0.91	N	006280	5000	584 억	2198761	N	N	90	N	N
85	20240315	130213	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	120900	400	2	0.33	1094000000	9100	39.63	120500	121200	119300	156600	84400	120500	120219.78	18.81	-473	122500	121500	121000	120000	119500	121250	119750	584	36100	5000	91580	100	1	11686538	14129	21.59	1.04	12	0.08	5601.00	116700.00	140600	20230414	-14.01	93000	20231020	30.00	127800	-5.40	20240103	107600	12.36	20240131	140600	-14.01	20230414	93000	30.00	20231020	0.91	N	006280	5000	584 억	2198761	N	N	90	N	N
86	20240315	120214	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	120700	200	2	0.17	795069100	6621	28.83	120500	121200	119300	156600	84400	120500	120082.93	18.81	55	122500	121500	121000	120000	119500	121250	119750	584	36100	5000	91580	100	1	11686538	14106	21.55	1.03	12	0.06	5601.00	116700.00	140600	20230414	-14.15	93000	20231020	29.78	127800	-5.56	20240103	107600	12.17	20240131	140600	-14.15	20230414	93000	29.78	20231020	0.91	N	006280	5000	584 억	2198761	N	N	90	N	N
87	20240315	110213	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	120200	-300	5	-0.25	633001500	5276	22.97	120500	121200	119300	156600	84400	120500	119977.54	18.81	-223	122500	121500	121000	120000	119500	121250	119750	584	36100	5000	91580	100	1	11686538	14047	21.46	1.03	12	0.05	5601.00	116700.00	140600	20230414	-14.51	93000	20231020	29.25	127800	-5.95	20240103	107600	11.71	20240131	140600	-14.51	20230414	93000	29.25	20231020	0.91	N	006280	5000	584 억	2198761	N	N	90	N	N
88	20240315	100214	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	119600	-900	5	-0.75	395316400	3296	14.35	120500	121200	119300	156600	84400	120500	119938.23	18.81	-1097	122500	121500	121000	120000	119500	121250	119750	584	36100	5000	91580	100	1	11686538	13977	21.35	1.02	12	0.03	5601.00	116700.00	140600	20230414	-14.94	93000	20231020	28.60	127800	-6.42	20240103	107600	11.15	20240131	140600	-14.94	20230414	93000	28.60	20231020	0.91	N	006280	5000	584 억	2198761	N	N	90	N	N
89	20240315	090213	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	120500	0	3	0.00	14468000	120	0.52	120500	121000	120500	156600	84400	120500	120566.67	18.81	10	122500	121500	121000	120000	119500	121250	119750	584	36100	5000	91580	100	1	11686538	14082	21.51	1.03	12	0.00	5601.00	116700.00	140600	20230414	-14.30	93000	20231020	29.57	127800	-5.71	20240103	107600	11.99	20240131	140600	-14.30	20230414	93000	29.57	20231020	0.91	N	006280	5000	584 억	2198761	N	N	90	N	N
90	20240314	160211	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	120500	-100	5	-0.08	2775484700	22892	108.16	121700	122000	120500	156700	84500	120600	121244.71	18.83	-2570	123066	121832	121066	119832	119066	121450	119450	584	36100	5000	91650	100	1	11686538	14082	21.51	1.03	12	0.20	5601.00	116700.00	140600	20230414	-14.30	93000	20231020	29.57	127800	-5.71	20240103	107600	11.99	20240131	140600	-14.30	20230414	93000	29.57	20231020	0.92	N	006280	5000	584 억	2200254	N	N	90	N	N
91	20240314	150213	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121000	400	2	0.33	1776817400	14612	69.04	121700	122000	121000	156700	84500	120600	121599.88	18.83	-722	123066	121832	121066	119832	119066	121450	119450	584	36100	5000	91650	100	1	11686538	14141	21.60	1.04	12	0.13	5601.00	116700.00	140600	20230414	-13.94	93000	20231020	30.11	127800	-5.32	20240103	107600	12.45	20240131	140600	-13.94	20230414	93000	30.11	20231020	0.92	N	006280	5000	584 억	2200254	N	N	258	N	N
92	20240314	140212	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121600	1000	2	0.83	1488936900	12240	57.83	121700	122000	121100	156700	84500	120600	121645.17	18.83	-492	123066	121832	121066	119832	119066	121450	119450	584	36100	5000	91650	100	1	11686538	14211	21.71	1.04	12	0.10	5601.00	116700.00	140600	20230414	-13.51	93000	20231020	30.75	127800	-4.85	20240103	107600	13.01	20240131	140600	-13.51	20230414	93000	30.75	20231020	0.92	N	006280	5000	584 억	2200254	N	N	258	N	N
93	20240314	130211	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121600	1000	2	0.83	1345568400	11061	52.26	121700	122000	121100	156700	84500	120600	121649.80	18.83	-367	123066	121832	121066	119832	119066	121450	119450	584	36100	5000	91650	100	1	11686538	14211	21.71	1.04	12	0.09	5601.00	116700.00	140600	20230414	-13.51	93000	20231020	30.75	127800	-4.85	20240103	107600	13.01	20240131	140600	-13.51	20230414	93000	30.75	20231020	0.92	N	006280	5000	584 억	2200254	N	N	258	N	N
94	20240314	120212	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121700	1100	2	0.91	1124331800	9239	43.65	121700	122000	121300	156700	84500	120600	121694.10	18.83	158	123066	121832	121066	119832	119066	121450	119450	584	36100	5000	91650	100	1	11686538	14223	21.73	1.04	12	0.08	5601.00	116700.00	140600	20230414	-13.44	93000	20231020	30.86	127800	-4.77	20240103	107600	13.10	20240131	140600	-13.44	20230414	93000	30.86	20231020	0.92	N	006280	5000	584 억	2200254	N	N	258	N	N
95	20240314	110213	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121600	1000	2	0.83	918660200	7547	35.66	121700	122000	121300	156700	84500	120600	121725.22	18.83	614	123066	121832	121066	119832	119066	121450	119450	584	36100	5000	91650	100	1	11686538	14211	21.71	1.04	12	0.06	5601.00	116700.00	140600	20230414	-13.51	93000	20231020	30.75	127800	-4.85	20240103	107600	13.01	20240131	140600	-13.51	20230414	93000	30.75	20231020	0.92	N	006280	5000	584 억	2200254	N	N	258	N	N
96	20240314	100213	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	122000	1400	2	1.16	631310500	5183	24.49	121700	122000	121300	156700	84500	120600	121804.07	18.83	502	123066	121832	121066	119832	119066	121450	119450	584	36100	5000	91650	100	1	11686538	14258	21.78	1.05	12	0.04	5601.00	116700.00	140600	20230414	-13.23	93000	20231020	31.18	127800	-4.54	20240103	107600	13.38	20240131	140600	-13.23	20230414	93000	31.18	20231020	0.92	N	006280	5000	584 억	2200254	N	N	258	N	N
97	20240314	090212	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121700	1100	2	0.91	18130100	149	0.70	121700	121700	121300	156700	84500	120600	121678.52	18.83	66	123066	121832	121066	119832	119066	121450	119450	584	36100	5000	91650	100	1	11686538	14223	21.73	1.04	12	0.00	5601.00	116700.00	140600	20230414	-13.44	93000	20231020	30.86	127800	-4.77	20240103	107600	13.10	20240131	140600	-13.44	20230414	93000	30.86	20231020	0.92	N	006280	5000	584 억	2200254	N	N	258	N	N
98	20240313	160213	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	120600	-1600	5	-1.31	2564230200	21146	108.90	122000	122300	120300	158800	85600	122200	121263.76	18.84	-1202	124533	123366	122533	121366	120533	122950	120950	584	36600	5000	92870	100	1	11686538	14094	21.53	1.03	12	0.18	5601.00	116700.00	140600	20230414	-14.22	93000	20231020	29.68	127800	-5.63	20240103	107600	12.08	20240131	140600	-14.22	20230414	93000	29.68	20231020	0.92	N	006280	5000	584 억	2201523	N	N	258	N	N
99	20240313	150211	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	120800	-1400	5	-1.15	2397051400	19760	101.77	122000	122300	120300	158800	85600	122200	121308.27	18.84	-1540	124533	123366	122533	121366	120533	122950	120950	584	36600	5000	92870	100	1	11686538	14117	21.57	1.04	12	0.17	5601.00	116700.00	140600	20230414	-14.08	93000	20231020	29.89	127800	-5.48	20240103	107600	12.27	20240131	140600	-14.08	20230414	93000	29.89	20231020	0.92	N	006280	5000	584 억	2201523	N	N	10	N	N
100	20240313	140212	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	120500	-1700	5	-1.39	2262469800	18646	96.03	122000	122300	120300	158800	85600	122200	121338.08	18.84	-1474	124533	123366	122533	121366	120533	122950	120950	584	36600	5000	92870	100	1	11686538	14082	21.51	1.03	12	0.16	5601.00	116700.00	140600	20230414	-14.30	93000	20231020	29.57	127800	-5.71	20240103	107600	11.99	20240131	140600	-14.30	20230414	93000	29.57	20231020	0.92	N	006280	5000	584 억	2201523	N	N	10	N	N
101	20240313	130214	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121300	-900	5	-0.74	1723641200	14178	73.02	122000	122300	120900	158800	85600	122200	121571.53	18.84	-1082	124533	123366	122533	121366	120533	122950	120950	584	36600	5000	92870	100	1	11686538	14176	21.66	1.04	12	0.12	5601.00	116700.00	140600	20230414	-13.73	93000	20231020	30.43	127800	-5.09	20240103	107600	12.73	20240131	140600	-13.73	20230414	93000	30.43	20231020	0.92	N	006280	5000	584 억	2201523	N	N	10	N	N
102	20240313	120211	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121400	-800	5	-0.65	1400514500	11510	59.28	122000	122300	121300	158800	85600	122200	121678.06	18.84	961	124533	123366	122533	121366	120533	122950	120950	584	36600	5000	92870	100	1	11686538	14187	21.67	1.04	12	0.10	5601.00	116700.00	140600	20230414	-13.66	93000	20231020	30.54	127800	-5.01	20240103	107600	12.83	20240131	140600	-13.66	20230414	93000	30.54	20231020	0.92	N	006280	5000	584 억	2201523	N	N	10	N	N
103	20240313	110211	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121900	-300	5	-0.25	1090732500	8961	46.15	122000	122300	121300	158800	85600	122200	121719.95	18.84	1032	124533	123366	122533	121366	120533	122950	120950	584	36600	5000	92870	100	1	11686538	14246	21.76	1.04	12	0.08	5601.00	116700.00	140600	20230414	-13.30	93000	20231020	31.08	127800	-4.62	20240103	107600	13.29	20240131	140600	-13.30	20230414	93000	31.08	20231020	0.92	N	006280	5000	584 억	2201523	N	N	10	N	N
104	20240313	100211	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121600	-600	5	-0.49	671840100	5521	28.43	122000	122300	121300	158800	85600	122200	121688.12	18.84	124	124533	123366	122533	121366	120533	122950	120950	584	36600	5000	92870	100	1	11686538	14211	21.71	1.04	12	0.05	5601.00	116700.00	140600	20230414	-13.51	93000	20231020	30.75	127800	-4.85	20240103	107600	13.01	20240131	140600	-13.51	20230414	93000	30.75	20231020	0.92	N	006280	5000	584 억	2201523	N	N	10	N	N
105	20240313	090210	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121700	-500	5	-0.41	131327700	1077	5.55	122000	122200	121500	158800	85600	122200	121938.44	18.84	-598	124533	123366	122533	121366	120533	122950	120950	584	36600	5000	92870	100	1	11686538	14223	21.73	1.04	12	0.01	5601.00	116700.00	140600	20230414	-13.44	93000	20231020	30.86	127800	-4.77	20240103	107600	13.10	20240131	140600	-13.44	20230414	93000	30.86	20231020	0.92	N	006280	5000	584 억	2201523	N	N	10	N	N
106	20240312	160209	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	122200	-800	5	-0.65	2375066800	19382	69.54	123000	123700	121700	159900	86100	123000	122540.25	18.84	428	126800	124900	123200	121300	119600	124050	120450	584	36900	5000	93480	100	1	11686538	14281	21.82	1.05	12	0.17	5601.00	116700.00	140600	20230414	-13.09	93000	20231020	31.40	127800	-4.38	20240103	107600	13.57	20240131	140600	-13.09	20230414	93000	31.40	20231020	0.95	N	006280	5000	584 억	2201713	N	N	10	N	N
107	20240312	150209	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	122300	-700	5	-0.57	2222403700	18131	65.05	123000	123700	121700	159900	86100	123000	122574.78	18.84	388	126800	124900	123200	121300	119600	124050	120450	584	36900	5000	93480	100	1	11686538	14293	21.84	1.05	12	0.16	5601.00	116700.00	140600	20230414	-13.02	93000	20231020	31.51	127800	-4.30	20240103	107600	13.66	20240131	140600	-13.02	20230414	93000	31.51	20231020	0.95	N	006280	5000	584 억	2201713	N	N	45	N	N
108	20240312	140207	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	122100	-900	5	-0.73	1737963400	14162	50.81	123000	123700	121900	159900	86100	123000	122720.18	18.84	814	126800	124900	123200	121300	119600	124050	120450	584	36900	5000	93480	100	1	11686538	14269	21.80	1.05	12	0.12	5601.00	116700.00	140600	20230414	-13.16	93000	20231020	31.29	127800	-4.46	20240103	107600	13.48	20240131	140600	-13.16	20230414	93000	31.29	20231020	0.95	N	006280	5000	584 억	2201713	N	N	45	N	N
109	20240312	130206	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	122000	-1000	5	-0.81	1531497600	12470	44.74	123000	123700	122000	159900	86100	123000	122814.55	18.84	1234	126800	124900	123200	121300	119600	124050	120450	584	36900	5000	93480	100	1	11686538	14258	21.78	1.05	12	0.11	5601.00	116700.00	140600	20230414	-13.23	93000	20231020	31.18	127800	-4.54	20240103	107600	13.38	20240131	140600	-13.23	20230414	93000	31.18	20231020	0.95	N	006280	5000	584 억	2201713	N	N	45	N	N
110	20240312	120209	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	122600	-400	5	-0.33	1305177600	10620	38.10	123000	123700	122100	159900	86100	123000	122898.07	18.84	1487	126800	124900	123200	121300	119600	124050	120450	584	36900	5000	93480	100	1	11686538	14328	21.89	1.05	12	0.09	5601.00	116700.00	140600	20230414	-12.80	93000	20231020	31.83	127800	-4.07	20240103	107600	13.94	20240131	140600	-12.80	20230414	93000	31.83	20231020	0.95	N	006280	5000	584 억	2201713	N	N	45	N	N
111	20240312	110209	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	123400	400	2	0.33	933944400	7598	27.26	123000	123700	122100	159900	86100	123000	122919.76	18.84	1998	126800	124900	123200	121300	119600	124050	120450	584	36900	5000	93480	100	1	11686538	14421	22.03	1.06	12	0.07	5601.00	116700.00	140600	20230414	-12.23	93000	20231020	32.69	127800	-3.44	20240103	107600	14.68	20240131	140600	-12.23	20230414	93000	32.69	20231020	0.95	N	006280	5000	584 억	2201713	N	N	45	N	N
112	20240312	100209	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	122800	-200	5	-0.16	450174100	3667	13.16	123000	123700	122100	159900	86100	123000	122763.53	18.84	487	126800	124900	123200	121300	119600	124050	120450	584	36900	5000	93480	100	1	11686538	14351	21.92	1.05	12	0.03	5601.00	116700.00	140600	20230414	-12.66	93000	20231020	32.04	127800	-3.91	20240103	107600	14.13	20240131	140600	-12.66	20230414	93000	32.04	20231020	0.95	N	006280	5000	584 억	2201713	N	N	45	N	N
113	20240312	090209	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	123300	300	2	0.24	49679700	404	1.45	123000	123300	122500	159900	86100	123000	122969.48	18.84	39	126800	124900	123200	121300	119600	124050	120450	584	36900	5000	93480	100	1	11686538	14410	22.01	1.06	12	0.00	5601.00	116700.00	140600	20230414	-12.30	93000	20231020	32.58	127800	-3.52	20240103	107600	14.59	20240131	140600	-12.30	20230414	93000	32.58	20231020	0.95	N	006280	5000	584 억	2201713	N	N	45	N	N
114	20240311	160209	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	123000	-800	5	-0.65	3423726500	27816	55.18	123800	125100	121500	160900	86700	123800	123084.79	18.85	-2272	126666	125232	123466	122032	120266	125950	122750	584	37100	5000	94080	100	1	11686538	14374	21.96	1.05	12	0.24	5601.00	116700.00	140600	20230414	-12.52	93000	20231020	32.26	127800	-3.76	20240103	107600	14.31	20240131	140600	-12.52	20230414	93000	32.26	20231020	0.93	N	006280	5000	584 억	2202716	N	N	45	N	N
115	20240311	150209	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	123400	-400	5	-0.32	3089306100	25108	49.81	123800	125100	121500	160900	86700	123800	123040.65	18.85	-1187	126666	125232	123466	122032	120266	125950	122750	584	37100	5000	94080	100	1	11686538	14421	22.03	1.06	12	0.21	5601.00	116700.00	140600	20230414	-12.23	93000	20231020	32.69	127800	-3.44	20240103	107600	14.68	20240131	140600	-12.23	20230414	93000	32.69	20231020	0.93	N	006280	5000	584 억	2202716	N	N	285	N	N
116	20240311	140207	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	123000	-800	5	-0.65	2836625300	23055	45.74	123800	125100	121500	160900	86700	123800	123037.25	18.85	-1392	126666	125232	123466	122032	120266	125950	122750	584	37100	5000	94080	100	1	11686538	14374	21.96	1.05	12	0.20	5601.00	116700.00	140600	20230414	-12.52	93000	20231020	32.26	127800	-3.76	20240103	107600	14.31	20240131	140600	-12.52	20230414	93000	32.26	20231020	0.93	N	006280	5000	584 억	2202716	N	N	285	N	N
117	20240311	130208	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	123100	-700	5	-0.57	2530823300	20566	40.80	123800	125100	121500	160900	86700	123800	123058.53	18.85	-469	126666	125232	123466	122032	120266	125950	122750	584	37100	5000	94080	100	1	11686538	14386	21.98	1.05	12	0.18	5601.00	116700.00	140600	20230414	-12.45	93000	20231020	32.37	127800	-3.68	20240103	107600	14.41	20240131	140600	-12.45	20230414	93000	32.37	20231020	0.93	N	006280	5000	584 억	2202716	N	N	285	N	N
118	20240311	120210	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	122100	-1700	5	-1.37	2364767000	19214	38.12	123800	125100	121500	160900	86700	123800	123075.13	18.85	214	126666	125232	123466	122032	120266	125950	122750	584	37100	5000	94080	100	1	11686538	14269	21.80	1.05	12	0.16	5601.00	116700.00	140600	20230414	-13.16	93000	20231020	31.29	127800	-4.46	20240103	107600	13.48	20240131	140600	-13.16	20230414	93000	31.29	20231020	0.93	N	006280	5000	584 억	2202716	N	N	285	N	N
119	20240311	110209	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	122200	-1600	5	-1.29	1791377300	14512	28.79	123800	125100	122100	160900	86700	123800	123441.05	18.85	-476	126666	125232	123466	122032	120266	125950	122750	584	37100	5000	94080	100	1	11686538	14281	21.82	1.05	12	0.12	5601.00	116700.00	140600	20230414	-13.09	93000	20231020	31.40	127800	-4.38	20240103	107600	13.57	20240131	140600	-13.09	20230414	93000	31.40	20231020	0.93	N	006280	5000	584 억	2202716	N	N	285	N	N
120	20240311	100207	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	122700	-1100	5	-0.89	1370780300	11081	21.98	123800	125100	122100	160900	86700	123800	123705.45	18.85	-256	126666	125232	123466	122032	120266	125950	122750	584	37100	5000	94080	100	1	11686538	14339	21.91	1.05	12	0.09	5601.00	116700.00	140600	20230414	-12.73	93000	20231020	31.94	127800	-3.99	20240103	107600	14.03	20240131	140600	-12.73	20230414	93000	31.94	20231020	0.93	N	006280	5000	584 억	2202716	N	N	285	N	N
121	20240311	090208	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	124400	600	2	0.48	121336900	979	1.94	123800	124400	123600	160900	86700	123800	123939.92	18.85	224	126666	125232	123466	122032	120266	125950	122750	584	37100	5000	94080	100	1	11686538	14538	22.21	1.07	12	0.01	5601.00	116700.00	140600	20230414	-11.52	93000	20231020	33.76	127800	-2.66	20240103	107600	15.61	20240131	140600	-11.52	20230414	93000	33.76	20231020	0.93	N	006280	5000	584 억	2202716	N	N	285	N	N
122	20240308	160207	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	123800	2200	2	1.81	6200254200	50230	163.32	122600	124900	121700	158000	85200	121600	123437.25	18.57	13843	124200	122900	121600	120300	119000	122250	119650	584	36400	5000	92410	100	1	11686538	14468	22.10	1.06	12	0.43	5601.00	116700.00	140600	20230414	-11.95	93000	20231020	33.12	127800	-3.13	20240103	107600	15.06	20240131	140600	-11.95	20230414	93000	33.12	20231020	0.96	N	006280	5000	584 억	2169638	N	N	285	N	N
123	20240308	150208	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	124200	2600	2	2.14	5951956900	48226	156.81	122600	124900	121700	158000	85200	121600	123418.01	18.57	13830	124200	122900	121600	120300	119000	122250	119650	584	36400	5000	92410	100	1	11686538	14515	22.17	1.06	12	0.41	5601.00	116700.00	140600	20230414	-11.66	93000	20231020	33.55	127800	-2.82	20240103	107600	15.43	20240131	140600	-11.66	20230414	93000	33.55	20231020	0.96	N	006280	5000	584 억	2169638	N	N	155	N	N
124	20240308	140207	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	124400	2800	2	2.30	4805446100	39002	126.82	122600	124400	121700	158000	85200	121600	123210.25	18.57	11700	124200	122900	121600	120300	119000	122250	119650	584	36400	5000	92410	100	1	11686538	14538	22.21	1.07	12	0.33	5601.00	116700.00	140600	20230414	-11.52	93000	20231020	33.76	127800	-2.66	20240103	107600	15.61	20240131	140600	-11.52	20230414	93000	33.76	20231020	0.96	N	006280	5000	584 억	2169638	N	N	155	N	N
125	20240308	130207	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	123000	1400	2	1.15	3210159900	26101	84.87	122600	124200	121700	158000	85200	121600	122989.92	18.57	1566	124200	122900	121600	120300	119000	122250	119650	584	36400	5000	92410	100	1	11686538	14374	21.96	1.05	12	0.22	5601.00	116700.00	140600	20230414	-12.52	93000	20231020	32.26	127800	-3.76	20240103	107600	14.31	20240131	140600	-12.52	20230414	93000	32.26	20231020	0.96	N	006280	5000	584 억	2169638	N	N	155	N	N
126	20240308	120208	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	122800	1200	2	0.99	3032686700	24655	80.17	122600	124200	121700	158000	85200	121600	123004.94	18.57	1744	124200	122900	121600	120300	119000	122250	119650	584	36400	5000	92410	100	1	11686538	14351	21.92	1.05	12	0.21	5601.00	116700.00	140600	20230414	-12.66	93000	20231020	32.04	127800	-3.91	20240103	107600	14.13	20240131	140600	-12.66	20230414	93000	32.04	20231020	0.96	N	006280	5000	584 억	2169638	N	N	155	N	N
127	20240308	110207	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	122800	1200	2	0.99	2495590900	20286	65.96	122600	124200	121700	158000	85200	121600	123020.35	18.57	719	124200	122900	121600	120300	119000	122250	119650	584	36400	5000	92410	100	1	11686538	14351	21.92	1.05	12	0.17	5601.00	116700.00	140600	20230414	-12.66	93000	20231020	32.04	127800	-3.91	20240103	107600	14.13	20240131	140600	-12.66	20230414	93000	32.04	20231020	0.96	N	006280	5000	584 억	2169638	N	N	155	N	N
128	20240308	100206	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	123700	2100	2	1.73	1839423300	14957	48.63	122600	124200	121700	158000	85200	121600	122980.76	18.57	3040	124200	122900	121600	120300	119000	122250	119650	584	36400	5000	92410	100	1	11686538	14456	22.09	1.06	12	0.13	5601.00	116700.00	140600	20230414	-12.02	93000	20231020	33.01	127800	-3.21	20240103	107600	14.96	20240131	140600	-12.02	20230414	93000	33.01	20231020	0.96	N	006280	5000	584 억	2169638	N	N	155	N	N
129	20240308	090208	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	122500	900	2	0.74	67034200	547	1.78	122600	122600	122000	158000	85200	121600	122548.81	18.57	164	124200	122900	121600	120300	119000	122250	119650	584	36400	5000	92410	100	1	11686538	14316	21.87	1.05	12	0.00	5601.00	116700.00	140600	20230414	-12.87	93000	20231020	31.72	127800	-4.15	20240103	107600	13.85	20240131	140600	-12.87	20230414	93000	31.72	20231020	0.96	N	006280	5000	584 억	2169638	N	N	155	N	N
130	20240307	160207	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121600	100	2	0.08	3733066600	30645	61.99	122100	122900	120300	157900	85100	121500	121817.15	18.61	-3247	124900	123200	120200	118500	115500	124050	119350	584	36400	5000	92340	100	1	11686538	14211	21.71	1.04	12	0.26	5601.00	116700.00	140600	20230414	-13.51	93000	20231020	30.75	127800	-4.85	20240103	107600	13.01	20240131	140600	-13.51	20230414	93000	30.75	20231020	0.93	N	006280	5000	584 억	2175155	N	N	155	N	N
131	20240307	150202	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	122200	700	2	0.58	3473378100	28513	57.67	122100	122900	120300	157900	85100	121500	121817.35	18.61	-2880	124900	123200	120200	118500	115500	124050	119350	584	36400	5000	92340	100	1	11686538	14281	21.82	1.05	12	0.24	5601.00	116700.00	140600	20230414	-13.09	93000	20231020	31.40	127800	-4.38	20240103	107600	13.57	20240131	140600	-13.09	20230414	93000	31.40	20231020	0.93	N	006280	5000	584 억	2175155	N	N	187	N	N
132	20240307	140205	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121700	200	2	0.16	2761647400	22682	45.88	122100	122900	120300	157900	85100	121500	121755.02	18.61	-1137	124900	123200	120200	118500	115500	124050	119350	584	36400	5000	92340	100	1	11686538	14223	21.73	1.04	12	0.19	5601.00	116700.00	140600	20230414	-13.44	93000	20231020	30.86	127800	-4.77	20240103	107600	13.10	20240131	140600	-13.44	20230414	93000	30.86	20231020	0.93	N	006280	5000	584 억	2175155	N	N	187	N	N
133	20240307	130204	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121100	-400	5	-0.33	2497998100	20506	41.48	122100	122900	120300	157900	85100	121500	121817.91	18.61	-1094	124900	123200	120200	118500	115500	124050	119350	584	36400	5000	92340	100	1	11686538	14152	21.62	1.04	12	0.18	5601.00	116700.00	140600	20230414	-13.87	93000	20231020	30.22	127800	-5.24	20240103	107600	12.55	20240131	140600	-13.87	20230414	93000	30.22	20231020	0.93	N	006280	5000	584 억	2175155	N	N	187	N	N
134	20240307	120205	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	120500	-1000	5	-0.82	2353896100	19314	39.07	122100	122900	120300	157900	85100	121500	121875.12	18.61	-1214	124900	123200	120200	118500	115500	124050	119350	584	36400	5000	92340	100	1	11686538	14082	21.51	1.03	12	0.17	5601.00	116700.00	140600	20230414	-14.30	93000	20231020	29.57	127800	-5.71	20240103	107600	11.99	20240131	140600	-14.30	20230414	93000	29.57	20231020	0.93	N	006280	5000	584 억	2175155	N	N	187	N	N
135	20240307	110207	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121500	0	3	0.00	1889118300	15473	31.30	122100	122900	121100	157900	85100	121500	122091.28	18.61	-681	124900	123200	120200	118500	115500	124050	119350	584	36400	5000	92340	100	1	11686538	14199	21.69	1.04	12	0.13	5601.00	116700.00	140600	20230414	-13.58	93000	20231020	30.65	127800	-4.93	20240103	107600	12.92	20240131	140600	-13.58	20230414	93000	30.65	20231020	0.93	N	006280	5000	584 억	2175155	N	N	187	N	N
136	20240307	100208	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	122300	800	2	0.66	1261006400	10313	20.86	122100	122900	121400	157900	85100	121500	122273.48	18.61	268	124900	123200	120200	118500	115500	124050	119350	584	36400	5000	92340	100	1	11686538	14293	21.84	1.05	12	0.09	5601.00	116700.00	140600	20230414	-13.02	93000	20231020	31.51	127800	-4.30	20240103	107600	13.66	20240131	140600	-13.02	20230414	93000	31.51	20231020	0.93	N	006280	5000	584 억	2175155	N	N	187	N	N
137	20240307	090206	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121500	0	3	0.00	118802900	975	1.97	122100	122100	121500	157900	85100	121500	121849.13	18.61	-419	124900	123200	120200	118500	115500	124050	119350	584	36400	5000	92340	100	1	11686538	14199	21.69	1.04	12	0.01	5601.00	116700.00	140600	20230414	-13.58	93000	20231020	30.65	127800	-4.93	20240103	107600	12.92	20240131	140600	-13.58	20230414	93000	30.65	20231020	0.93	N	006280	5000	584 억	2175155	N	N	187	N	N
138	20240306	160204	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121500	4400	2	3.76	5949096900	49296	209.06	118000	121900	117200	152200	82000	117100	120679.95	18.46	19045	120566	118832	117166	115432	113766	119700	116300	584	35100	5000	88990	100	1	11686538	14199	21.69	1.04	12	0.42	5601.00	116700.00	140600	20230414	-13.58	93000	20231020	30.65	127800	-4.93	20240103	107600	12.92	20240131	140600	-13.58	20230414	93000	30.65	20231020	0.92	N	006280	5000	584 억	2157101	N	N	187	N	N
139	20240306	150206	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121400	4300	2	3.67	5571275500	46184	195.86	118000	121900	117200	152200	82000	117100	120632.39	18.46	18981	120566	118832	117166	115432	113766	119700	116300	584	35100	5000	88990	100	1	11686538	14187	21.67	1.04	12	0.40	5601.00	116700.00	140600	20230414	-13.66	93000	20231020	30.54	127800	-5.01	20240103	107600	12.83	20240131	140600	-13.66	20230414	93000	30.54	20231020	0.92	N	006280	5000	584 억	2157101	N	N	27	N	N
140	20240306	140205	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121400	4300	2	3.67	4514874900	37497	159.02	118000	121700	117200	152200	82000	117100	120406.56	18.46	16053	120566	118832	117166	115432	113766	119700	116300	584	35100	5000	88990	100	1	11686538	14187	21.67	1.04	12	0.32	5601.00	116700.00	140600	20230414	-13.66	93000	20231020	30.54	127800	-5.01	20240103	107600	12.83	20240131	140600	-13.66	20230414	93000	30.54	20231020	0.92	N	006280	5000	584 억	2157101	N	N	27	N	N
141	20240306	130206	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121300	4200	2	3.59	3643071600	30314	128.56	118000	121500	117200	152200	82000	117100	120178.16	18.46	14042	120566	118832	117166	115432	113766	119700	116300	584	35100	5000	88990	100	1	11686538	14176	21.66	1.04	12	0.26	5601.00	116700.00	140600	20230414	-13.73	93000	20231020	30.43	127800	-5.09	20240103	107600	12.73	20240131	140600	-13.73	20230414	93000	30.43	20231020	0.92	N	006280	5000	584 억	2157101	N	N	27	N	N
142	20240306	120206	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	120300	3200	2	2.73	2642051700	22032	93.44	118000	120900	117200	152200	82000	117100	119919.22	18.46	10883	120566	118832	117166	115432	113766	119700	116300	584	35100	5000	88990	100	1	11686538	14059	21.48	1.03	12	0.19	5601.00	116700.00	140600	20230414	-14.44	93000	20231020	29.35	127800	-5.87	20240103	107600	11.80	20240131	140600	-14.44	20230414	93000	29.35	20231020	0.92	N	006280	5000	584 억	2157101	N	N	27	N	N
143	20240306	110206	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	120500	3400	2	2.90	2284677800	19061	80.84	118000	120900	117200	152200	82000	117100	119861.82	18.46	10537	120566	118832	117166	115432	113766	119700	116300	584	35100	5000	88990	100	1	11686538	14082	21.51	1.03	12	0.16	5601.00	116700.00	140600	20230414	-14.30	93000	20231020	29.57	127800	-5.71	20240103	107600	11.99	20240131	140600	-14.30	20230414	93000	29.57	20231020	0.92	N	006280	5000	584 억	2157101	N	N	27	N	N
144	20240306	100204	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	119700	2600	2	2.22	1019627600	8536	36.20	118000	120400	117200	152200	82000	117100	119451.11	18.46	4922	120566	118832	117166	115432	113766	119700	116300	584	35100	5000	88990	100	1	11686538	13989	21.37	1.03	12	0.07	5601.00	116700.00	140600	20230414	-14.86	93000	20231020	28.71	127800	-6.34	20240103	107600	11.25	20240131	140600	-14.86	20230414	93000	28.71	20231020	0.92	N	006280	5000	584 억	2157101	N	N	27	N	N
145	20240306	090206	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	117300	200	2	0.17	21302500	181	0.77	118000	118300	117300	152200	82000	117100	117703.37	18.46	-73	120566	118832	117166	115432	113766	119700	116300	584	35100	5000	88990	100	1	11686538	13708	20.94	1.01	12	0.00	5601.00	116700.00	140600	20230414	-16.57	93000	20231020	26.13	127800	-8.22	20240103	107600	9.01	20240131	140600	-16.57	20230414	93000	26.13	20231020	0.92	N	006280	5000	584 억	2157101	N	N	27	N	N
146	20240305	160204	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	117100	600	2	0.52	2737454200	23455	140.36	115500	118900	115500	151400	81600	116500	116710.85	18.43	2822	120633	118566	117433	115366	114233	118000	114800	584	34900	5000	88540	100	1	11686538	13685	20.91	1.00	12	0.20	5601.00	116700.00	140600	20230414	-16.71	93000	20231020	25.91	127800	-8.37	20240103	107600	8.83	20240131	140600	-16.71	20230414	93000	25.91	20231020	0.92	N	006280	5000	584 억	2153556	N	N	27	N	N
147	20240305	150205	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	118700	2200	2	1.89	2607632700	22355	133.77	115500	118900	115500	151400	81600	116500	116646.51	18.43	2932	120633	118566	117433	115366	114233	118000	114800	584	34900	5000	88540	100	1	11686538	13872	21.19	1.02	12	0.19	5601.00	116700.00	140600	20230414	-15.58	93000	20231020	27.63	127800	-7.12	20240103	107600	10.32	20240131	140600	-15.58	20230414	93000	27.63	20231020	0.92	N	006280	5000	584 억	2153556	N	N	1	N	N
148	20240305	140203	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	118500	2000	2	1.72	2291141500	19685	117.80	115500	118500	115500	151400	81600	116500	116390.22	18.43	3701	120633	118566	117433	115366	114233	118000	114800	584	34900	5000	88540	100	1	11686538	13849	21.16	1.02	12	0.17	5601.00	116700.00	140600	20230414	-15.72	93000	20231020	27.42	127800	-7.28	20240103	107600	10.13	20240131	140600	-15.72	20230414	93000	27.42	20231020	0.92	N	006280	5000	584 억	2153556	N	N	1	N	N
149	20240305	130203	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	117500	1000	2	0.86	2020760400	17385	104.03	115500	117600	115500	151400	81600	116500	116235.86	18.43	3649	120633	118566	117433	115366	114233	118000	114800	584	34900	5000	88540	100	1	11686538	13732	20.98	1.01	12	0.15	5601.00	116700.00	140600	20230414	-16.43	93000	20231020	26.34	127800	-8.06	20240103	107600	9.20	20240131	140600	-16.43	20230414	93000	26.34	20231020	0.92	N	006280	5000	584 억	2153556	N	N	1	N	N
150	20240305	120204	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	116400	-100	5	-0.09	1752741000	15091	90.31	115500	117000	115500	151400	81600	116500	116144.79	18.43	2457	120633	118566	117433	115366	114233	118000	114800	584	34900	5000	88540	100	1	11686538	13603	20.78	1.00	12	0.13	5601.00	116700.00	140600	20230414	-17.21	93000	20231020	25.16	127800	-8.92	20240103	107600	8.18	20240131	140600	-17.21	20230414	93000	25.16	20231020	0.92	N	006280	5000	584 억	2153556	N	N	1	N	N
151	20240305	110204	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	116000	-500	5	-0.43	1226714900	10570	63.25	115500	117000	115500	151400	81600	116500	116056.28	18.43	2543	120633	118566	117433	115366	114233	118000	114800	584	34900	5000	88540	100	1	11686538	13556	20.71	0.99	12	0.09	5601.00	116700.00	140600	20230414	-17.50	93000	20231020	24.73	127800	-9.23	20240103	107600	7.81	20240131	140600	-17.50	20230414	93000	24.73	20231020	0.92	N	006280	5000	584 억	2153556	N	N	1	N	N
152	20240305	100203	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	116300	-200	5	-0.17	701004100	6038	36.13	115500	117000	115500	151400	81600	116500	116098.72	18.43	1276	120633	118566	117433	115366	114233	118000	114800	584	34900	5000	88540	100	1	11686538	13591	20.76	1.00	12	0.05	5601.00	116700.00	140600	20230414	-17.28	93000	20231020	25.05	127800	-9.00	20240103	107600	8.09	20240131	140600	-17.28	20230414	93000	25.05	20231020	0.92	N	006280	5000	584 억	2153556	N	N	1	N	N
153	20240305	090204	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115800	-700	5	-0.60	27391100	237	1.42	115500	116500	115500	151400	81600	116500	115574.26	18.43	-95	120633	118566	117433	115366	114233	118000	114800	584	34900	5000	88540	100	1	11686538	13533	20.67	0.99	12	0.00	5601.00	116700.00	140600	20230414	-17.64	93000	20231020	24.52	127800	-9.39	20240103	107600	7.62	20240131	140600	-17.64	20230414	93000	24.52	20231020	0.92	N	006280	5000	584 억	2153556	N	N	1	N	N
154	20240304	160204	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	116500	-1400	5	-1.19	1962135300	16694	64.57	119200	119500	116300	153200	82600	117900	117541.22	18.46	-4779	120833	119366	118633	117166	116433	119000	116800	584	35300	5000	89600	100	1	11686538	13615	20.80	1.00	12	0.14	5601.00	116700.00	140600	20230414	-17.14	93000	20231020	25.27	127800	-8.84	20240103	107600	8.27	20240131	140600	-17.14	20230414	93000	25.27	20231020	0.92	N	006280	5000	584 억	2157819	N	N	1	N	N
155	20240304	150203	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	116600	-1300	5	-1.10	1802137000	15321	59.26	119200	119500	116300	153200	82600	117900	117625.29	18.46	-4197	120833	119366	118633	117166	116433	119000	116800	584	35300	5000	89600	100	1	11686538	13627	20.82	1.00	12	0.13	5601.00	116700.00	140600	20230414	-17.07	93000	20231020	25.38	127800	-8.76	20240103	107600	8.36	20240131	140600	-17.07	20230414	93000	25.38	20231020	0.92	N	006280	5000	584 억	2157819	N	N	45	N	N
156	20240304	140156	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	116800	-1100	5	-0.93	1528036100	12969	50.16	119200	119500	116500	153200	82600	117900	117822.20	18.46	-3533	120833	119366	118633	117166	116433	119000	116800	584	35300	5000	89600	100	1	11686538	13650	20.85	1.00	12	0.11	5601.00	116700.00	140600	20230414	-16.93	93000	20231020	25.59	127800	-8.61	20240103	107600	8.55	20240131	140600	-16.93	20230414	93000	25.59	20231020	0.92	N	006280	5000	584 억	2157819	N	N	45	N	N
157	20240304	130202	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	116600	-1300	5	-1.10	1383283200	11728	45.36	119200	119500	116500	153200	82600	117900	117947.07	18.46	-3387	120833	119366	118633	117166	116433	119000	116800	584	35300	5000	89600	100	1	11686538	13627	20.82	1.00	12	0.10	5601.00	116700.00	140600	20230414	-17.07	93000	20231020	25.38	127800	-8.76	20240103	107600	8.36	20240131	140600	-17.07	20230414	93000	25.38	20231020	0.92	N	006280	5000	584 억	2157819	N	N	45	N	N
158	20240304	120157	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	117000	-900	5	-0.76	1027877100	8685	33.59	119200	119500	116800	153200	82600	117900	118350.85	18.46	-2300	120833	119366	118633	117166	116433	119000	116800	584	35300	5000	89600	100	1	11686538	13673	20.89	1.00	12	0.07	5601.00	116700.00	140600	20230414	-16.79	93000	20231020	25.81	127800	-8.45	20240103	107600	8.74	20240131	140600	-16.79	20230414	93000	25.81	20231020	0.92	N	006280	5000	584 억	2157819	N	N	45	N	N
159	20240304	110202	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	117900	0	3	0.00	768555300	6474	25.04	119200	119500	117900	153200	82600	117900	118714.13	18.46	-2046	120833	119366	118633	117166	116433	119000	116800	584	35300	5000	89600	100	1	11686538	13778	21.05	1.01	12	0.06	5601.00	116700.00	140600	20230414	-16.15	93000	20231020	26.77	127800	-7.75	20240103	107600	9.57	20240131	140600	-16.15	20230414	93000	26.77	20231020	0.92	N	006280	5000	584 억	2157819	N	N	45	N	N
160	20240304	100201	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	119100	1200	2	1.02	508311800	4275	16.54	119200	119500	118200	153200	82600	117900	118903.35	18.46	-839	120833	119366	118633	117166	116433	119000	116800	584	35300	5000	89600	100	1	11686538	13919	21.26	1.02	12	0.04	5601.00	116700.00	140600	20230414	-15.29	93000	20231020	28.06	127800	-6.81	20240103	107600	10.69	20240131	140600	-15.29	20230414	93000	28.06	20231020	0.92	N	006280	5000	584 억	2157819	N	N	45	N	N
161	20240304	090203	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	119400	1500	2	1.27	37550700	315	1.22	119200	119400	118500	153200	82600	117900	119208.57	18.46	-98	120833	119366	118633	117166	116433	119000	116800	584	35300	5000	89600	100	1	11686538	13954	21.32	1.02	12	0.00	5601.00	116700.00	140600	20230414	-15.08	93000	20231020	28.39	127800	-6.57	20240103	107600	10.97	20240131	140600	-15.08	20230414	93000	28.39	20231020	0.92	N	006280	5000	584 억	2157819	N	N	45	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History