KissMeData/128940/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160846	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	316500	-2000	5	-0.63	11402072000	35877	129.37	316500	321500	315500	414000	223000	318500	317823.87	17.85	0	-366	322833	320666	316833	314666	310833	321750	315750	320	95500	2500	235690	500	1	12810991	40547	27.73	4.07	12	0.28	11415.00	77706.00	377000	20240103	-16.05	256566	20230731	23.36	377000	-16.05	20240103	296000	6.93	20240417	377000	-16.05	20240103	261500	21.03	20230731	0.65	N	128940	2500	320 억	2286195	N	N	264	N	N
3	20240430	150858	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	316500	-2000	5	-0.63	9000484000	28293	102.02	316500	321500	315500	414000	223000	318500	318116.99	17.85	0	-235	322833	320666	316833	314666	310833	321750	315750	320	95500	2500	235690	500	1	12810991	40547	27.73	4.07	12	0.22	11415.00	77706.00	377000	20240103	-16.05	256566	20230731	23.36	377000	-16.05	20240103	296000	6.93	20240417	377000	-16.05	20240103	261500	21.03	20230731	0.65	N	128940	2500	320 억	2286195	N	N	83	N	N
4	20240430	140857	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	317000	-1500	5	-0.47	5682899500	17845	64.35	316500	321500	315500	414000	223000	318500	318458.92	17.85	0	1178	322833	320666	316833	314666	310833	321750	315750	320	95500	2500	235690	500	1	12810991	40611	27.77	4.08	12	0.14	11415.00	77706.00	377000	20240103	-15.92	256566	20230731	23.55	377000	-15.92	20240103	296000	7.09	20240417	377000	-15.92	20240103	261500	21.22	20230731	0.65	N	128940	2500	320 억	2286195	N	N	83	N	N
5	20240430	130855	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	318000	-500	5	-0.16	4409239000	13839	49.90	316500	321500	315500	414000	223000	318500	318609.65	17.85	0	1521	322833	320666	316833	314666	310833	321750	315750	320	95500	2500	235690	500	1	12810991	40739	27.86	4.09	12	0.11	11415.00	77706.00	377000	20240103	-15.65	256566	20230731	23.94	377000	-15.65	20240103	296000	7.43	20240417	377000	-15.65	20240103	261500	21.61	20230731	0.65	N	128940	2500	320 억	2286195	N	N	83	N	N
6	20240430	120856	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	317500	-1000	5	-0.31	3570779000	11202	40.39	316500	321500	315500	414000	223000	318500	318762.63	17.85	0	1435	322833	320666	316833	314666	310833	321750	315750	320	95500	2500	235690	500	1	12810991	40675	27.81	4.09	12	0.09	11415.00	77706.00	377000	20240103	-15.78	256566	20230731	23.75	377000	-15.78	20240103	296000	7.26	20240417	377000	-15.78	20240103	261500	21.41	20230731	0.65	N	128940	2500	320 억	2286195	N	N	83	N	N
7	20240430	110852	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	318000	-500	5	-0.16	2627107500	8241	29.72	316500	321500	315500	414000	223000	318500	318785.04	17.85	0	1240	322833	320666	316833	314666	310833	321750	315750	320	95500	2500	235690	500	1	12810991	40739	27.86	4.09	12	0.06	11415.00	77706.00	377000	20240103	-15.65	256566	20230731	23.94	377000	-15.65	20240103	296000	7.43	20240417	377000	-15.65	20240103	261500	21.61	20230731	0.65	N	128940	2500	320 억	2286195	N	N	83	N	N
8	20240430	100854	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	321000	2500	2	0.78	1688458000	5292	19.08	316500	321500	315500	414000	223000	318500	319058.58	17.85	0	1160	322833	320666	316833	314666	310833	321750	315750	320	95500	2500	235690	500	1	12810991	41123	28.12	4.13	12	0.04	11415.00	77706.00	377000	20240103	-14.85	256566	20230731	25.11	377000	-14.85	20240103	296000	8.45	20240417	377000	-14.85	20240103	261500	22.75	20230731	0.65	N	128940	2500	320 억	2286195	N	N	83	N	N
9	20240430	090904	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	318500	0	3	0.00	420954500	1327	4.79	316500	319000	315500	414000	223000	318500	317222.68	17.85	0	159	322833	320666	316833	314666	310833	321750	315750	320	95500	2500	235690	500	1	12810991	40803	27.90	4.10	12	0.01	11415.00	77706.00	377000	20240103	-15.52	256566	20230731	24.14	377000	-15.52	20240103	296000	7.60	20240417	377000	-15.52	20240103	261500	21.80	20230731	0.65	N	128940	2500	320 억	2286195	N	N	83	N	N
10	20240429	160843	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	318500	8000	2	2.58	8770586500	27694	127.07	313500	319000	313000	403500	217500	310500	316686.32	17.77	0	9404	317166	313832	311166	307832	305166	312500	306500	320	93000	2500	229770	500	1	12810991	40803	27.90	4.10	12	0.22	11415.00	77706.00	377000	20240103	-15.52	256566	20230731	24.14	377000	-15.52	20240103	296000	7.60	20240417	377000	-15.52	20240103	261500	21.80	20230731	0.65	N	128940	2500	320 억	2276547	N	N	83	N	N
11	20240429	150854	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	317500	7000	2	2.25	7424347000	23462	107.65	313500	319000	313000	403500	217500	310500	316441.35	17.77	0	7637	317166	313832	311166	307832	305166	312500	306500	320	93000	2500	229770	500	1	12810991	40675	27.81	4.09	12	0.18	11415.00	77706.00	377000	20240103	-15.78	256566	20230731	23.75	377000	-15.78	20240103	296000	7.26	20240417	377000	-15.78	20240103	261500	21.41	20230731	0.65	N	128940	2500	320 억	2276547	N	N	18	N	N
12	20240429	140821	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	317500	7000	2	2.25	6823004000	21569	98.97	313500	319000	313000	403500	217500	310500	316333.81	17.77	0	7073	317166	313832	311166	307832	305166	312500	306500	320	93000	2500	229770	500	1	12810991	40675	27.81	4.09	12	0.17	11415.00	77706.00	377000	20240103	-15.78	256566	20230731	23.75	377000	-15.78	20240103	296000	7.26	20240417	377000	-15.78	20240103	261500	21.41	20230731	0.65	N	128940	2500	320 억	2276547	N	N	18	N	N
13	20240429	130853	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	318000	7500	2	2.42	6075230500	19218	88.18	313500	319000	313000	403500	217500	310500	316121.89	17.77	0	6185	317166	313832	311166	307832	305166	312500	306500	320	93000	2500	229770	500	1	12810991	40739	27.86	4.09	12	0.15	11415.00	77706.00	377000	20240103	-15.65	256566	20230731	23.94	377000	-15.65	20240103	296000	7.43	20240417	377000	-15.65	20240103	261500	21.61	20230731	0.65	N	128940	2500	320 억	2276547	N	N	18	N	N
14	20240429	120853	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	316500	6000	2	1.93	4377070000	13871	63.65	313500	317500	313000	403500	217500	310500	315555.48	17.77	0	2911	317166	313832	311166	307832	305166	312500	306500	320	93000	2500	229770	500	1	12810991	40547	27.73	4.07	12	0.11	11415.00	77706.00	377000	20240103	-16.05	256566	20230731	23.36	377000	-16.05	20240103	296000	6.93	20240417	377000	-16.05	20240103	261500	21.03	20230731	0.65	N	128940	2500	320 억	2276547	N	N	18	N	N
15	20240429	110827	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	317500	7000	2	2.25	3846919000	12195	55.96	313500	317500	313000	403500	217500	310500	315450.51	17.77	0	2393	317166	313832	311166	307832	305166	312500	306500	320	93000	2500	229770	500	1	12810991	40675	27.81	4.09	12	0.10	11415.00	77706.00	377000	20240103	-15.78	256566	20230731	23.75	377000	-15.78	20240103	296000	7.26	20240417	377000	-15.78	20240103	261500	21.41	20230731	0.65	N	128940	2500	320 억	2276547	N	N	18	N	N
16	20240429	100852	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	317000	6500	2	2.09	2547319000	8082	37.08	313500	317000	313000	403500	217500	310500	315184.24	17.77	0	1197	317166	313832	311166	307832	305166	312500	306500	320	93000	2500	229770	500	1	12810991	40611	27.77	4.08	12	0.06	11415.00	77706.00	377000	20240103	-15.92	256566	20230731	23.55	377000	-15.92	20240103	296000	7.09	20240417	377000	-15.92	20240103	261500	21.22	20230731	0.65	N	128940	2500	320 억	2276547	N	N	18	N	N
17	20240429	090852	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	315000	4500	2	1.45	518161000	1647	7.56	313500	316000	313000	403500	217500	310500	314608.99	17.77	0	940	317166	313832	311166	307832	305166	312500	306500	320	93000	2500	229770	500	1	12810991	40355	27.60	4.05	12	0.01	11415.00	77706.00	377000	20240103	-16.45	256566	20230731	22.78	377000	-16.45	20240103	296000	6.42	20240417	377000	-16.45	20240103	261500	20.46	20230731	0.65	N	128940	2500	320 억	2276547	N	N	18	N	N
18	20240426	160849	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	310500	500	2	0.16	6732126000	21653	139.78	311000	314500	308500	403000	217000	310000	310910.11	17.72	0	1080	319333	314666	312333	307666	305333	313500	306500	320	93000	2500	229400	500	1	12810991	39778	27.20	4.00	12	0.17	11415.00	77706.00	377000	20240103	-17.64	256566	20230731	21.02	377000	-17.64	20240103	296000	4.90	20240417	377000	-17.64	20240103	261500	18.74	20230731	0.64	N	128940	2500	320 억	2269984	N	N	18	N	N
19	20240426	150849	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	311000	1000	2	0.32	6261410500	20138	130.00	311000	314500	308500	403000	217000	310000	310925.37	17.72	0	1058	319333	314666	312333	307666	305333	313500	306500	320	93000	2500	229400	500	1	12810991	39842	27.24	4.00	12	0.16	11415.00	77706.00	377000	20240103	-17.51	256566	20230731	21.22	377000	-17.51	20240103	296000	5.07	20240417	377000	-17.51	20240103	261500	18.93	20230731	0.64	N	128940	2500	320 억	2269984	N	N	36	N	N
20	20240426	140847	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	310000	0	3	0.00	4913655500	15781	101.87	311000	314500	309000	403000	217000	310000	311365.71	17.72	0	441	319333	314666	312333	307666	305333	313500	306500	320	93000	2500	229400	500	1	12810991	39714	27.16	3.99	12	0.12	11415.00	77706.00	377000	20240103	-17.77	256566	20230731	20.83	377000	-17.77	20240103	296000	4.73	20240417	377000	-17.77	20240103	261500	18.55	20230731	0.64	N	128940	2500	320 억	2269984	N	N	36	N	N
21	20240426	130849	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	311000	1000	2	0.32	3632310000	11648	75.19	311000	314500	309000	403000	217000	310000	311840.59	17.72	0	-272	319333	314666	312333	307666	305333	313500	306500	320	93000	2500	229400	500	1	12810991	39842	27.24	4.00	12	0.09	11415.00	77706.00	377000	20240103	-17.51	256566	20230731	21.22	377000	-17.51	20240103	296000	5.07	20240417	377000	-17.51	20240103	261500	18.93	20230731	0.64	N	128940	2500	320 억	2269984	N	N	36	N	N
22	20240426	120847	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	313000	3000	2	0.97	3195019500	10247	66.15	311000	314500	309000	403000	217000	310000	311801.36	17.72	0	-106	319333	314666	312333	307666	305333	313500	306500	320	93000	2500	229400	500	1	12810991	40098	27.42	4.03	12	0.08	11415.00	77706.00	377000	20240103	-16.98	256566	20230731	22.00	377000	-16.98	20240103	296000	5.74	20240417	377000	-16.98	20240103	261500	19.69	20230731	0.64	N	128940	2500	320 억	2269984	N	N	36	N	N
23	20240426	110846	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	313500	3500	2	1.13	2501562000	8031	51.84	311000	314000	309000	403000	217000	310000	311489.16	17.72	0	372	319333	314666	312333	307666	305333	313500	306500	320	93000	2500	229400	500	1	12810991	40162	27.46	4.03	12	0.06	11415.00	77706.00	377000	20240103	-16.84	256566	20230731	22.19	377000	-16.84	20240103	296000	5.91	20240417	377000	-16.84	20240103	261500	19.89	20230731	0.64	N	128940	2500	320 억	2269984	N	N	36	N	N
24	20240426	100845	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	309500	-500	5	-0.16	1306725000	4206	27.15	311000	313000	309000	403000	217000	310000	310681.98	17.72	0	318	319333	314666	312333	307666	305333	313500	306500	320	93000	2500	229400	500	1	12810991	39650	27.11	3.98	12	0.03	11415.00	77706.00	377000	20240103	-17.90	256566	20230731	20.63	377000	-17.90	20240103	296000	4.56	20240417	377000	-17.90	20240103	261500	18.36	20230731	0.64	N	128940	2500	320 억	2269984	N	N	36	N	N
25	20240426	090851	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	309000	-1000	5	-0.32	311345500	1004	6.48	311000	312000	309000	403000	217000	310000	310105.61	17.72	0	-213	319333	314666	312333	307666	305333	313500	306500	320	93000	2500	229400	500	1	12810991	39586	27.07	3.98	12	0.01	11415.00	77706.00	377000	20240103	-18.04	256566	20230731	20.44	377000	-18.04	20240103	296000	4.39	20240417	377000	-18.04	20240103	261500	18.16	20230731	0.64	N	128940	2500	320 억	2269984	N	N	36	N	N
26	20240425	160842	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	310000	-5000	5	-1.59	4736676000	15197	100.95	314000	317000	310000	409500	220500	315000	311686.61	17.70	0	211	319000	317000	314500	312500	310000	315750	311250	320	94500	2500	233100	500	1	12810991	39714	27.16	3.99	12	0.12	11415.00	77706.00	377000	20240103	-17.77	256566	20230731	20.83	377000	-17.77	20240103	296000	4.73	20240417	377000	-17.77	20240103	261500	18.55	20230731	0.64	N	128940	2500	320 억	2267432	N	N	36	N	N
27	20240425	150847	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	311500	-3500	5	-1.11	3949298000	12659	84.09	314000	317000	310500	409500	220500	315000	311975.27	17.70	0	29	319000	317000	314500	312500	310000	315750	311250	320	94500	2500	233100	500	1	12810991	39906	27.29	4.01	12	0.10	11415.00	77706.00	377000	20240103	-17.37	256566	20230731	21.41	377000	-17.37	20240103	296000	5.24	20240417	377000	-17.37	20240103	261500	19.12	20230731	0.64	N	128940	2500	320 억	2267432	N	N	2	N	N
28	20240425	140844	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	311500	-3500	5	-1.11	3330709500	10671	70.88	314000	317000	310500	409500	220500	315000	312126.94	17.70	0	-374	319000	317000	314500	312500	310000	315750	311250	320	94500	2500	233100	500	1	12810991	39906	27.29	4.01	12	0.08	11415.00	77706.00	377000	20240103	-17.37	256566	20230731	21.41	377000	-17.37	20240103	296000	5.24	20240417	377000	-17.37	20240103	261500	19.12	20230731	0.64	N	128940	2500	320 억	2267432	N	N	2	N	N
29	20240425	130846	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	310500	-4500	5	-1.43	2851376500	9132	60.66	314000	317000	310500	409500	220500	315000	312239.79	17.70	0	-972	319000	317000	314500	312500	310000	315750	311250	320	94500	2500	233100	500	1	12810991	39778	27.20	4.00	12	0.07	11415.00	77706.00	377000	20240103	-17.64	256566	20230731	21.02	377000	-17.64	20240103	296000	4.90	20240417	377000	-17.64	20240103	261500	18.74	20230731	0.64	N	128940	2500	320 억	2267432	N	N	2	N	N
30	20240425	120841	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	311000	-4000	5	-1.27	2397888000	7674	50.98	314000	317000	310500	409500	220500	315000	312468.79	17.70	0	-996	319000	317000	314500	312500	310000	315750	311250	320	94500	2500	233100	500	1	12810991	39842	27.24	4.00	12	0.06	11415.00	77706.00	377000	20240103	-17.51	256566	20230731	21.22	377000	-17.51	20240103	296000	5.07	20240417	377000	-17.51	20240103	261500	18.93	20230731	0.64	N	128940	2500	320 억	2267432	N	N	2	N	N
31	20240425	110844	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	311500	-3500	5	-1.11	2087987500	6678	44.36	314000	317000	311000	409500	220500	315000	312666.24	17.70	0	-883	319000	317000	314500	312500	310000	315750	311250	320	94500	2500	233100	500	1	12810991	39906	27.29	4.01	12	0.05	11415.00	77706.00	377000	20240103	-17.37	256566	20230731	21.41	377000	-17.37	20240103	296000	5.24	20240417	377000	-17.37	20240103	261500	19.12	20230731	0.64	N	128940	2500	320 억	2267432	N	N	2	N	N
32	20240425	100843	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	311500	-3500	5	-1.11	1603328500	5121	34.02	314000	317000	311000	409500	220500	315000	313088.57	17.70	0	-649	319000	317000	314500	312500	310000	315750	311250	320	94500	2500	233100	500	1	12810991	39906	27.29	4.01	12	0.04	11415.00	77706.00	377000	20240103	-17.37	256566	20230731	21.41	377000	-17.37	20240103	296000	5.24	20240417	377000	-17.37	20240103	261500	19.12	20230731	0.64	N	128940	2500	320 억	2267432	N	N	2	N	N
33	20240425	090846	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	312500	-2500	5	-0.79	612311500	1946	12.93	314000	317000	312500	409500	220500	315000	314651.16	17.70	0	-733	319000	317000	314500	312500	310000	315750	311250	320	94500	2500	233100	500	1	12810991	40034	27.38	4.02	12	0.02	11415.00	77706.00	377000	20240103	-17.11	256566	20230731	21.80	377000	-17.11	20240103	296000	5.57	20240417	377000	-17.11	20240103	261500	19.50	20230731	0.64	N	128940	2500	320 억	2267432	N	N	2	N	N
34	20240424	160826	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	315000	500	2	0.16	4675380500	14863	100.89	316000	316500	312000	408500	220500	314500	314564.89	17.73	0	-3566	320500	317500	314000	311000	307500	317750	311250	320	94000	2500	232730	500	1	12810991	40355	27.60	4.05	12	0.12	11415.00	77706.00	377000	20240103	-16.45	256566	20230731	22.78	377000	-16.45	20240103	296000	6.42	20240417	377000	-16.45	20240103	261500	20.46	20230731	0.64	N	128940	2500	320 억	2271185	N	N	2	N	N
35	20240424	150840	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	315500	1000	2	0.32	4320302000	13736	93.24	316000	316500	312000	408500	220500	314500	314524.02	17.73	0	-3396	320500	317500	314000	311000	307500	317750	311250	320	94000	2500	232730	500	1	12810991	40419	27.64	4.06	12	0.11	11415.00	77706.00	377000	20240103	-16.31	256566	20230731	22.97	377000	-16.31	20240103	296000	6.59	20240417	377000	-16.31	20240103	261500	20.65	20230731	0.64	N	128940	2500	320 억	2271185	N	N	20	N	N
36	20240424	140841	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	314500	0	3	0.00	3442815000	10955	74.36	316000	316000	312000	408500	220500	314500	314268.83	17.73	0	-3362	320500	317500	314000	311000	307500	317750	311250	320	94000	2500	232730	500	1	12810991	40291	27.55	4.05	12	0.09	11415.00	77706.00	377000	20240103	-16.58	256566	20230731	22.58	377000	-16.58	20240103	296000	6.25	20240417	377000	-16.58	20240103	261500	20.27	20230731	0.64	N	128940	2500	320 억	2271185	N	N	20	N	N
37	20240424	130845	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	315500	1000	2	0.32	3187088500	10143	68.85	316000	316000	312000	408500	220500	314500	314215.57	17.73	0	-3476	320500	317500	314000	311000	307500	317750	311250	320	94000	2500	232730	500	1	12810991	40419	27.64	4.06	12	0.08	11415.00	77706.00	377000	20240103	-16.31	256566	20230731	22.97	377000	-16.31	20240103	296000	6.59	20240417	377000	-16.31	20240103	261500	20.65	20230731	0.64	N	128940	2500	320 억	2271185	N	N	20	N	N
38	20240424	120841	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	314500	0	3	0.00	2771296500	8820	59.87	316000	316000	312000	408500	220500	314500	314205.95	17.73	0	-3337	320500	317500	314000	311000	307500	317750	311250	320	94000	2500	232730	500	1	12810991	40291	27.55	4.05	12	0.07	11415.00	77706.00	377000	20240103	-16.58	256566	20230731	22.58	377000	-16.58	20240103	296000	6.25	20240417	377000	-16.58	20240103	261500	20.27	20230731	0.64	N	128940	2500	320 억	2271185	N	N	20	N	N
39	20240424	110839	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	316000	1500	2	0.48	2262154000	7204	48.90	316000	316000	312000	408500	220500	314500	314013.60	17.73	0	-2585	320500	317500	314000	311000	307500	317750	311250	320	94000	2500	232730	500	1	12810991	40483	27.68	4.07	12	0.06	11415.00	77706.00	377000	20240103	-16.18	256566	20230731	23.17	377000	-16.18	20240103	296000	6.76	20240417	377000	-16.18	20240103	261500	20.84	20230731	0.64	N	128940	2500	320 억	2271185	N	N	20	N	N
40	20240424	100838	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	314500	0	3	0.00	1240848000	3958	26.87	316000	316000	312000	408500	220500	314500	313503.79	17.73	0	-1211	320500	317500	314000	311000	307500	317750	311250	320	94000	2500	232730	500	1	12810991	40291	27.55	4.05	12	0.03	11415.00	77706.00	377000	20240103	-16.58	256566	20230731	22.58	377000	-16.58	20240103	296000	6.25	20240417	377000	-16.58	20240103	261500	20.27	20230731	0.64	N	128940	2500	320 억	2271185	N	N	20	N	N
41	20240424	090841	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	312500	-2000	5	-0.64	469974000	1496	10.15	316000	316000	312000	408500	220500	314500	314153.74	17.73	0	-739	320500	317500	314000	311000	307500	317750	311250	320	94000	2500	232730	500	1	12810991	40034	27.38	4.02	12	0.01	11415.00	77706.00	377000	20240103	-17.11	256566	20230731	21.80	377000	-17.11	20240103	296000	5.57	20240417	377000	-17.11	20240103	261500	19.50	20230731	0.64	N	128940	2500	320 억	2271185	N	N	20	N	N
42	20240423	160816	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	314500	1000	2	0.32	4589279500	14661	76.05	314500	317000	310500	407500	219500	313500	313024.75	17.73	810	710	321500	317500	314500	310500	307500	319500	312500	320	94000	2500	231990	500	1	12810991	40291	27.55	4.05	12	0.11	11415.00	77706.00	377000	20240103	-16.58	256566	20230731	22.58	377000	-16.58	20240103	296000	6.25	20240417	377000	-16.58	20240103	261500	20.27	20230731	0.64	N	128940	2500	320 억	2271099	N	N	20	N	N
43	20240423	150837	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	313000	-500	5	-0.16	3843579000	12286	63.73	314500	317000	310500	407500	219500	313500	312842.18	17.73	810	930	321500	317500	314500	310500	307500	319500	312500	320	94000	2500	231990	500	1	12810991	40098	27.42	4.03	12	0.10	11415.00	77706.00	377000	20240103	-16.98	256566	20230731	22.00	377000	-16.98	20240103	296000	5.74	20240417	377000	-16.98	20240103	261500	19.69	20230731	0.64	N	128940	2500	320 억	2271099	N	N	40	N	N
44	20240423	140837	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	312000	-1500	5	-0.48	2913132000	9308	48.29	314500	317000	310500	407500	219500	313500	312970.78	17.73	810	546	321500	317500	314500	310500	307500	319500	312500	320	94000	2500	231990	500	1	12810991	39970	27.33	4.02	12	0.07	11415.00	77706.00	377000	20240103	-17.24	256566	20230731	21.61	377000	-17.24	20240103	296000	5.41	20240417	377000	-17.24	20240103	261500	19.31	20230731	0.64	N	128940	2500	320 억	2271099	N	N	40	N	N
45	20240423	130834	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	311000	-2500	5	-0.80	2424788500	7742	40.16	314500	317000	310500	407500	219500	313500	313199.24	17.73	810	2	321500	317500	314500	310500	307500	319500	312500	320	94000	2500	231990	500	1	12810991	39842	27.24	4.00	12	0.06	11415.00	77706.00	377000	20240103	-17.51	256566	20230731	21.22	377000	-17.51	20240103	296000	5.07	20240417	377000	-17.51	20240103	261500	18.93	20230731	0.64	N	128940	2500	320 억	2271099	N	N	40	N	N
46	20240423	120835	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	311000	-2500	5	-0.80	2143737000	6839	35.48	314500	317000	310500	407500	219500	313500	313457.67	17.73	810	-330	321500	317500	314500	310500	307500	319500	312500	320	94000	2500	231990	500	1	12810991	39842	27.24	4.00	12	0.05	11415.00	77706.00	377000	20240103	-17.51	256566	20230731	21.22	377000	-17.51	20240103	296000	5.07	20240417	377000	-17.51	20240103	261500	18.93	20230731	0.64	N	128940	2500	320 억	2271099	N	N	40	N	N
47	20240423	110836	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	311000	-2500	5	-0.80	1878446000	5987	31.06	314500	317000	310500	407500	219500	313500	313754.13	17.73	810	-440	321500	317500	314500	310500	307500	319500	312500	320	94000	2500	231990	500	1	12810991	39842	27.24	4.00	12	0.05	11415.00	77706.00	377000	20240103	-17.51	256566	20230731	21.22	377000	-17.51	20240103	296000	5.07	20240417	377000	-17.51	20240103	261500	18.93	20230731	0.64	N	128940	2500	320 억	2271099	N	N	40	N	N
48	20240423	100835	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	312500	-1000	5	-0.32	1294676000	4118	21.36	314500	317000	310500	407500	219500	313500	314394.37	17.73	810	-81	321500	317500	314500	310500	307500	319500	312500	320	94000	2500	231990	500	1	12810991	40034	27.38	4.02	12	0.03	11415.00	77706.00	377000	20240103	-17.11	256566	20230731	21.80	377000	-17.11	20240103	296000	5.57	20240417	377000	-17.11	20240103	261500	19.50	20230731	0.64	N	128940	2500	320 억	2271099	N	N	40	N	N
49	20240423	090835	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	311500	-2000	5	-0.64	338490500	1081	5.61	314500	314500	310500	407500	219500	313500	313127.20	17.73	810	-563	321500	317500	314500	310500	307500	319500	312500	320	94000	2500	231990	500	1	12810991	39906	27.29	4.01	12	0.01	11415.00	77706.00	377000	20240103	-17.37	256566	20230731	21.41	377000	-17.37	20240103	296000	5.24	20240417	377000	-17.37	20240103	261500	19.12	20230731	0.64	N	128940	2500	320 억	2271099	N	N	40	N	N
50	20240422	160832	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	313500	5000	2	1.62	6046310000	19223	81.80	313000	318500	311500	401000	216000	308500	314540.43	17.69	0	4631	315833	312166	308333	304666	300833	310250	302750	320	92500	2500	228290	500	1	12810991	40162	27.46	4.03	12	0.15	11415.00	77706.00	377000	20240103	-16.84	256566	20230731	22.19	377000	-16.84	20240103	296000	5.91	20240417	377000	-16.84	20240103	261500	19.89	20230731	0.66	N	128940	2500	320 억	2266728	N	N	40	N	N
51	20240422	150831	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	314000	5500	2	1.78	5189656500	16490	70.17	313000	318500	311500	401000	216000	308500	314717.64	17.69	0	4520	315833	312166	308333	304666	300833	310250	302750	320	92500	2500	228290	500	1	12810991	40227	27.51	4.04	12	0.13	11415.00	77706.00	377000	20240103	-16.71	256566	20230731	22.39	377000	-16.71	20240103	296000	6.08	20240417	377000	-16.71	20240103	261500	20.08	20230731	0.66	N	128940	2500	320 억	2266728	N	N	238	N	N
52	20240422	140832	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	312000	3500	2	1.13	4692541500	14902	63.41	313000	318500	311500	401000	216000	308500	314895.98	17.69	0	4425	315833	312166	308333	304666	300833	310250	302750	320	92500	2500	228290	500	1	12810991	39970	27.33	4.02	12	0.12	11415.00	77706.00	377000	20240103	-17.24	256566	20230731	21.61	377000	-17.24	20240103	296000	5.41	20240417	377000	-17.24	20240103	261500	19.31	20230731	0.66	N	128940	2500	320 억	2266728	N	N	238	N	N
53	20240422	130829	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	313500	5000	2	1.62	4458198000	14152	60.22	313000	318500	311500	401000	216000	308500	315025.24	17.69	0	4462	315833	312166	308333	304666	300833	310250	302750	320	92500	2500	228290	500	1	12810991	40162	27.46	4.03	12	0.11	11415.00	77706.00	377000	20240103	-16.84	256566	20230731	22.19	377000	-16.84	20240103	296000	5.91	20240417	377000	-16.84	20240103	261500	19.89	20230731	0.66	N	128940	2500	320 억	2266728	N	N	238	N	N
54	20240422	120829	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	312000	3500	2	1.13	4285757500	13601	57.88	313000	318500	311500	401000	216000	308500	315108.97	17.69	0	4318	315833	312166	308333	304666	300833	310250	302750	320	92500	2500	228290	500	1	12810991	39970	27.33	4.02	12	0.11	11415.00	77706.00	377000	20240103	-17.24	256566	20230731	21.61	377000	-17.24	20240103	296000	5.41	20240417	377000	-17.24	20240103	261500	19.31	20230731	0.66	N	128940	2500	320 억	2266728	N	N	238	N	N
55	20240422	110830	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	313000	4500	2	1.46	3428270500	10854	46.19	313000	318500	311500	401000	216000	308500	315857.25	17.69	0	3060	315833	312166	308333	304666	300833	310250	302750	320	92500	2500	228290	500	1	12810991	40098	27.42	4.03	12	0.08	11415.00	77706.00	377000	20240103	-16.98	256566	20230731	22.00	377000	-16.98	20240103	296000	5.74	20240417	377000	-16.98	20240103	261500	19.69	20230731	0.66	N	128940	2500	320 억	2266728	N	N	238	N	N
56	20240422	100830	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	314000	5500	2	1.78	2785197500	8806	37.47	313000	318500	311500	401000	216000	308500	316289.38	17.69	0	2931	315833	312166	308333	304666	300833	310250	302750	320	92500	2500	228290	500	1	12810991	40227	27.51	4.04	12	0.07	11415.00	77706.00	377000	20240103	-16.71	256566	20230731	22.39	377000	-16.71	20240103	296000	6.08	20240417	377000	-16.71	20240103	261500	20.08	20230731	0.66	N	128940	2500	320 억	2266728	N	N	238	N	N
57	20240422	090830	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	316000	7500	2	2.43	573341500	1825	7.77	313000	316000	311500	401000	216000	308500	314178.39	17.69	0	881	315833	312166	308333	304666	300833	310250	302750	320	92500	2500	228290	500	1	12810991	40483	27.68	4.07	12	0.01	11415.00	77706.00	377000	20240103	-16.18	256566	20230731	23.17	377000	-16.18	20240103	296000	6.76	20240417	377000	-16.18	20240103	261500	20.84	20230731	0.66	N	128940	2500	320 억	2266728	N	N	238	N	N
58	20240419	160752	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	308500	-7500	5	-2.37	7216708000	23422	57.74	312000	312000	304500	410500	221500	316000	308107.88	17.70	0	-3018	327333	321666	310333	304666	293333	324500	307500	320	94500	2500	233840	500	1	12810991	39522	27.03	3.97	12	0.18	11415.00	77706.00	377000	20240103	-18.17	256566	20230731	20.24	377000	-18.17	20240103	296000	4.22	20240417	377000	-18.17	20240103	261500	17.97	20230731	0.68	N	128940	2500	320 억	2268043	N	N	238	N	N
59	20240419	150800	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	308000	-8000	5	-2.53	6554291000	21276	52.45	312000	312000	304500	410500	221500	316000	308050.59	17.70	0	-3106	327333	321666	310333	304666	293333	324500	307500	320	94500	2500	233840	500	1	12810991	39458	26.98	3.96	12	0.17	11415.00	77706.00	377000	20240103	-18.30	256566	20230731	20.05	377000	-18.30	20240103	296000	4.05	20240417	377000	-18.30	20240103	261500	17.78	20230731	0.68	N	128940	2500	320 억	2268043	N	N	54	N	N
60	20240419	140753	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	309500	-6500	5	-2.06	5565920000	18073	44.55	312000	312000	304500	410500	221500	316000	307957.22	17.70	0	-2514	327333	321666	310333	304666	293333	324500	307500	320	94500	2500	233840	500	1	12810991	39650	27.11	3.98	12	0.14	11415.00	77706.00	377000	20240103	-17.90	256566	20230731	20.63	377000	-17.90	20240103	296000	4.56	20240417	377000	-17.90	20240103	261500	18.36	20230731	0.68	N	128940	2500	320 억	2268043	N	N	54	N	N
61	20240419	130753	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	308500	-7500	5	-2.37	4792847500	15569	38.38	312000	312000	304500	410500	221500	316000	307831.92	17.70	0	-2245	327333	321666	310333	304666	293333	324500	307500	320	94500	2500	233840	500	1	12810991	39522	27.03	3.97	12	0.12	11415.00	77706.00	377000	20240103	-18.17	256566	20230731	20.24	377000	-18.17	20240103	296000	4.22	20240417	377000	-18.17	20240103	261500	17.97	20230731	0.68	N	128940	2500	320 억	2268043	N	N	54	N	N
62	20240419	120750	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	306500	-9500	5	-3.01	4182929500	13589	33.50	312000	312000	304500	410500	221500	316000	307801.63	17.70	0	-1795	327333	321666	310333	304666	293333	324500	307500	320	94500	2500	233840	500	1	12810991	39266	26.85	3.94	12	0.11	11415.00	77706.00	377000	20240103	-18.70	256566	20230731	19.46	377000	-18.70	20240103	296000	3.55	20240417	377000	-18.70	20240103	261500	17.21	20230731	0.68	N	128940	2500	320 억	2268043	N	N	54	N	N
63	20240419	110759	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	306000	-10000	5	-3.16	3052973500	9889	24.38	312000	312000	305000	410500	221500	316000	308705.01	17.70	0	-1829	327333	321666	310333	304666	293333	324500	307500	320	94500	2500	233840	500	1	12810991	39202	26.81	3.94	12	0.08	11415.00	77706.00	377000	20240103	-18.83	256566	20230731	19.27	377000	-18.83	20240103	296000	3.38	20240417	377000	-18.83	20240103	261500	17.02	20230731	0.68	N	128940	2500	320 억	2268043	N	N	54	N	N
64	20240419	100756	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	312000	-4000	5	-1.27	1746124000	5640	13.90	312000	312000	307500	410500	221500	316000	309566.80	17.70	0	-367	327333	321666	310333	304666	293333	324500	307500	320	94500	2500	233840	500	1	12810991	39970	27.33	4.02	12	0.04	11415.00	77706.00	377000	20240103	-17.24	256566	20230731	21.61	377000	-17.24	20240103	296000	5.41	20240417	377000	-17.24	20240103	261500	19.31	20230731	0.68	N	128940	2500	320 억	2268043	N	N	54	N	N
65	20240419	090749	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	309500	-6500	5	-2.06	541337500	1745	4.30	312000	312000	307500	410500	221500	316000	310134.67	17.70	0	-404	327333	321666	310333	304666	293333	324500	307500	320	94500	2500	233840	500	1	12810991	39650	27.11	3.98	12	0.01	11415.00	77706.00	377000	20240103	-17.90	256566	20230731	20.63	377000	-17.90	20240103	296000	4.56	20240417	377000	-17.90	20240103	261500	18.36	20230731	0.68	N	128940	2500	320 억	2268043	N	N	54	N	N
66	20240418	160750	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	316000	18500	2	6.22	12633885000	40533	123.35	299000	316000	299000	386500	208500	297500	311691.42	17.62	0	2408	305166	301332	298666	294832	292166	300000	293500	320	89000	2500	220150	500	1	12810991	40483	27.68	4.07	12	0.32	11415.00	77706.00	377000	20240103	-16.18	256566	20230731	23.17	377000	-16.18	20240103	296000	6.76	20240417	377000	-16.18	20240103	261500	20.84	20230731	0.70	N	128940	2500	320 억	2256790	N	N	54	N	N
67	20240418	150748	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	315000	17500	2	5.88	11130718000	35769	108.85	299000	315500	299000	386500	208500	297500	311184.14	17.62	0	2837	305166	301332	298666	294832	292166	300000	293500	320	89000	2500	220150	500	1	12810991	40355	27.60	4.05	12	0.28	11415.00	77706.00	377000	20240103	-16.45	256566	20230731	22.78	377000	-16.45	20240103	296000	6.42	20240417	377000	-16.45	20240103	261500	20.46	20230731	0.70	N	128940	2500	320 억	2256790	N	N	132	N	N
68	20240418	140755	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	314500	17000	2	5.71	9511136000	30622	93.19	299000	315500	299000	386500	208500	297500	310598.99	17.62	0	3214	305166	301332	298666	294832	292166	300000	293500	320	89000	2500	220150	500	1	12810991	40291	27.55	4.05	12	0.24	11415.00	77706.00	377000	20240103	-16.58	256566	20230731	22.58	377000	-16.58	20240103	296000	6.25	20240417	377000	-16.58	20240103	261500	20.27	20230731	0.70	N	128940	2500	320 억	2256790	N	N	132	N	N
69	20240418	130749	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	315500	18000	2	6.05	7690023500	24835	75.58	299000	315500	299000	386500	208500	297500	309645.57	17.62	0	3792	305166	301332	298666	294832	292166	300000	293500	320	89000	2500	220150	500	1	12810991	40419	27.64	4.06	12	0.19	11415.00	77706.00	377000	20240103	-16.31	256566	20230731	22.97	377000	-16.31	20240103	296000	6.59	20240417	377000	-16.31	20240103	261500	20.65	20230731	0.70	N	128940	2500	320 억	2256790	N	N	132	N	N
70	20240418	120748	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	314000	16500	2	5.55	5743279500	18649	56.75	299000	314500	299000	386500	208500	297500	307968.28	17.62	0	4310	305166	301332	298666	294832	292166	300000	293500	320	89000	2500	220150	500	1	12810991	40227	27.51	4.04	12	0.15	11415.00	77706.00	377000	20240103	-16.71	256566	20230731	22.39	377000	-16.71	20240103	296000	6.08	20240417	377000	-16.71	20240103	261500	20.08	20230731	0.70	N	128940	2500	320 억	2256790	N	N	132	N	N
71	20240418	110750	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	308500	11000	2	3.70	3373765000	11055	33.64	299000	309000	299000	386500	208500	297500	305181.40	17.62	0	3110	305166	301332	298666	294832	292166	300000	293500	320	89000	2500	220150	500	1	12810991	39522	27.03	3.97	12	0.09	11415.00	77706.00	377000	20240103	-18.17	256566	20230731	20.24	377000	-18.17	20240103	296000	4.22	20240417	377000	-18.17	20240103	261500	17.97	20230731	0.70	N	128940	2500	320 억	2256790	N	N	132	N	N
72	20240418	100751	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	308500	11000	2	3.70	2499816000	8220	25.02	299000	308500	299000	386500	208500	297500	304115.48	17.62	0	2895	305166	301332	298666	294832	292166	300000	293500	320	89000	2500	220150	500	1	12810991	39522	27.03	3.97	12	0.06	11415.00	77706.00	377000	20240103	-18.17	256566	20230731	20.24	377000	-18.17	20240103	296000	4.22	20240417	377000	-18.17	20240103	261500	17.97	20230731	0.70	N	128940	2500	320 억	2256790	N	N	132	N	N
73	20240418	090748	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	301000	3500	2	1.18	535537000	1782	5.42	299000	302500	299000	386500	208500	297500	300529.21	17.62	0	1317	305166	301332	298666	294832	292166	300000	293500	320	89000	2500	220150	500	1	12810991	38561	26.37	3.87	12	0.01	11415.00	77706.00	377000	20240103	-20.16	256566	20230731	17.32	377000	-20.16	20240103	296000	1.69	20240417	377000	-20.16	20240103	261500	15.11	20230731	0.70	N	128940	2500	320 억	2256790	N	N	132	N	N
74	20240417	160743	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	297500	-2500	5	-0.83	9740345500	32619	126.21	298500	302500	296000	390000	210000	300000	298612.12	17.60	0	2452	308333	304166	301333	297166	294333	302750	295750	320	90000	2500	222000	500	1	12810991	38113	26.06	3.83	12	0.25	11415.00	77706.00	377000	20240103	-21.09	256566	20230731	15.95	377000	-21.09	20240103	296000	0.51	20240417	377000	-21.09	20240103	261500	13.77	20230731	0.69	N	128940	2500	320 억	2254527	N	N	131	N	N
75	20240417	150756	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	297000	-3000	5	-1.00	8387114500	28068	108.60	298500	302500	296000	390000	210000	300000	298814.07	17.60	0	1673	308333	304166	301333	297166	294333	302750	295750	320	90000	2500	222000	500	1	12810991	38049	26.02	3.82	12	0.22	11415.00	77706.00	377000	20240103	-21.22	256566	20230731	15.76	377000	-21.22	20240103	296000	0.34	20240417	377000	-21.22	20240103	261500	13.58	20230731	0.69	N	128940	2500	320 억	2254527	N	N	129	N	N
76	20240417	140749	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	299000	-1000	5	-0.33	6580705000	22004	85.14	298500	302500	296000	390000	210000	300000	299068.54	17.60	0	929	308333	304166	301333	297166	294333	302750	295750	320	90000	2500	222000	500	1	12810991	38305	26.19	3.85	12	0.17	11415.00	77706.00	377000	20240103	-20.69	256566	20230731	16.54	377000	-20.69	20240103	296000	1.01	20240417	377000	-20.69	20240103	261500	14.34	20230731	0.69	N	128940	2500	320 억	2254527	N	N	129	N	N
77	20240417	130751	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	296500	-3500	5	-1.17	4998671500	16690	64.57	298500	302500	296000	390000	210000	300000	299500.96	17.60	0	-767	308333	304166	301333	297166	294333	302750	295750	320	90000	2500	222000	500	1	12810991	37985	25.97	3.82	12	0.13	11415.00	77706.00	377000	20240103	-21.35	256566	20230731	15.56	377000	-21.35	20240103	296000	0.17	20240417	377000	-21.35	20240103	261500	13.38	20230731	0.69	N	128940	2500	320 억	2254527	N	N	129	N	N
78	20240417	120753	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	300000	0	3	0.00	3861920000	12874	49.81	298500	302500	297000	390000	210000	300000	299978.25	17.60	0	-532	308333	304166	301333	297166	294333	302750	295750	320	90000	2500	222000	500	1	12810991	38433	26.28	3.86	12	0.10	11415.00	77706.00	377000	20240103	-20.42	256566	20230731	16.93	377000	-20.42	20240103	297000	1.01	20240417	377000	-20.42	20240103	261500	14.72	20230731	0.69	N	128940	2500	320 억	2254527	N	N	129	N	N
79	20240417	110754	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	300000	0	3	0.00	3419670500	11400	44.11	298500	302500	297000	390000	210000	300000	299971.09	17.60	0	-985	308333	304166	301333	297166	294333	302750	295750	320	90000	2500	222000	500	1	12810991	38433	26.28	3.86	12	0.09	11415.00	77706.00	377000	20240103	-20.42	256566	20230731	16.93	377000	-20.42	20240103	297000	1.01	20240417	377000	-20.42	20240103	261500	14.72	20230731	0.69	N	128940	2500	320 억	2254527	N	N	129	N	N
80	20240417	100748	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	299500	-500	5	-0.17	2427376000	8088	31.29	298500	302500	297000	390000	210000	300000	300120.69	17.60	0	-836	308333	304166	301333	297166	294333	302750	295750	320	90000	2500	222000	500	1	12810991	38369	26.24	3.85	12	0.06	11415.00	77706.00	377000	20240103	-20.56	256566	20230731	16.73	377000	-20.56	20240103	297000	0.84	20240417	377000	-20.56	20240103	261500	14.53	20230731	0.69	N	128940	2500	320 억	2254527	N	N	129	N	N
81	20240417	090746	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	298500	-1500	5	-0.50	688972500	2309	8.93	298500	299000	297000	390000	210000	300000	298384.97	17.60	0	-220	308333	304166	301333	297166	294333	302750	295750	320	90000	2500	222000	500	1	12810991	38241	26.15	3.84	12	0.02	11415.00	77706.00	377000	20240103	-20.82	256566	20230731	16.34	377000	-20.82	20240103	297000	0.51	20240417	377000	-20.82	20240103	261500	14.15	20230731	0.69	N	128940	2500	320 억	2254527	N	N	129	N	N
82	20240416	160750	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	300000	-6000	5	-1.96	7726722000	25668	91.67	302000	305500	298500	397500	214500	306000	301027.04	17.56	0	4205	317666	311832	308666	302832	299666	310250	301250	320	91500	2500	226440	500	1	12810991	38433	26.28	3.86	12	0.20	11415.00	77706.00	377000	20240103	-20.42	256566	20230731	16.93	377000	-20.42	20240103	298500	0.50	20240416	377000	-20.42	20240103	261500	14.72	20230731	0.68	N	128940	2500	320 억	2249016	N	N	129	N	N
83	20240416	150748	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	300000	-6000	5	-1.96	6867003000	22801	81.44	302000	305500	298500	397500	214500	306000	301171.13	17.56	0	3502	317666	311832	308666	302832	299666	310250	301250	320	91500	2500	226440	500	1	12810991	38433	26.28	3.86	12	0.18	11415.00	77706.00	377000	20240103	-20.42	256566	20230731	16.93	377000	-20.42	20240103	298500	0.50	20240416	377000	-20.42	20240103	261500	14.72	20230731	0.68	N	128940	2500	320 억	2249016	N	N	1095	N	N
84	20240416	140748	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	300000	-6000	5	-1.96	5683817500	18848	67.32	302000	305500	299500	397500	214500	306000	301560.78	17.56	0	2208	317666	311832	308666	302832	299666	310250	301250	320	91500	2500	226440	500	1	12810991	38433	26.28	3.86	12	0.15	11415.00	77706.00	377000	20240103	-20.42	256566	20230731	16.93	377000	-20.42	20240103	299500	0.17	20240416	377000	-20.42	20240103	261500	14.72	20230731	0.68	N	128940	2500	320 억	2249016	N	N	1095	N	N
85	20240416	130747	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	301500	-4500	5	-1.47	4657637000	15432	55.12	302000	305500	299500	397500	214500	306000	301816.81	17.56	0	1884	317666	311832	308666	302832	299666	310250	301250	320	91500	2500	226440	500	1	12810991	38625	26.41	3.88	12	0.12	11415.00	77706.00	377000	20240103	-20.03	256566	20230731	17.51	377000	-20.03	20240103	299500	0.67	20240416	377000	-20.03	20240103	261500	15.30	20230731	0.68	N	128940	2500	320 억	2249016	N	N	1095	N	N
86	20240416	120749	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	300500	-5500	5	-1.80	4253603500	14091	50.33	302000	305500	299500	397500	214500	306000	301866.69	17.56	0	1444	317666	311832	308666	302832	299666	310250	301250	320	91500	2500	226440	500	1	12810991	38497	26.33	3.87	12	0.11	11415.00	77706.00	377000	20240103	-20.29	256566	20230731	17.12	377000	-20.29	20240103	299500	0.33	20240416	377000	-20.29	20240103	261500	14.91	20230731	0.68	N	128940	2500	320 억	2249016	N	N	1095	N	N
87	20240416	110746	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	300500	-5500	5	-1.80	3463159500	11459	40.93	302000	305500	300000	397500	214500	306000	302221.79	17.56	0	1080	317666	311832	308666	302832	299666	310250	301250	320	91500	2500	226440	500	1	12810991	38497	26.33	3.87	12	0.09	11415.00	77706.00	377000	20240103	-20.29	256566	20230731	17.12	377000	-20.29	20240103	300000	0.17	20240416	377000	-20.29	20240103	261500	14.91	20230731	0.68	N	128940	2500	320 억	2249016	N	N	1095	N	N
88	20240416	100739	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	303500	-2500	5	-0.82	1687740000	5563	19.87	302000	305500	302000	397500	214500	306000	303386.66	17.56	0	819	317666	311832	308666	302832	299666	310250	301250	320	91500	2500	226440	500	1	12810991	38881	26.59	3.91	12	0.04	11415.00	77706.00	377000	20240103	-19.50	256566	20230731	18.29	377000	-19.50	20240103	302000	0.50	20240416	377000	-19.50	20240103	261500	16.06	20230731	0.68	N	128940	2500	320 억	2249016	N	N	1095	N	N
89	20240416	090739	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	304000	-2000	5	-0.65	435982000	1440	5.14	302000	305500	302000	397500	214500	306000	302765.28	17.56	0	577	317666	311832	308666	302832	299666	310250	301250	320	91500	2500	226440	500	1	12810991	38945	26.63	3.91	12	0.01	11415.00	77706.00	377000	20240103	-19.36	256566	20230731	18.49	377000	-19.36	20240103	302000	0.66	20240416	377000	-19.36	20240103	261500	16.25	20230731	0.68	N	128940	2500	320 억	2249016	N	N	1095	N	N
90	20240415	160737	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	306000	-10000	5	-3.16	8587232000	27917	92.19	314500	314500	305500	410500	221500	316000	307607.42	17.50	-210	-5656	325000	320500	313500	309000	302000	322750	311250	320	94500	2500	233840	500	1	12810991	39202	26.81	3.94	12	0.22	11415.00	77706.00	377000	20240103	-18.83	256566	20230731	19.27	377000	-18.83	20240103	302000	1.32	20240411	377000	-18.83	20240103	261500	17.02	20230731	0.70	N	128940	2500	320 억	2241808	N	N	1095	N	N
91	20240415	150742	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	306000	-10000	5	-3.16	7681445500	24956	82.41	314500	314500	305500	410500	221500	316000	307799.55	17.50	-210	-5708	325000	320500	313500	309000	302000	322750	311250	320	94500	2500	233840	500	1	12810991	39202	26.81	3.94	12	0.19	11415.00	77706.00	377000	20240103	-18.83	256566	20230731	19.27	377000	-18.83	20240103	302000	1.32	20240411	377000	-18.83	20240103	261500	17.02	20230731	0.70	N	128940	2500	320 억	2241808	N	N	25	N	N
92	20240415	140735	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	307000	-9000	5	-2.85	5568661000	18071	59.68	314500	314500	306000	410500	221500	316000	308154.56	17.50	-210	-4990	325000	320500	313500	309000	302000	322750	311250	320	94500	2500	233840	500	1	12810991	39330	26.89	3.95	12	0.14	11415.00	77706.00	377000	20240103	-18.57	256566	20230731	19.66	377000	-18.57	20240103	302000	1.66	20240411	377000	-18.57	20240103	261500	17.40	20230731	0.70	N	128940	2500	320 억	2241808	N	N	25	N	N
93	20240415	130727	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	306500	-9500	5	-3.01	4638214500	15036	49.65	314500	314500	306000	410500	221500	316000	308473.96	17.50	-210	-4660	325000	320500	313500	309000	302000	322750	311250	320	94500	2500	233840	500	1	12810991	39266	26.85	3.94	12	0.12	11415.00	77706.00	377000	20240103	-18.70	256566	20230731	19.46	377000	-18.70	20240103	302000	1.49	20240411	377000	-18.70	20240103	261500	17.21	20230731	0.70	N	128940	2500	320 억	2241808	N	N	25	N	N
94	20240415	120740	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	307000	-9000	5	-2.85	3459902500	11190	36.95	314500	314500	306500	410500	221500	316000	309195.93	17.50	-210	-3558	325000	320500	313500	309000	302000	322750	311250	320	94500	2500	233840	500	1	12810991	39330	26.89	3.95	12	0.09	11415.00	77706.00	377000	20240103	-18.57	256566	20230731	19.66	377000	-18.57	20240103	302000	1.66	20240411	377000	-18.57	20240103	261500	17.40	20230731	0.70	N	128940	2500	320 억	2241808	N	N	25	N	N
95	20240415	110740	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	308500	-7500	5	-2.37	2164869500	6982	23.06	314500	314500	308500	410500	221500	316000	310064.38	17.50	-210	-1925	325000	320500	313500	309000	302000	322750	311250	320	94500	2500	233840	500	1	12810991	39522	27.03	3.97	12	0.05	11415.00	77706.00	377000	20240103	-18.17	256566	20230731	20.24	377000	-18.17	20240103	302000	2.15	20240411	377000	-18.17	20240103	261500	17.97	20230731	0.70	N	128940	2500	320 억	2241808	N	N	25	N	N
96	20240415	100735	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	309500	-6500	5	-2.06	1549806500	4992	16.49	314500	314500	308500	410500	221500	316000	310458.03	17.50	-210	-1430	325000	320500	313500	309000	302000	322750	311250	320	94500	2500	233840	500	1	12810991	39650	27.11	3.98	12	0.04	11415.00	77706.00	377000	20240103	-17.90	256566	20230731	20.63	377000	-17.90	20240103	302000	2.48	20240411	377000	-17.90	20240103	261500	18.36	20230731	0.70	N	128940	2500	320 억	2241808	N	N	25	N	N
97	20240415	090741	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	312000	-4000	5	-1.27	316268000	1012	3.34	314500	314500	310500	410500	221500	316000	312517.79	17.50	-210	-190	325000	320500	313500	309000	302000	322750	311250	320	94500	2500	233840	500	1	12810991	39970	27.33	4.02	12	0.01	11415.00	77706.00	377000	20240103	-17.24	256566	20230731	21.61	377000	-17.24	20240103	302000	3.31	20240411	377000	-17.24	20240103	261500	19.31	20230731	0.70	N	128940	2500	320 억	2241808	N	N	25	N	N
98	20240412	160735	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	316000	3000	2	0.96	9428613500	30133	62.95	312000	318000	306500	406500	219500	313000	312899.41	17.48	0	-1466	320333	316666	309333	305666	298333	318500	307500	320	93500	2500	231620	500	1	12810991	40483	27.68	4.07	12	0.24	11415.00	77706.00	377000	20240103	-16.18	256566	20230731	23.17	377000	-16.18	20240103	302000	4.64	20240411	377000	-16.18	20240103	261500	20.84	20230731	0.71	N	128940	2500	320 억	2239914	N	N	25	N	N
99	20240412	150738	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	316000	3000	2	0.96	8427290500	26965	56.33	312000	318000	306500	406500	219500	313000	312527.00	17.48	0	-1914	320333	316666	309333	305666	298333	318500	307500	320	93500	2500	231620	500	1	12810991	40483	27.68	4.07	12	0.21	11415.00	77706.00	377000	20240103	-16.18	256566	20230731	23.17	377000	-16.18	20240103	302000	4.64	20240411	377000	-16.18	20240103	261500	20.84	20230731	0.71	N	128940	2500	320 억	2239914	N	N	56	N	N
100	20240412	140734	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	315000	2000	2	0.64	6358430000	20423	42.67	312000	316000	306500	406500	219500	313000	311336.73	17.48	0	-1463	320333	316666	309333	305666	298333	318500	307500	320	93500	2500	231620	500	1	12810991	40355	27.60	4.05	12	0.16	11415.00	77706.00	377000	20240103	-16.45	256566	20230731	22.78	377000	-16.45	20240103	302000	4.30	20240411	377000	-16.45	20240103	261500	20.46	20230731	0.71	N	128940	2500	320 억	2239914	N	N	56	N	N
101	20240412	130726	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	310500	-2500	5	-0.80	4181219000	13492	28.19	312000	313000	306500	406500	219500	313000	309903.57	17.48	0	-3051	320333	316666	309333	305666	298333	318500	307500	320	93500	2500	231620	500	1	12810991	39778	27.20	4.00	12	0.11	11415.00	77706.00	377000	20240103	-17.64	256566	20230731	21.02	377000	-17.64	20240103	302000	2.81	20240411	377000	-17.64	20240103	261500	18.74	20230731	0.71	N	128940	2500	320 억	2239914	N	N	56	N	N
102	20240412	120732	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	311000	-2000	5	-0.64	3559169000	11488	24.00	312000	313000	306500	406500	219500	313000	309816.24	17.48	0	-2628	320333	316666	309333	305666	298333	318500	307500	320	93500	2500	231620	500	1	12810991	39842	27.24	4.00	12	0.09	11415.00	77706.00	377000	20240103	-17.51	256566	20230731	21.22	377000	-17.51	20240103	302000	2.98	20240411	377000	-17.51	20240103	261500	18.93	20230731	0.71	N	128940	2500	320 억	2239914	N	N	56	N	N
103	20240412	110731	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	311500	-1500	5	-0.48	3064772000	9898	20.68	312000	313000	306500	406500	219500	313000	309635.48	17.48	0	-2234	320333	316666	309333	305666	298333	318500	307500	320	93500	2500	231620	500	1	12810991	39906	27.29	4.01	12	0.08	11415.00	77706.00	377000	20240103	-17.37	256566	20230731	21.41	377000	-17.37	20240103	302000	3.15	20240411	377000	-17.37	20240103	261500	19.12	20230731	0.71	N	128940	2500	320 억	2239914	N	N	56	N	N
104	20240412	100732	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	310000	-3000	5	-0.96	2545427000	8226	17.18	312000	313000	306500	406500	219500	313000	309436.79	17.48	0	-2036	320333	316666	309333	305666	298333	318500	307500	320	93500	2500	231620	500	1	12810991	39714	27.16	3.99	12	0.06	11415.00	77706.00	377000	20240103	-17.77	256566	20230731	20.83	377000	-17.77	20240103	302000	2.65	20240411	377000	-17.77	20240103	261500	18.55	20230731	0.71	N	128940	2500	320 억	2239914	N	N	56	N	N
105	20240412	090731	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	308000	-5000	5	-1.60	760962500	2457	5.13	312000	312500	307500	406500	219500	313000	309712.05	17.48	0	-1246	320333	316666	309333	305666	298333	318500	307500	320	93500	2500	231620	500	1	12810991	39458	26.98	3.96	12	0.02	11415.00	77706.00	377000	20240103	-18.30	256566	20230731	20.05	377000	-18.30	20240103	302000	1.99	20240411	377000	-18.30	20240103	261500	17.78	20230731	0.71	N	128940	2500	320 억	2239914	N	N	56	N	N
106	20240411	160726	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	313000	7000	2	2.29	14638282500	47705	211.01	303000	313000	302000	397500	214500	306000	306781.97	17.47	0	-5021	314333	310166	307833	303666	301333	309250	302750	320	91500	2500	226440	500	1	12810991	40098	27.42	4.03	12	0.37	11415.00	77706.00	377000	20240103	-16.98	256566	20230731	22.00	377000	-16.98	20240103	302000	3.64	20240411	377000	-16.98	20240103	261500	19.69	20230731	0.71	N	128940	2500	320 억	2238551	N	N	56	N	N
107	20240411	150733	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	308000	2000	2	0.65	10587788500	34746	153.69	303000	309500	302000	397500	214500	306000	304716.83	17.47	0	-188	314333	310166	307833	303666	301333	309250	302750	320	91500	2500	226440	500	1	12810991	39458	26.98	3.96	12	0.27	11415.00	77706.00	377000	20240103	-18.30	256566	20230731	20.05	377000	-18.30	20240103	302000	1.99	20240411	377000	-18.30	20240103	261500	17.78	20230731	0.71	N	128940	2500	320 억	2238551	N	N	2	N	N
108	20240411	140729	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	307000	1000	2	0.33	9523012000	31288	138.39	303000	308500	302000	397500	214500	306000	304362.30	17.47	0	-575	314333	310166	307833	303666	301333	309250	302750	320	91500	2500	226440	500	1	12810991	39330	26.89	3.95	12	0.24	11415.00	77706.00	377000	20240103	-18.57	256566	20230731	19.66	377000	-18.57	20240103	302000	1.66	20240411	377000	-18.57	20240103	261500	17.40	20230731	0.71	N	128940	2500	320 억	2238551	N	N	2	N	N
109	20240411	130721	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	306500	500	2	0.16	7938776000	26137	115.61	303000	308000	302000	397500	214500	306000	303730.48	17.47	0	-938	314333	310166	307833	303666	301333	309250	302750	320	91500	2500	226440	500	1	12810991	39266	26.85	3.94	12	0.20	11415.00	77706.00	377000	20240103	-18.70	256566	20230731	19.46	377000	-18.70	20240103	302000	1.49	20240411	377000	-18.70	20240103	261500	17.21	20230731	0.71	N	128940	2500	320 억	2238551	N	N	2	N	N
110	20240411	120731	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	303500	-2500	5	-0.82	6853009500	22566	99.81	303000	308000	302000	397500	214500	306000	303679.57	17.47	0	-1735	314333	310166	307833	303666	301333	309250	302750	320	91500	2500	226440	500	1	12810991	38881	26.59	3.91	12	0.18	11415.00	77706.00	377000	20240103	-19.50	256566	20230731	18.29	377000	-19.50	20240103	302000	0.50	20240411	377000	-19.50	20240103	261500	16.06	20230731	0.71	N	128940	2500	320 억	2238551	N	N	2	N	N
111	20240411	110724	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	304000	-2000	5	-0.65	6237956000	20539	90.85	303000	308000	302000	397500	214500	306000	303704.25	17.47	0	-1536	314333	310166	307833	303666	301333	309250	302750	320	91500	2500	226440	500	1	12810991	38945	26.63	3.91	12	0.16	11415.00	77706.00	377000	20240103	-19.36	256566	20230731	18.49	377000	-19.36	20240103	302000	0.66	20240411	377000	-19.36	20240103	261500	16.25	20230731	0.71	N	128940	2500	320 억	2238551	N	N	2	N	N
112	20240411	100731	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	304000	-2000	5	-0.65	4899384500	16133	71.36	303000	308000	302000	397500	214500	306000	303676.18	17.47	0	-3379	314333	310166	307833	303666	301333	309250	302750	320	91500	2500	226440	500	1	12810991	38945	26.63	3.91	12	0.13	11415.00	77706.00	377000	20240103	-19.36	256566	20230731	18.49	377000	-19.36	20240103	302000	0.66	20240411	377000	-19.36	20240103	261500	16.25	20230731	0.71	N	128940	2500	320 억	2238551	N	N	2	N	N
113	20240411	090728	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	306000	0	3	0.00	1166681000	3828	16.93	303000	308000	302500	397500	214500	306000	304750.80	17.47	0	-946	314333	310166	307833	303666	301333	309250	302750	320	91500	2500	226440	500	1	12810991	39202	26.81	3.94	12	0.03	11415.00	77706.00	377000	20240103	-18.83	256566	20230731	19.27	377000	-18.83	20240103	302500	1.16	20240411	377000	-18.83	20240103	261500	17.02	20230731	0.71	N	128940	2500	320 억	2238551	N	N	2	N	N
114	20240409	160715	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	306000	-3000	5	-0.97	6894585000	22412	73.64	306000	312000	305500	401500	216500	309000	307633.79	17.47	0	1204	317666	313332	310166	305832	302666	311750	304250	320	92500	2500	228660	500	1	12810991	39202	26.81	3.94	12	0.17	11415.00	77706.00	377000	20240103	-18.83	250188	20230404	22.31	377000	-18.83	20240103	305500	0.16	20240409	377000	-18.83	20240103	261500	17.02	20230731	0.72	N	128940	2500	320 억	2237973	N	N	2	N	N
115	20240409	150721	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	307000	-2000	5	-0.65	5959045000	19358	63.61	306000	312000	305500	401500	216500	309000	307832.87	17.47	0	1000	317666	313332	310166	305832	302666	311750	304250	320	92500	2500	228660	500	1	12810991	39330	26.89	3.95	12	0.15	11415.00	77706.00	377000	20240103	-18.57	250188	20230404	22.71	377000	-18.57	20240103	305500	0.49	20240409	377000	-18.57	20240103	261500	17.40	20230731	0.72	N	128940	2500	320 억	2237973	N	N	81	N	N
116	20240409	140726	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	306000	-3000	5	-0.97	4491902500	14571	47.88	306000	312000	306000	401500	216500	309000	308276.19	17.47	0	-205	317666	313332	310166	305832	302666	311750	304250	320	92500	2500	228660	500	1	12810991	39202	26.81	3.94	12	0.11	11415.00	77706.00	377000	20240103	-18.83	250188	20230404	22.31	377000	-18.83	20240103	306000	0.00	20240409	377000	-18.83	20240103	261500	17.02	20230731	0.72	N	128940	2500	320 억	2237973	N	N	81	N	N
117	20240409	130719	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	308000	-1000	5	-0.32	3197825500	10352	34.01	306000	312000	306000	401500	216500	309000	308908.83	17.47	0	-597	317666	313332	310166	305832	302666	311750	304250	320	92500	2500	228660	500	1	12810991	39458	26.98	3.96	12	0.08	11415.00	77706.00	377000	20240103	-18.30	250188	20230404	23.11	377000	-18.30	20240103	306000	0.65	20240409	377000	-18.30	20240103	261500	17.78	20230731	0.72	N	128940	2500	320 억	2237973	N	N	81	N	N
118	20240409	120720	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	308000	-1000	5	-0.32	2638260000	8533	28.04	306000	312000	306000	401500	216500	309000	309183.47	17.47	0	-387	317666	313332	310166	305832	302666	311750	304250	320	92500	2500	228660	500	1	12810991	39458	26.98	3.96	12	0.07	11415.00	77706.00	377000	20240103	-18.30	250188	20230404	23.11	377000	-18.30	20240103	306000	0.65	20240409	377000	-18.30	20240103	261500	17.78	20230731	0.72	N	128940	2500	320 억	2237973	N	N	81	N	N
119	20240409	110721	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	308500	-500	5	-0.16	2152384500	6956	22.86	306000	312000	306000	401500	216500	309000	309429.34	17.47	0	-20	317666	313332	310166	305832	302666	311750	304250	320	92500	2500	228660	500	1	12810991	39522	27.03	3.97	12	0.05	11415.00	77706.00	377000	20240103	-18.17	250188	20230404	23.31	377000	-18.17	20240103	306000	0.82	20240409	377000	-18.17	20240103	261500	17.97	20230731	0.72	N	128940	2500	320 억	2237973	N	N	81	N	N
120	20240409	100715	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	309500	500	2	0.16	1445269500	4665	15.33	306000	312000	306000	401500	216500	309000	309813.70	17.47	0	184	317666	313332	310166	305832	302666	311750	304250	320	92500	2500	228660	500	1	12810991	39650	27.11	3.98	12	0.04	11415.00	77706.00	377000	20240103	-17.90	250188	20230404	23.71	377000	-17.90	20240103	306000	1.14	20240409	377000	-17.90	20240103	261500	18.36	20230731	0.72	N	128940	2500	320 억	2237973	N	N	81	N	N
121	20240409	090728	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	311000	2000	2	0.65	567320500	1841	6.05	306000	311500	306000	401500	216500	309000	308152.44	17.47	0	928	317666	313332	310166	305832	302666	311750	304250	320	92500	2500	228660	500	1	12810991	39842	27.24	4.00	12	0.01	11415.00	77706.00	377000	20240103	-17.51	250188	20230404	24.31	377000	-17.51	20240103	306000	1.63	20240409	377000	-17.51	20240103	261500	18.93	20230731	0.72	N	128940	2500	320 억	2237973	N	N	81	N	N
122	20240408	160714	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	309000	-5500	5	-1.75	9392224000	30244	119.48	314500	314500	307000	408500	220500	314500	310550.90	17.52	0	-10558	321166	317832	314166	310832	307166	319500	312500	320	94000	2500	232730	500	1	12810991	39586	27.07	3.98	12	0.24	11415.00	77706.00	377000	20240103	-18.04	248226	20230403	24.48	377000	-18.04	20240103	307000	0.65	20240408	377000	-18.04	20240103	261500	18.16	20230731	0.72	N	128940	2500	320 억	2244051	N	N	81	N	N
123	20240408	150719	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	308000	-6500	5	-2.07	7775076500	24996	98.75	314500	314500	308000	408500	220500	314500	311052.83	17.52	0	-10426	321166	317832	314166	310832	307166	319500	312500	320	94000	2500	232730	500	1	12810991	39458	26.98	3.96	12	0.20	11415.00	77706.00	377000	20240103	-18.30	248226	20230403	24.08	377000	-18.30	20240103	308000	0.00	20240408	377000	-18.30	20240103	261500	17.78	20230731	0.72	N	128940	2500	320 억	2244051	N	N	47	N	N
124	20240408	140720	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	310500	-4000	5	-1.27	4873535500	15637	61.77	314500	314500	310500	408500	220500	314500	311666.91	17.52	0	-5965	321166	317832	314166	310832	307166	319500	312500	320	94000	2500	232730	500	1	12810991	39778	27.20	4.00	12	0.12	11415.00	77706.00	377000	20240103	-17.64	248226	20230403	25.09	377000	-17.64	20240103	310500	0.00	20240408	377000	-17.64	20240103	261500	18.74	20230731	0.72	N	128940	2500	320 억	2244051	N	N	47	N	N
125	20240408	130716	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	310500	-4000	5	-1.27	3996543500	12817	50.63	314500	314500	310500	408500	220500	314500	311815.83	17.52	0	-4761	321166	317832	314166	310832	307166	319500	312500	320	94000	2500	232730	500	1	12810991	39778	27.20	4.00	12	0.10	11415.00	77706.00	377000	20240103	-17.64	248226	20230403	25.09	377000	-17.64	20240103	310500	0.00	20240408	377000	-17.64	20240103	261500	18.74	20230731	0.72	N	128940	2500	320 억	2244051	N	N	47	N	N
126	20240408	120720	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	312500	-2000	5	-0.64	2846244000	9124	36.04	314500	314500	311000	408500	220500	314500	311951.34	17.52	0	-2543	321166	317832	314166	310832	307166	319500	312500	320	94000	2500	232730	500	1	12810991	40034	27.38	4.02	12	0.07	11415.00	77706.00	377000	20240103	-17.11	248226	20230403	25.89	377000	-17.11	20240103	310500	0.64	20240403	377000	-17.11	20240103	261500	19.50	20230731	0.72	N	128940	2500	320 억	2244051	N	N	47	N	N
127	20240408	110722	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	312500	-2000	5	-0.64	2529419500	8109	32.03	314500	314500	311000	408500	220500	314500	311927.43	17.52	0	-2387	321166	317832	314166	310832	307166	319500	312500	320	94000	2500	232730	500	1	12810991	40034	27.38	4.02	12	0.06	11415.00	77706.00	377000	20240103	-17.11	248226	20230403	25.89	377000	-17.11	20240103	310500	0.64	20240403	377000	-17.11	20240103	261500	19.50	20230731	0.72	N	128940	2500	320 억	2244051	N	N	47	N	N
128	20240408	100712	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	312500	-2000	5	-0.64	1723937500	5526	21.83	314500	314500	311000	408500	220500	314500	311968.42	17.52	0	-1294	321166	317832	314166	310832	307166	319500	312500	320	94000	2500	232730	500	1	12810991	40034	27.38	4.02	12	0.04	11415.00	77706.00	377000	20240103	-17.11	248226	20230403	25.89	377000	-17.11	20240103	310500	0.64	20240403	377000	-17.11	20240103	261500	19.50	20230731	0.72	N	128940	2500	320 억	2244051	N	N	47	N	N
129	20240408	090720	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	311000	-3500	5	-1.11	463386000	1483	5.86	314500	314500	311000	408500	220500	314500	312465.27	17.52	0	-413	321166	317832	314166	310832	307166	319500	312500	320	94000	2500	232730	500	1	12810991	39842	27.24	4.00	12	0.01	11415.00	77706.00	377000	20240103	-17.51	248226	20230403	25.29	377000	-17.51	20240103	310500	0.16	20240403	377000	-17.51	20240103	261500	18.93	20230731	0.72	N	128940	2500	320 억	2244051	N	N	47	N	N
130	20240405	160719	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	314500	0	3	0.00	7888712500	25120	82.86	310500	317500	310500	408500	220500	314500	314037.92	17.51	0	-1741	320166	317332	315166	312332	310166	318750	313750	320	94000	2500	232730	500	1	12810991	40291	27.55	4.05	12	0.20	11415.00	77706.00	377000	20240103	-16.58	248226	20230331	26.70	377000	-16.58	20240103	310500	1.29	20240405	377000	-16.58	20240103	261500	20.27	20230731	0.71	N	128940	2500	320 억	2242609	N	N	47	N	N
131	20240405	150715	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	313000	-1500	5	-0.48	7016911500	22345	73.71	310500	317500	310500	408500	220500	314500	314025.64	17.51	0	-1374	320166	317332	315166	312332	310166	318750	313750	320	94000	2500	232730	500	1	12810991	40098	27.42	4.03	12	0.17	11415.00	77706.00	377000	20240103	-16.98	248226	20230331	26.09	377000	-16.98	20240103	310500	0.81	20240405	377000	-16.98	20240103	261500	19.69	20230731	0.71	N	128940	2500	320 억	2242609	N	N	4	N	N
132	20240405	140715	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	314500	0	3	0.00	6198821000	19736	65.10	310500	317500	310500	408500	220500	314500	314086.62	17.51	0	-1462	320166	317332	315166	312332	310166	318750	313750	320	94000	2500	232730	500	1	12810991	40291	27.55	4.05	12	0.15	11415.00	77706.00	377000	20240103	-16.58	248226	20230331	26.70	377000	-16.58	20240103	310500	1.29	20240405	377000	-16.58	20240103	261500	20.27	20230731	0.71	N	128940	2500	320 억	2242609	N	N	4	N	N
133	20240405	130713	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	314500	0	3	0.00	5558100000	17696	58.37	310500	317500	310500	408500	220500	314500	314087.51	17.51	0	-1248	320166	317332	315166	312332	310166	318750	313750	320	94000	2500	232730	500	1	12810991	40291	27.55	4.05	12	0.14	11415.00	77706.00	377000	20240103	-16.58	248226	20230331	26.70	377000	-16.58	20240103	310500	1.29	20240405	377000	-16.58	20240103	261500	20.27	20230731	0.71	N	128940	2500	320 억	2242609	N	N	4	N	N
134	20240405	120713	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	312500	-2000	5	-0.64	4848248000	15434	50.91	310500	317500	310500	408500	220500	314500	314127.34	17.51	0	-923	320166	317332	315166	312332	310166	318750	313750	320	94000	2500	232730	500	1	12810991	40034	27.38	4.02	12	0.12	11415.00	77706.00	377000	20240103	-17.11	248226	20230331	25.89	377000	-17.11	20240103	310500	0.64	20240405	377000	-17.11	20240103	261500	19.50	20230731	0.71	N	128940	2500	320 억	2242609	N	N	4	N	N
135	20240405	110719	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	314000	-500	5	-0.16	3751837000	11928	39.35	310500	317500	310500	408500	220500	314500	314540.39	17.51	0	-789	320166	317332	315166	312332	310166	318750	313750	320	94000	2500	232730	500	1	12810991	40227	27.51	4.04	12	0.09	11415.00	77706.00	377000	20240103	-16.71	248226	20230331	26.50	377000	-16.71	20240103	310500	1.13	20240405	377000	-16.71	20240103	261500	20.08	20230731	0.71	N	128940	2500	320 억	2242609	N	N	4	N	N
136	20240405	100618	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	316500	2000	2	0.64	2495560500	7931	26.16	310500	317500	310500	408500	220500	314500	314659.36	17.51	0	-90	320166	317332	315166	312332	310166	318750	313750	320	94000	2500	232730	500	1	12810991	40547	27.73	4.07	12	0.06	11415.00	77706.00	377000	20240103	-16.05	248226	20230331	27.50	377000	-16.05	20240103	310500	1.93	20240405	377000	-16.05	20240103	261500	21.03	20230731	0.71	N	128940	2500	320 억	2242609	N	N	4	N	N
137	20240405	090705	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	315000	500	2	0.16	740695000	2368	7.81	310500	315500	310500	408500	220500	314500	312780.43	17.51	0	529	320166	317332	315166	312332	310166	318750	313750	320	94000	2500	232730	500	1	12810991	40355	27.60	4.05	12	0.02	11415.00	77706.00	377000	20240103	-16.45	248226	20230331	26.90	377000	-16.45	20240103	310500	1.45	20240405	377000	-16.45	20240103	261500	20.46	20230731	0.71	N	128940	2500	320 억	2242609	N	N	4	N	N
138	20240404	160705	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	314500	3500	2	1.13	9494843000	30075	41.56	313000	318000	313000	404000	218000	311000	315710.86	17.49	0	-3520	330000	320500	315500	306000	301000	318000	303500	320	93000	2500	230140	500	1	12810991	40291	27.55	4.05	12	0.23	11415.00	77706.00	377000	20240103	-16.58	248226	20230330	26.70	377000	-16.58	20240103	310500	1.29	20240403	377000	-16.58	20240103	255000	23.33	20230404	0.67	N	128940	2500	320 억	2240177	N	N	4	N	N
139	20240404	150703	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	316000	5000	2	1.61	8248070000	26123	36.10	313000	318000	313000	404000	218000	311000	315739.77	17.49	0	-4023	330000	320500	315500	306000	301000	318000	303500	320	93000	2500	230140	500	1	12810991	40483	27.68	4.07	12	0.20	11415.00	77706.00	377000	20240103	-16.18	248226	20230330	27.30	377000	-16.18	20240103	310500	1.77	20240403	377000	-16.18	20240103	255000	23.92	20230404	0.67	N	128940	2500	320 억	2240177	N	N	159	N	N
140	20240404	140705	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	316500	5500	2	1.77	6790708500	21509	29.73	313000	318000	313000	404000	218000	311000	315714.75	17.49	0	-4207	330000	320500	315500	306000	301000	318000	303500	320	93000	2500	230140	500	1	12810991	40547	27.73	4.07	12	0.17	11415.00	77706.00	377000	20240103	-16.05	248226	20230330	27.50	377000	-16.05	20240103	310500	1.93	20240403	377000	-16.05	20240103	255000	24.12	20230404	0.67	N	128940	2500	320 억	2240177	N	N	159	N	N
141	20240404	130658	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	315000	4000	2	1.29	5854725000	18545	25.63	313000	318000	313000	404000	218000	311000	315703.69	17.49	0	-3052	330000	320500	315500	306000	301000	318000	303500	320	93000	2500	230140	500	1	12810991	40355	27.60	4.05	12	0.14	11415.00	77706.00	377000	20240103	-16.45	248226	20230330	26.90	377000	-16.45	20240103	310500	1.45	20240403	377000	-16.45	20240103	255000	23.53	20230404	0.67	N	128940	2500	320 억	2240177	N	N	159	N	N
142	20240404	120702	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	316000	5000	2	1.61	4971977500	15745	21.76	313000	318000	313000	404000	218000	311000	315781.36	17.49	0	-1998	330000	320500	315500	306000	301000	318000	303500	320	93000	2500	230140	500	1	12810991	40483	27.68	4.07	12	0.12	11415.00	77706.00	377000	20240103	-16.18	248226	20230330	27.30	377000	-16.18	20240103	310500	1.77	20240403	377000	-16.18	20240103	255000	23.92	20230404	0.67	N	128940	2500	320 억	2240177	N	N	159	N	N
143	20240404	110705	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	317500	6500	2	2.09	4027146000	12762	17.64	313000	318000	313000	404000	218000	311000	315557.59	17.49	0	-899	330000	320500	315500	306000	301000	318000	303500	320	93000	2500	230140	500	1	12810991	40675	27.81	4.09	12	0.10	11415.00	77706.00	377000	20240103	-15.78	248226	20230330	27.91	377000	-15.78	20240103	310500	2.25	20240403	377000	-15.78	20240103	255000	24.51	20230404	0.67	N	128940	2500	320 억	2240177	N	N	159	N	N
144	20240404	100704	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	316500	5500	2	1.77	2612130000	8294	11.46	313000	316500	313000	404000	218000	311000	314942.13	17.49	0	129	330000	320500	315500	306000	301000	318000	303500	320	93000	2500	230140	500	1	12810991	40547	27.73	4.07	12	0.06	11415.00	77706.00	377000	20240103	-16.05	248226	20230330	27.50	377000	-16.05	20240103	310500	1.93	20240403	377000	-16.05	20240103	255000	24.12	20230404	0.67	N	128940	2500	320 억	2240177	N	N	159	N	N
145	20240404	090704	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	314500	3500	2	1.13	527323000	1680	2.32	313000	315000	313000	404000	218000	311000	313882.74	17.49	0	728	330000	320500	315500	306000	301000	318000	303500	320	93000	2500	230140	500	1	12810991	40291	27.55	4.05	12	0.01	11415.00	77706.00	377000	20240103	-16.58	248226	20230330	26.70	377000	-16.58	20240103	310500	1.29	20240403	377000	-16.58	20240103	255000	23.33	20230404	0.67	N	128940	2500	320 억	2240177	N	N	159	N	N
146	20240403	160703	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	311000	-9500	5	-2.96	22633106000	72066	124.47	321500	325000	310500	416500	224500	320500	314072.70	17.46	0	-1644	330833	325666	322833	317666	314833	324250	316250	320	96000	2500	237170	500	1	12810991	39842	27.24	4.00	12	0.56	11415.00	77706.00	377000	20240103	-17.51	248226	20230330	25.29	377000	-17.51	20240103	310500	0.16	20240403	377000	-17.51	20240103	253000	22.92	20230403	0.66	N	128940	2500	320 억	2237159	N	N	159	N	N
147	20240403	150702	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	311500	-9000	5	-2.81	21220676000	67532	116.64	321500	325000	310500	416500	224500	320500	314230.49	17.46	0	-2874	330833	325666	322833	317666	314833	324250	316250	320	96000	2500	237170	500	1	12810991	39906	27.29	4.01	12	0.53	11415.00	77706.00	377000	20240103	-17.37	248226	20230330	25.49	377000	-17.37	20240103	310500	0.32	20240403	377000	-17.37	20240103	253000	23.12	20230403	0.66	N	128940	2500	320 억	2237159	N	N	170	N	N
148	20240403	140657	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	311000	-9500	5	-2.96	17958066500	57054	98.54	321500	325000	310500	416500	224500	320500	314754.60	17.46	0	-5736	330833	325666	322833	317666	314833	324250	316250	320	96000	2500	237170	500	1	12810991	39842	27.24	4.00	12	0.45	11415.00	77706.00	377000	20240103	-17.51	248226	20230330	25.29	377000	-17.51	20240103	310500	0.16	20240403	377000	-17.51	20240103	253000	22.92	20230403	0.66	N	128940	2500	320 억	2237159	N	N	170	N	N
149	20240403	130656	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	312500	-8000	5	-2.50	14420753500	45720	78.97	321500	325000	310500	416500	224500	320500	315413.44	17.46	0	-6125	330833	325666	322833	317666	314833	324250	316250	320	96000	2500	237170	500	1	12810991	40034	27.38	4.02	12	0.36	11415.00	77706.00	377000	20240103	-17.11	248226	20230330	25.89	377000	-17.11	20240103	310500	0.64	20240403	377000	-17.11	20240103	253000	23.52	20230403	0.66	N	128940	2500	320 억	2237159	N	N	170	N	N
150	20240403	120655	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	312000	-8500	5	-2.65	12514645500	39618	68.43	321500	325000	310500	416500	224500	320500	315881.65	17.46	0	-6517	330833	325666	322833	317666	314833	324250	316250	320	96000	2500	237170	500	1	12810991	39970	27.33	4.02	12	0.31	11415.00	77706.00	377000	20240103	-17.24	248226	20230330	25.69	377000	-17.24	20240103	310500	0.48	20240403	377000	-17.24	20240103	253000	23.32	20230403	0.66	N	128940	2500	320 억	2237159	N	N	170	N	N
151	20240403	110659	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	311500	-9000	5	-2.81	10972904000	34675	59.89	321500	325000	310500	416500	224500	320500	316448.84	17.46	0	-6557	330833	325666	322833	317666	314833	324250	316250	320	96000	2500	237170	500	1	12810991	39906	27.29	4.01	12	0.27	11415.00	77706.00	377000	20240103	-17.37	248226	20230330	25.49	377000	-17.37	20240103	310500	0.32	20240403	377000	-17.37	20240103	253000	23.12	20230403	0.66	N	128940	2500	320 억	2237159	N	N	170	N	N
152	20240403	100659	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	316000	-4500	5	-1.40	6081290500	19065	32.93	321500	325000	315000	416500	224500	320500	318975.89	17.46	0	-2415	330833	325666	322833	317666	314833	324250	316250	320	96000	2500	237170	500	1	12810991	40483	27.68	4.07	12	0.15	11415.00	77706.00	377000	20240103	-16.18	248226	20230330	27.30	377000	-16.18	20240103	311500	1.44	20240201	377000	-16.18	20240103	253000	24.90	20230403	0.66	N	128940	2500	320 억	2237159	N	N	170	N	N
153	20240403	090659	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	322500	2000	2	0.62	1369034500	4241	7.32	321500	325000	321000	416500	224500	320500	322814.82	17.46	0	1007	330833	325666	322833	317666	314833	324250	316250	320	96000	2500	237170	500	1	12810991	41315	28.25	4.15	12	0.03	11415.00	77706.00	377000	20240103	-14.46	248226	20230330	29.92	377000	-14.46	20240103	311500	3.53	20240201	377000	-14.46	20240103	253000	27.47	20230403	0.66	N	128940	2500	320 억	2237159	N	N	170	N	N
154	20240402	160648	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	320500	-7500	5	-2.29	18486361500	57445	161.56	325500	328000	320000	426000	230000	328000	321810.40	17.40	0	-1197	337333	332666	329833	325166	322333	331250	323750	320	98000	2500	242720	500	1	12810991	41059	28.08	4.12	12	0.45	11415.00	77706.00	377000	20240103	-14.99	248226	20230328	29.12	377000	-14.99	20240103	311500	2.89	20240201	377000	-14.99	20240103	253000	26.68	20230403	0.64	N	128940	2500	320 억	2229419	N	N	170	N	N
155	20240402	150654	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	321000	-7000	5	-2.13	17001661500	52813	148.53	325500	328000	320000	426000	230000	328000	321921.90	17.40	0	-1912	337333	332666	329833	325166	322333	331250	323750	320	98000	2500	242720	500	1	12810991	41123	28.12	4.13	12	0.41	11415.00	77706.00	377000	20240103	-14.85	248226	20230328	29.32	377000	-14.85	20240103	311500	3.05	20240201	377000	-14.85	20240103	253000	26.88	20230403	0.64	N	128940	2500	320 억	2229419	N	N	52	N	N
156	20240402	140657	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	320500	-7500	5	-2.29	14462786500	44900	126.28	325500	328000	320000	426000	230000	328000	322111.06	17.40	0	-3729	337333	332666	329833	325166	322333	331250	323750	320	98000	2500	242720	500	1	12810991	41059	28.08	4.12	12	0.35	11415.00	77706.00	377000	20240103	-14.99	248226	20230328	29.12	377000	-14.99	20240103	311500	2.89	20240201	377000	-14.99	20240103	253000	26.68	20230403	0.64	N	128940	2500	320 억	2229419	N	N	52	N	N
157	20240402	130647	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	322000	-6000	5	-1.83	12078066000	37481	105.41	325500	328000	320000	426000	230000	328000	322245.03	17.40	0	-4122	337333	332666	329833	325166	322333	331250	323750	320	98000	2500	242720	500	1	12810991	41251	28.21	4.14	12	0.29	11415.00	77706.00	377000	20240103	-14.59	248226	20230328	29.72	377000	-14.59	20240103	311500	3.37	20240201	377000	-14.59	20240103	253000	27.27	20230403	0.64	N	128940	2500	320 억	2229419	N	N	52	N	N
158	20240402	120643	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	322500	-5500	5	-1.68	10351226500	32125	90.35	325500	328000	320000	426000	230000	328000	322217.17	17.40	0	-4936	337333	332666	329833	325166	322333	331250	323750	320	98000	2500	242720	500	1	12810991	41315	28.25	4.15	12	0.25	11415.00	77706.00	377000	20240103	-14.46	248226	20230328	29.92	377000	-14.46	20240103	311500	3.53	20240201	377000	-14.46	20240103	253000	27.47	20230403	0.64	N	128940	2500	320 억	2229419	N	N	52	N	N
159	20240402	110648	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	320500	-7500	5	-2.29	6885206500	21340	60.02	325500	328000	320500	426000	230000	328000	322643.23	17.40	0	-4026	337333	332666	329833	325166	322333	331250	323750	320	98000	2500	242720	500	1	12810991	41059	28.08	4.12	12	0.17	11415.00	77706.00	377000	20240103	-14.99	248226	20230328	29.12	377000	-14.99	20240103	311500	2.89	20240201	377000	-14.99	20240103	253000	26.68	20230403	0.64	N	128940	2500	320 억	2229419	N	N	52	N	N
160	20240402	100649	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	323000	-5000	5	-1.52	4030153000	12460	35.04	325500	328000	321500	426000	230000	328000	323447.27	17.40	0	-3025	337333	332666	329833	325166	322333	331250	323750	320	98000	2500	242720	500	1	12810991	41380	28.30	4.16	12	0.10	11415.00	77706.00	377000	20240103	-14.32	248226	20230328	30.12	377000	-14.32	20240103	311500	3.69	20240201	377000	-14.32	20240103	253000	27.67	20230403	0.64	N	128940	2500	320 억	2229419	N	N	52	N	N
161	20240402	090650	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	325500	-2500	5	-0.76	606566500	1865	5.25	325500	328000	323500	426000	230000	328000	325236.73	17.40	0	-962	337333	332666	329833	325166	322333	331250	323750	320	98000	2500	242720	500	1	12810991	41700	28.52	4.19	12	0.01	11415.00	77706.00	377000	20240103	-13.66	248226	20230328	31.13	377000	-13.66	20240103	311500	4.49	20240201	377000	-13.66	20240103	253000	28.66	20230403	0.64	N	128940	2500	320 억	2229419	N	N	52	N	N
162	20240401	160646	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	328000	-5000	5	-1.50	11616515000	35270	32.82	334500	334500	327000	432500	233500	333000	329362.05	17.33	0	3895	355000	344000	333000	322000	311000	338500	316500	320	99500	2500	246420	500	1	12810991	42020	28.73	4.22	12	0.28	11415.00	77706.00	377000	20240103	-13.00	245773	20230327	33.46	377000	-13.00	20240103	311500	5.30	20240201	377000	-13.00	20240103	253000	29.64	20230403	0.60	N	128940	2500	320 억	2220019	N	N	52	N	N
163	20240401	150648	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	327500	-5500	5	-1.65	10697322000	32465	30.21	334500	334500	327000	432500	233500	333000	329503.22	17.33	0	3873	355000	344000	333000	322000	311000	338500	316500	320	99500	2500	246420	500	1	12810991	41956	28.69	4.21	12	0.25	11415.00	77706.00	377000	20240103	-13.13	245773	20230327	33.25	377000	-13.13	20240103	311500	5.14	20240201	377000	-13.13	20240103	253000	29.45	20230403	0.60	N	128940	2500	320 억	2220019	N	N	2	N	N
164	20240401	140644	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	328500	-4500	5	-1.35	8321150000	25215	23.46	334500	334500	327000	432500	233500	333000	330007.93	17.33	0	3854	355000	344000	333000	322000	311000	338500	316500	320	99500	2500	246420	500	1	12810991	42084	28.78	4.23	12	0.20	11415.00	77706.00	377000	20240103	-12.86	245773	20230327	33.66	377000	-12.86	20240103	311500	5.46	20240201	377000	-12.86	20240103	253000	29.84	20230403	0.60	N	128940	2500	320 억	2220019	N	N	2	N	N
165	20240401	130642	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	329500	-3500	5	-1.05	6524039000	19754	18.38	334500	334500	327000	432500	233500	333000	330264.20	17.33	0	3616	355000	344000	333000	322000	311000	338500	316500	320	99500	2500	246420	500	1	12810991	42212	28.87	4.24	12	0.15	11415.00	77706.00	377000	20240103	-12.60	245773	20230327	34.07	377000	-12.60	20240103	311500	5.78	20240201	377000	-12.60	20240103	253000	30.24	20230403	0.60	N	128940	2500	320 억	2220019	N	N	2	N	N
166	20240401	120648	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	329500	-3500	5	-1.05	5126417500	15514	14.43	334500	334500	327000	432500	233500	333000	330438.15	17.33	0	3164	355000	344000	333000	322000	311000	338500	316500	320	99500	2500	246420	500	1	12810991	42212	28.87	4.24	12	0.12	11415.00	77706.00	377000	20240103	-12.60	245773	20230327	34.07	377000	-12.60	20240103	311500	5.78	20240201	377000	-12.60	20240103	253000	30.24	20230403	0.60	N	128940	2500	320 억	2220019	N	N	2	N	N
167	20240401	110647	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	330000	-3000	5	-0.90	4078811500	12342	11.48	334500	334500	327000	432500	233500	333000	330482.22	17.33	0	2464	355000	344000	333000	322000	311000	338500	316500	320	99500	2500	246420	500	1	12810991	42276	28.91	4.25	12	0.10	11415.00	77706.00	377000	20240103	-12.47	245773	20230327	34.27	377000	-12.47	20240103	311500	5.94	20240201	377000	-12.47	20240103	253000	30.43	20230403	0.60	N	128940	2500	320 억	2220019	N	N	2	N	N
168	20240401	100643	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	330500	-2500	5	-0.75	2462244000	7457	6.94	334500	334500	327000	432500	233500	333000	330192.30	17.33	0	1643	355000	344000	333000	322000	311000	338500	316500	320	99500	2500	246420	500	1	12810991	42340	28.95	4.25	12	0.06	11415.00	77706.00	377000	20240103	-12.33	245773	20230327	34.47	377000	-12.33	20240103	311500	6.10	20240201	377000	-12.33	20240103	253000	30.63	20230403	0.60	N	128940	2500	320 억	2220019	N	N	2	N	N
169	20240401	090643	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	330000	-3000	5	-0.90	599792500	1815	1.69	334500	334500	327000	432500	233500	333000	330464.19	17.33	0	188	355000	344000	333000	322000	311000	338500	316500	320	99500	2500	246420	500	1	12810991	42276	28.91	4.25	12	0.01	11415.00	77706.00	377000	20240103	-12.47	245773	20230327	34.27	377000	-12.47	20240103	311500	5.94	20240201	377000	-12.47	20240103	253000	30.43	20230403	0.60	N	128940	2500	320 억	2220019	N	N	2	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History