KissMeData/185750/price/prices-20240301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160905	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	110200	-3300	5	-2.91	3190573400	28548	61.30	114600	114700	110200	147500	79500	113500	111765.28	13.47	-3707	118166	115832	114466	112132	110766	117000	113300	329	34000	2500	86260	100	1	13174420	14518	6.83	1.68	12	0.22	16131.00	65569.00	136500	20231227	-19.27	69571	20230726	58.40	130900	-15.81	20240102	103800	6.17	20240307	139800	-21.17	20231107	72900	51.17	20230726	1.23	N	185750	2500	329 억	1775047	N	N	191	N	N
3	20240329	150907	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111000	-2500	5	-2.20	2767507200	24713	53.07	114600	114700	110300	147500	79500	113500	111985.89	13.47	-3873	118166	115832	114466	112132	110766	117000	113300	329	34000	2500	86260	100	1	13174420	14624	6.88	1.69	12	0.19	16131.00	65569.00	136500	20231227	-18.68	69571	20230726	59.55	130900	-15.20	20240102	103800	6.94	20240307	139800	-20.60	20231107	72900	52.26	20230726	1.23	N	185750	2500	329 억	1775047	N	N	4	N	N
4	20240329	140903	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111200	-2300	5	-2.03	2122571000	18899	40.58	114600	114700	111000	147500	79500	113500	112311.29	13.47	-3846	118166	115832	114466	112132	110766	117000	113300	329	34000	2500	86260	100	1	13174420	14650	6.89	1.70	12	0.14	16131.00	65569.00	136500	20231227	-18.53	69571	20230726	59.84	130900	-15.05	20240102	103800	7.13	20240307	139800	-20.46	20231107	72900	52.54	20230726	1.23	N	185750	2500	329 억	1775047	N	N	4	N	N
5	20240329	130849	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111200	-2300	5	-2.03	1891312500	16819	36.12	114600	114700	111000	147500	79500	113500	112450.95	13.47	-3689	118166	115832	114466	112132	110766	117000	113300	329	34000	2500	86260	100	1	13174420	14650	6.89	1.70	12	0.13	16131.00	65569.00	136500	20231227	-18.53	69571	20230726	59.84	130900	-15.05	20240102	103800	7.13	20240307	139800	-20.46	20231107	72900	52.54	20230726	1.23	N	185750	2500	329 억	1775047	N	N	4	N	N
6	20240329	120900	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111300	-2200	5	-1.94	1501412100	13315	28.59	114600	114700	111300	147500	79500	113500	112760.95	13.47	-3401	118166	115832	114466	112132	110766	117000	113300	329	34000	2500	86260	100	1	13174420	14663	6.90	1.70	12	0.10	16131.00	65569.00	136500	20231227	-18.46	69571	20230726	59.98	130900	-14.97	20240102	103800	7.23	20240307	139800	-20.39	20231107	72900	52.67	20230726	1.23	N	185750	2500	329 억	1775047	N	N	4	N	N
7	20240329	110848	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	112800	-700	5	-0.62	1020955300	9028	19.39	114600	114700	112300	147500	79500	113500	113087.65	13.47	-1931	118166	115832	114466	112132	110766	117000	113300	329	34000	2500	86260	100	1	13174420	14861	6.99	1.72	12	0.07	16131.00	65569.00	136500	20231227	-17.36	69571	20230726	62.14	130900	-13.83	20240102	103800	8.67	20240307	139800	-19.31	20231107	72900	54.73	20230726	1.23	N	185750	2500	329 억	1775047	N	N	4	N	N
8	20240329	100848	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	113400	-100	5	-0.09	757908200	6702	14.39	114600	114700	112300	147500	79500	113500	113086.87	13.47	-857	118166	115832	114466	112132	110766	117000	113300	329	34000	2500	86260	100	1	13174420	14940	7.03	1.73	12	0.05	16131.00	65569.00	136500	20231227	-16.92	69571	20230726	63.00	130900	-13.37	20240102	103800	9.25	20240307	139800	-18.88	20231107	72900	55.56	20230726	1.23	N	185750	2500	329 억	1775047	N	N	4	N	N
9	20240329	090849	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	112700	-800	5	-0.70	182239400	1606	3.45	114600	114700	112600	147500	79500	113500	113474.10	13.47	-1185	118166	115832	114466	112132	110766	117000	113300	329	34000	2500	86260	100	1	13174420	14848	6.99	1.72	12	0.01	16131.00	65569.00	136500	20231227	-17.44	69571	20230726	61.99	130900	-13.90	20240102	103800	8.57	20240307	139800	-19.38	20231107	72900	54.60	20230726	1.23	N	185750	2500	329 억	1775047	N	N	4	N	N
10	20240328	160855	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	113500	-500	5	-0.44	5338078500	46430	125.64	113100	116800	113100	148200	79800	114000	114970.46	13.44	4036	116733	115366	113933	112566	111133	116050	113250	329	34200	2500	86640	100	1	13174420	14953	7.04	1.73	12	0.35	16131.00	65569.00	136500	20231227	-16.85	69571	20230726	63.14	130900	-13.29	20240102	103800	9.34	20240307	139800	-18.81	20231107	72900	55.69	20230726	1.25	N	185750	2500	329 억	1770120	N	N	4	N	N
11	20240328	150855	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	113600	-400	5	-0.35	4982185200	43295	117.16	113100	116800	113100	148200	79800	114000	115075.30	13.44	3549	116733	115366	113933	112566	111133	116050	113250	329	34200	2500	86640	100	1	13174420	14966	7.04	1.73	12	0.33	16131.00	65569.00	136500	20231227	-16.78	69571	20230726	63.29	130900	-13.22	20240102	103800	9.44	20240307	139800	-18.74	20231107	72900	55.83	20230726	1.25	N	185750	2500	329 억	1770120	N	N	300	N	N
12	20240328	140844	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	114000	0	3	0.00	4314480100	37427	101.28	113100	116800	113100	148200	79800	114000	115277.21	13.44	2922	116733	115366	113933	112566	111133	116050	113250	329	34200	2500	86640	100	1	13174420	15019	7.07	1.74	12	0.28	16131.00	65569.00	136500	20231227	-16.48	69571	20230726	63.86	130900	-12.91	20240102	103800	9.83	20240307	139800	-18.45	20231107	72900	56.38	20230726	1.25	N	185750	2500	329 억	1770120	N	N	300	N	N
13	20240328	130844	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	114500	500	2	0.44	3739385800	32399	87.67	113100	116800	113100	148200	79800	114000	115416.70	13.44	3661	116733	115366	113933	112566	111133	116050	113250	329	34200	2500	86640	100	1	13174420	15085	7.10	1.75	12	0.25	16131.00	65569.00	136500	20231227	-16.12	69571	20230726	64.58	130900	-12.53	20240102	103800	10.31	20240307	139800	-18.10	20231107	72900	57.06	20230726	1.25	N	185750	2500	329 억	1770120	N	N	300	N	N
14	20240328	120848	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	115600	1600	2	1.40	2812603500	24348	65.89	113100	116800	113100	148200	79800	114000	115516.82	13.44	7730	116733	115366	113933	112566	111133	116050	113250	329	34200	2500	86640	100	1	13174420	15230	7.17	1.76	12	0.18	16131.00	65569.00	136500	20231227	-15.31	69571	20230726	66.16	130900	-11.69	20240102	103800	11.37	20240307	139800	-17.31	20231107	72900	58.57	20230726	1.25	N	185750	2500	329 억	1770120	N	N	300	N	N
15	20240328	110850	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	116000	2000	2	1.75	2207765500	19117	51.73	113100	116800	113100	148200	79800	114000	115487.03	13.44	7265	116733	115366	113933	112566	111133	116050	113250	329	34200	2500	86640	100	1	13174420	15282	7.19	1.77	12	0.15	16131.00	65569.00	136500	20231227	-15.02	69571	20230726	66.74	130900	-11.38	20240102	103800	11.75	20240307	139800	-17.02	20231107	72900	59.12	20230726	1.25	N	185750	2500	329 억	1770120	N	N	300	N	N
16	20240328	100859	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	115400	1400	2	1.23	827526400	7223	19.55	113100	115900	113100	148200	79800	114000	114568.24	13.44	2212	116733	115366	113933	112566	111133	116050	113250	329	34200	2500	86640	100	1	13174420	15203	7.15	1.76	12	0.05	16131.00	65569.00	136500	20231227	-15.46	69571	20230726	65.87	130900	-11.84	20240102	103800	11.18	20240307	139800	-17.45	20231107	72900	58.30	20230726	1.25	N	185750	2500	329 억	1770120	N	N	300	N	N
17	20240328	090902	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	113800	-200	5	-0.18	89485700	789	2.14	113100	114200	113100	148200	79800	114000	113416.60	13.44	11	116733	115366	113933	112566	111133	116050	113250	329	34200	2500	86640	100	1	13174420	14992	7.05	1.74	12	0.01	16131.00	65569.00	136500	20231227	-16.63	69571	20230726	63.57	130900	-13.06	20240102	103800	9.63	20240307	139800	-18.60	20231107	72900	56.10	20230726	1.25	N	185750	2500	329 억	1770120	N	N	300	N	N
18	20240327	160858	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	114000	500	2	0.44	4205850400	36920	75.89	112500	115300	112500	147500	79500	113500	113917.84	13.47	-2247	117166	115332	114166	112332	111166	114750	111750	329	34000	2500	86260	100	1	13174420	15019	7.07	1.74	12	0.28	16131.00	65569.00	136500	20231227	-16.48	69571	20230726	63.86	130900	-12.91	20240102	103800	9.83	20240307	139800	-18.45	20231107	72900	56.38	20230726	1.26	N	185750	2500	329 억	1774166	N	N	300	N	N
19	20240327	150900	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	114600	1100	2	0.97	3936169400	34560	71.04	112500	115300	112500	147500	79500	113500	113893.84	13.47	-1822	117166	115332	114166	112332	111166	114750	111750	329	34000	2500	86260	100	1	13174420	15098	7.10	1.75	12	0.26	16131.00	65569.00	136500	20231227	-16.04	69571	20230726	64.72	130900	-12.45	20240102	103800	10.40	20240307	139800	-18.03	20231107	72900	57.20	20230726	1.26	N	185750	2500	329 억	1774166	N	N	1037	N	N
20	20240327	140859	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	114300	800	2	0.70	3171444400	27888	57.33	112500	115300	112500	147500	79500	113500	113720.79	13.47	-929	117166	115332	114166	112332	111166	114750	111750	329	34000	2500	86260	100	1	13174420	15058	7.09	1.74	12	0.21	16131.00	65569.00	136500	20231227	-16.26	69571	20230726	64.29	130900	-12.68	20240102	103800	10.12	20240307	139800	-18.24	20231107	72900	56.79	20230726	1.26	N	185750	2500	329 억	1774166	N	N	1037	N	N
21	20240327	130858	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	114100	600	2	0.53	2402739600	21184	43.55	112500	114200	112500	147500	79500	113500	113422.36	13.47	-1362	117166	115332	114166	112332	111166	114750	111750	329	34000	2500	86260	100	1	13174420	15032	7.07	1.74	12	0.16	16131.00	65569.00	136500	20231227	-16.41	69571	20230726	64.01	130900	-12.83	20240102	103800	9.92	20240307	139800	-18.38	20231107	72900	56.52	20230726	1.26	N	185750	2500	329 억	1774166	N	N	1037	N	N
22	20240327	120859	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	113900	400	2	0.35	2012936800	17764	36.52	112500	114200	112500	147500	79500	113500	113315.47	13.47	-1787	117166	115332	114166	112332	111166	114750	111750	329	34000	2500	86260	100	1	13174420	15006	7.06	1.74	12	0.13	16131.00	65569.00	136500	20231227	-16.56	69571	20230726	63.72	130900	-12.99	20240102	103800	9.73	20240307	139800	-18.53	20231107	72900	56.24	20230726	1.26	N	185750	2500	329 억	1774166	N	N	1037	N	N
23	20240327	110856	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	113400	-100	5	-0.09	1273889300	11274	23.17	112500	114000	112500	147500	79500	113500	112993.37	13.47	-220	117166	115332	114166	112332	111166	114750	111750	329	34000	2500	86260	100	1	13174420	14940	7.03	1.73	12	0.09	16131.00	65569.00	136500	20231227	-16.92	69571	20230726	63.00	130900	-13.37	20240102	103800	9.25	20240307	139800	-18.88	20231107	72900	55.56	20230726	1.26	N	185750	2500	329 억	1774166	N	N	1037	N	N
24	20240327	100853	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	113100	-400	5	-0.35	787441400	6970	14.33	112500	114000	112500	147500	79500	113500	112975.51	13.47	-464	117166	115332	114166	112332	111166	114750	111750	329	34000	2500	86260	100	1	13174420	14900	7.01	1.72	12	0.05	16131.00	65569.00	136500	20231227	-17.14	69571	20230726	62.57	130900	-13.60	20240102	103800	8.96	20240307	139800	-19.10	20231107	72900	55.14	20230726	1.26	N	185750	2500	329 억	1774166	N	N	1037	N	N
25	20240327	090858	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	113500	0	3	0.00	143163600	1268	2.61	112500	114000	112500	147500	79500	113500	112903.16	13.47	-319	117166	115332	114166	112332	111166	114750	111750	329	34000	2500	86260	100	1	13174420	14953	7.04	1.73	12	0.01	16131.00	65569.00	136500	20231227	-16.85	69571	20230726	63.14	130900	-13.29	20240102	103800	9.34	20240307	139800	-18.81	20231107	72900	55.69	20230726	1.26	N	185750	2500	329 억	1774166	N	N	1037	N	N
26	20240326	160753	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	113500	-500	5	-0.44	5539615100	48463	51.82	114500	116000	113000	148200	79800	114000	114306.09	13.42	1096	118666	116332	112466	110132	106266	117500	111300	329	34200	2500	86640	100	1	13174420	14953	7.04	1.73	12	0.37	16131.00	65569.00	136500	20231227	-16.85	69571	20230726	63.14	130900	-13.29	20240102	103800	9.34	20240307	139800	-18.81	20231107	72900	55.69	20230726	1.25	N	185750	2500	329 억	1768167	N	N	1037	N	N
27	20240326	150847	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	113900	-100	5	-0.09	5213392500	45592	48.75	114500	116000	113000	148200	79800	114000	114348.84	13.42	1553	118666	116332	112466	110132	106266	117500	111300	329	34200	2500	86640	100	1	13174420	15006	7.06	1.74	12	0.35	16131.00	65569.00	136500	20231227	-16.56	69571	20230726	63.72	130900	-12.99	20240102	103800	9.73	20240307	139800	-18.53	20231107	72900	56.24	20230726	1.25	N	185750	2500	329 억	1768167	N	N	2678	N	N
28	20240326	140844	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	113900	-100	5	-0.09	4694025600	41036	43.88	114500	116000	113000	148200	79800	114000	114387.99	13.42	1842	118666	116332	112466	110132	106266	117500	111300	329	34200	2500	86640	100	1	13174420	15006	7.06	1.74	12	0.31	16131.00	65569.00	136500	20231227	-16.56	69571	20230726	63.72	130900	-12.99	20240102	103800	9.73	20240307	139800	-18.53	20231107	72900	56.24	20230726	1.25	N	185750	2500	329 억	1768167	N	N	2678	N	N
29	20240326	130841	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	114200	200	2	0.18	4227575200	36950	39.51	114500	116000	113000	148200	79800	114000	114413.40	13.42	1366	118666	116332	112466	110132	106266	117500	111300	329	34200	2500	86640	100	1	13174420	15045	7.08	1.74	12	0.28	16131.00	65569.00	136500	20231227	-16.34	69571	20230726	64.15	130900	-12.76	20240102	103800	10.02	20240307	139800	-18.31	20231107	72900	56.65	20230726	1.25	N	185750	2500	329 억	1768167	N	N	2678	N	N
30	20240326	120841	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	115800	1800	2	1.58	3415022900	29874	31.95	114500	116000	113000	148200	79800	114000	114314.22	13.42	1878	118666	116332	112466	110132	106266	117500	111300	329	34200	2500	86640	100	1	13174420	15256	7.18	1.77	12	0.23	16131.00	65569.00	136500	20231227	-15.16	69571	20230726	66.45	130900	-11.54	20240102	103800	11.56	20240307	139800	-17.17	20231107	72900	58.85	20230726	1.25	N	185750	2500	329 억	1768167	N	N	2678	N	N
31	20240326	110837	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	114000	0	3	0.00	2051634200	18032	19.28	114500	115000	113000	148200	79800	114000	113777.41	13.42	1644	118666	116332	112466	110132	106266	117500	111300	329	34200	2500	86640	100	1	13174420	15019	7.07	1.74	12	0.14	16131.00	65569.00	136500	20231227	-16.48	69571	20230726	63.86	130900	-12.91	20240102	103800	9.83	20240307	139800	-18.45	20231107	72900	56.38	20230726	1.25	N	185750	2500	329 억	1768167	N	N	2678	N	N
32	20240326	100847	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	113900	-100	5	-0.09	1435540300	12618	13.49	114500	115000	113000	148200	79800	114000	113769.24	13.42	1200	118666	116332	112466	110132	106266	117500	111300	329	34200	2500	86640	100	1	13174420	15006	7.06	1.74	12	0.10	16131.00	65569.00	136500	20231227	-16.56	69571	20230726	63.72	130900	-12.99	20240102	103800	9.73	20240307	139800	-18.53	20231107	72900	56.24	20230726	1.25	N	185750	2500	329 억	1768167	N	N	2678	N	N
33	20240326	090846	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	113400	-600	5	-0.53	560098600	4913	5.25	114500	115000	113100	148200	79800	114000	114003.38	13.42	761	118666	116332	112466	110132	106266	117500	111300	329	34200	2500	86640	100	1	13174420	14940	7.03	1.73	12	0.04	16131.00	65569.00	136500	20231227	-16.92	69571	20230726	63.00	130900	-13.37	20240102	103800	9.25	20240307	139800	-18.88	20231107	72900	55.56	20230726	1.25	N	185750	2500	329 억	1768167	N	N	2678	N	N
34	20240325	160916	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	114000	4700	2	4.30	10511711300	92900	324.48	108600	114800	108600	142000	76600	109300	113149.34	13.21	21913	111633	110466	109733	108566	107833	110100	108200	329	32700	2500	83060	100	1	13174420	15019	18.55	2.29	12	0.71	6145.00	49874.00	136500	20231227	-16.48	69571	20230726	63.86	130900	-12.91	20240102	103800	9.83	20240307	139800	-18.45	20231107	72900	56.38	20230726	1.26	N	185750	2500	329 억	1740402	N	N	2678	N	N
35	20240325	150918	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	114700	5400	2	4.94	9635038400	85226	297.68	108600	114800	108600	142000	76600	109300	113052.81	13.21	23846	111633	110466	109733	108566	107833	110100	108200	329	32700	2500	83060	100	1	13174420	15111	18.67	2.30	12	0.65	6145.00	49874.00	136500	20231227	-15.97	69571	20230726	64.87	130900	-12.38	20240102	103800	10.50	20240307	139800	-17.95	20231107	72900	57.34	20230726	1.26	N	185750	2500	329 억	1740402	N	N	975	N	N
36	20240325	140915	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	113500	4200	2	3.84	6766233400	60108	209.95	108600	114200	108600	142000	76600	109300	112567.93	13.21	17213	111633	110466	109733	108566	107833	110100	108200	329	32700	2500	83060	100	1	13174420	14953	18.47	2.28	12	0.46	6145.00	49874.00	136500	20231227	-16.85	69571	20230726	63.14	130900	-13.29	20240102	103800	9.34	20240307	139800	-18.81	20231107	72900	55.69	20230726	1.26	N	185750	2500	329 억	1740402	N	N	975	N	N
37	20240325	130916	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	113500	4200	2	3.84	5611976900	49957	174.49	108600	114200	108600	142000	76600	109300	112336.15	13.21	16883	111633	110466	109733	108566	107833	110100	108200	329	32700	2500	83060	100	1	13174420	14953	18.47	2.28	12	0.38	6145.00	49874.00	136500	20231227	-16.85	69571	20230726	63.14	130900	-13.29	20240102	103800	9.34	20240307	139800	-18.81	20231107	72900	55.69	20230726	1.26	N	185750	2500	329 억	1740402	N	N	975	N	N
38	20240325	120919	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	113900	4600	2	4.21	4879679200	43516	151.99	108600	114200	108600	142000	76600	109300	112135.29	13.21	16008	111633	110466	109733	108566	107833	110100	108200	329	32700	2500	83060	100	1	13174420	15006	18.54	2.28	12	0.33	6145.00	49874.00	136500	20231227	-16.56	69571	20230726	63.72	130900	-12.99	20240102	103800	9.73	20240307	139800	-18.53	20231107	72900	56.24	20230726	1.26	N	185750	2500	329 억	1740402	N	N	975	N	N
39	20240325	110917	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	112200	2900	2	2.65	2483334900	22338	78.02	108600	112800	108600	142000	76600	109300	111170.87	13.21	7239	111633	110466	109733	108566	107833	110100	108200	329	32700	2500	83060	100	1	13174420	14782	18.26	2.25	12	0.17	6145.00	49874.00	136500	20231227	-17.80	69571	20230726	61.27	130900	-14.29	20240102	103800	8.09	20240307	139800	-19.74	20231107	72900	53.91	20230726	1.26	N	185750	2500	329 억	1740402	N	N	975	N	N
40	20240325	100917	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111000	1700	2	1.56	1207466300	10937	38.20	108600	111300	108600	142000	76600	109300	110401.97	13.21	4225	111633	110466	109733	108566	107833	110100	108200	329	32700	2500	83060	100	1	13174420	14624	18.06	2.23	12	0.08	6145.00	49874.00	136500	20231227	-18.68	69571	20230726	59.55	130900	-15.20	20240102	103800	6.94	20240307	139800	-20.60	20231107	72900	52.26	20230726	1.26	N	185750	2500	329 억	1740402	N	N	975	N	N
41	20240325	090920	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	109800	500	2	0.46	124923400	1142	3.99	108600	110500	108600	142000	76600	109300	109390.02	13.21	449	111633	110466	109733	108566	107833	110100	108200	329	32700	2500	83060	100	1	13174420	14466	17.87	2.20	12	0.01	6145.00	49874.00	136500	20231227	-19.56	69571	20230726	57.82	130900	-16.12	20240102	103800	5.78	20240307	139800	-21.46	20231107	72900	50.62	20230726	1.26	N	185750	2500	329 억	1740402	N	N	975	N	N
42	20240322	160919	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	109300	300	2	0.28	3140994500	28602	69.53	109600	110900	109000	141700	76300	109000	109817.39	13.17	4723	111800	110400	109100	107700	106400	111100	108400	329	32700	2500	82840	100	1	13174420	14400	17.79	2.19	12	0.22	6145.00	49874.00	136500	20231227	-19.93	69571	20230726	57.11	130900	-16.50	20240102	103800	5.30	20240307	139800	-21.82	20231107	72900	49.93	20230726	1.27	N	185750	2500	329 억	1734583	N	N	975	N	N
43	20240322	150920	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	109700	700	2	0.64	2893416800	26339	64.03	109600	110900	109000	141700	76300	109000	109852.98	13.17	4340	111800	110400	109100	107700	106400	111100	108400	329	32700	2500	82840	100	1	13174420	14452	17.85	2.20	12	0.20	6145.00	49874.00	136500	20231227	-19.63	69571	20230726	57.68	130900	-16.20	20240102	103800	5.68	20240307	139800	-21.53	20231107	72900	50.48	20230726	1.27	N	185750	2500	329 억	1734583	N	N	96	N	N
44	20240322	140909	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	110800	1800	2	1.65	2438314600	22208	53.99	109600	110800	109000	141700	76300	109000	109794.46	13.17	4833	111800	110400	109100	107700	106400	111100	108400	329	32700	2500	82840	100	1	13174420	14597	18.03	2.22	12	0.17	6145.00	49874.00	136500	20231227	-18.83	69571	20230726	59.26	130900	-15.36	20240102	103800	6.74	20240307	139800	-20.74	20231107	72900	51.99	20230726	1.27	N	185750	2500	329 억	1734583	N	N	96	N	N
45	20240322	130914	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	109500	500	2	0.46	1686594000	15377	37.38	109600	110300	109000	141700	76300	109000	109682.95	13.17	3616	111800	110400	109100	107700	106400	111100	108400	329	32700	2500	82840	100	1	13174420	14426	17.82	2.20	12	0.12	6145.00	49874.00	136500	20231227	-19.78	69571	20230726	57.39	130900	-16.35	20240102	103800	5.49	20240307	139800	-21.67	20231107	72900	50.21	20230726	1.27	N	185750	2500	329 억	1734583	N	N	96	N	N
46	20240322	120910	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	109200	200	2	0.18	1365728100	12446	30.26	109600	110300	109100	141700	76300	109000	109732.35	13.17	2062	111800	110400	109100	107700	106400	111100	108400	329	32700	2500	82840	100	1	13174420	14386	17.77	2.19	12	0.09	6145.00	49874.00	136500	20231227	-20.00	69571	20230726	56.96	130900	-16.58	20240102	103800	5.20	20240307	139800	-21.89	20231107	72900	49.79	20230726	1.27	N	185750	2500	329 억	1734583	N	N	96	N	N
47	20240322	110918	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	109300	300	2	0.28	977046400	8899	21.63	109600	110300	109100	141700	76300	109000	109792.92	13.17	1480	111800	110400	109100	107700	106400	111100	108400	329	32700	2500	82840	100	1	13174420	14400	17.79	2.19	12	0.07	6145.00	49874.00	136500	20231227	-19.93	69571	20230726	57.11	130900	-16.50	20240102	103800	5.30	20240307	139800	-21.82	20231107	72900	49.93	20230726	1.27	N	185750	2500	329 억	1734583	N	N	96	N	N
48	20240322	100910	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	109800	800	2	0.73	570808300	5197	12.63	109600	110300	109100	141700	76300	109000	109834.35	13.17	1124	111800	110400	109100	107700	106400	111100	108400	329	32700	2500	82840	100	1	13174420	14466	17.87	2.20	12	0.04	6145.00	49874.00	136500	20231227	-19.56	69571	20230726	57.82	130900	-16.12	20240102	103800	5.78	20240307	139800	-21.46	20231107	72900	50.62	20230726	1.27	N	185750	2500	329 억	1734583	N	N	96	N	N
49	20240322	090909	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	109400	400	2	0.37	99548200	910	2.21	109600	109600	109100	141700	76300	109000	109394.06	13.17	157	111800	110400	109100	107700	106400	111100	108400	329	32700	2500	82840	100	1	13174420	14413	17.80	2.19	12	0.01	6145.00	49874.00	136500	20231227	-19.85	69571	20230726	57.25	130900	-16.42	20240102	103800	5.39	20240307	139800	-21.75	20231107	72900	50.07	20230726	1.27	N	185750	2500	329 억	1734583	N	N	96	N	N
50	20240321	160915	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	109000	1700	2	1.58	4469473200	41046	146.72	108600	110500	107800	139400	75200	107300	108889.33	13.09	12192	111300	109300	108100	106100	104900	108700	105500	329	32100	2500	81540	100	1	13174420	14360	17.74	2.19	12	0.31	6145.00	49874.00	136500	20231227	-20.15	69571	20230726	56.67	130900	-16.73	20240102	103800	5.01	20240307	139800	-22.03	20231107	72900	49.52	20230726	1.27	N	185750	2500	329 억	1724959	N	N	96	N	N
51	20240321	150910	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	108700	1400	2	1.30	4016354500	36886	131.85	108600	110500	107800	139400	75200	107300	108885.61	13.09	10269	111300	109300	108100	106100	104900	108700	105500	329	32100	2500	81540	100	1	13174420	14321	17.69	2.18	12	0.28	6145.00	49874.00	136500	20231227	-20.37	69571	20230726	56.24	130900	-16.96	20240102	103800	4.72	20240307	139800	-22.25	20231107	72900	49.11	20230726	1.27	N	185750	2500	329 억	1724959	N	N	18	N	N
52	20240321	140911	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	108600	1300	2	1.21	3471937500	31876	113.94	108600	110500	107800	139400	75200	107300	108920.11	13.09	9919	111300	109300	108100	106100	104900	108700	105500	329	32100	2500	81540	100	1	13174420	14307	17.67	2.18	12	0.24	6145.00	49874.00	136500	20231227	-20.44	69571	20230726	56.10	130900	-17.04	20240102	103800	4.62	20240307	139800	-22.32	20231107	72900	48.97	20230726	1.27	N	185750	2500	329 억	1724959	N	N	18	N	N
53	20240321	130859	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	108500	1200	2	1.12	2713328300	24893	88.98	108600	110500	107800	139400	75200	107300	108999.65	13.09	7192	111300	109300	108100	106100	104900	108700	105500	329	32100	2500	81540	100	1	13174420	14294	17.66	2.18	12	0.19	6145.00	49874.00	136500	20231227	-20.51	69571	20230726	55.96	130900	-17.11	20240102	103800	4.53	20240307	139800	-22.39	20231107	72900	48.83	20230726	1.27	N	185750	2500	329 억	1724959	N	N	18	N	N
54	20240321	120913	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	108700	1400	2	1.30	2430133500	22287	79.66	108600	110500	107800	139400	75200	107300	109038.16	13.09	7842	111300	109300	108100	106100	104900	108700	105500	329	32100	2500	81540	100	1	13174420	14321	17.69	2.18	12	0.17	6145.00	49874.00	136500	20231227	-20.37	69571	20230726	56.24	130900	-16.96	20240102	103800	4.72	20240307	139800	-22.25	20231107	72900	49.11	20230726	1.27	N	185750	2500	329 억	1724959	N	N	18	N	N
55	20240321	110910	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	108000	700	2	0.65	2035498200	18654	66.68	108600	110500	107800	139400	75200	107300	109118.59	13.09	7340	111300	109300	108100	106100	104900	108700	105500	329	32100	2500	81540	100	1	13174420	14228	17.58	2.17	12	0.14	6145.00	49874.00	136500	20231227	-20.88	69571	20230726	55.24	130900	-17.49	20240102	103800	4.05	20240307	139800	-22.75	20231107	72900	48.15	20230726	1.27	N	185750	2500	329 억	1724959	N	N	18	N	N
56	20240321	100914	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	108500	1200	2	1.12	1692831900	15490	55.37	108600	110500	108400	139400	75200	107300	109285.47	13.09	8456	111300	109300	108100	106100	104900	108700	105500	329	32100	2500	81540	100	1	13174420	14294	17.66	2.18	12	0.12	6145.00	49874.00	136500	20231227	-20.51	69571	20230726	55.96	130900	-17.11	20240102	103800	4.53	20240307	139800	-22.39	20231107	72900	48.83	20230726	1.27	N	185750	2500	329 억	1724959	N	N	18	N	N
57	20240321	090917	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	109300	2000	2	1.86	463171700	4239	15.15	108600	109700	108600	139400	75200	107300	109264.38	13.09	3148	111300	109300	108100	106100	104900	108700	105500	329	32100	2500	81540	100	1	13174420	14400	17.79	2.19	12	0.03	6145.00	49874.00	136500	20231227	-19.93	69571	20230726	57.11	130900	-16.50	20240102	103800	5.30	20240307	139800	-21.82	20231107	72900	49.93	20230726	1.27	N	185750	2500	329 억	1724959	N	N	18	N	N
58	20240320	160903	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	107300	-1200	5	-1.11	3000394800	27834	136.66	109500	110100	106900	141000	76000	108500	107796.14	13.12	-4222	111833	110166	108933	107266	106033	109550	106650	329	32500	2500	82460	100	1	13174420	14136	17.46	2.15	12	0.21	6145.00	49874.00	136500	20231227	-21.39	69571	20230726	54.23	130900	-18.03	20240102	103800	3.37	20240307	139800	-23.25	20231107	72900	47.19	20230726	1.29	N	185750	2500	329 억	1728763	N	N	18	N	N
59	20240320	150906	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	107000	-1500	5	-1.38	2695033000	24986	122.68	109500	110100	106900	141000	76000	108500	107861.72	13.12	-3646	111833	110166	108933	107266	106033	109550	106650	329	32500	2500	82460	100	1	13174420	14097	17.41	2.15	12	0.19	6145.00	49874.00	136500	20231227	-21.61	69571	20230726	53.80	130900	-18.26	20240102	103800	3.08	20240307	139800	-23.46	20231107	72900	46.78	20230726	1.29	N	185750	2500	329 억	1728763	N	N	258	N	N
60	20240320	140909	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	107800	-700	5	-0.65	1945368900	18001	88.38	109500	110100	106900	141000	76000	108500	108070.05	13.12	-4318	111833	110166	108933	107266	106033	109550	106650	329	32500	2500	82460	100	1	13174420	14202	17.54	2.16	12	0.14	6145.00	49874.00	136500	20231227	-21.03	69571	20230726	54.95	130900	-17.65	20240102	103800	3.85	20240307	139800	-22.89	20231107	72900	47.87	20230726	1.29	N	185750	2500	329 억	1728763	N	N	258	N	N
61	20240320	130909	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	107800	-700	5	-0.65	1535544200	14195	69.70	109500	110100	106900	141000	76000	108500	108175.01	13.12	-4025	111833	110166	108933	107266	106033	109550	106650	329	32500	2500	82460	100	1	13174420	14202	17.54	2.16	12	0.11	6145.00	49874.00	136500	20231227	-21.03	69571	20230726	54.95	130900	-17.65	20240102	103800	3.85	20240307	139800	-22.89	20231107	72900	47.87	20230726	1.29	N	185750	2500	329 억	1728763	N	N	258	N	N
62	20240320	120903	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	107900	-600	5	-0.55	1337057200	12354	60.66	109500	110100	106900	141000	76000	108500	108228.69	13.12	-3748	111833	110166	108933	107266	106033	109550	106650	329	32500	2500	82460	100	1	13174420	14215	17.56	2.16	12	0.09	6145.00	49874.00	136500	20231227	-20.95	69571	20230726	55.09	130900	-17.57	20240102	103800	3.95	20240307	139800	-22.82	20231107	72900	48.01	20230726	1.29	N	185750	2500	329 억	1728763	N	N	258	N	N
63	20240320	110905	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	107400	-1100	5	-1.01	1013263800	9338	45.85	109500	110100	107000	141000	76000	108500	108509.72	13.12	-2709	111833	110166	108933	107266	106033	109550	106650	329	32500	2500	82460	100	1	13174420	14149	17.48	2.15	12	0.07	6145.00	49874.00	136500	20231227	-21.32	69571	20230726	54.37	130900	-17.95	20240102	103800	3.47	20240307	139800	-23.18	20231107	72900	47.33	20230726	1.29	N	185750	2500	329 억	1728763	N	N	258	N	N
64	20240320	100859	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	109100	600	2	0.55	526282900	4828	23.71	109500	110100	108000	141000	76000	108500	109006.40	13.12	-1239	111833	110166	108933	107266	106033	109550	106650	329	32500	2500	82460	100	1	13174420	14373	17.75	2.19	12	0.04	6145.00	49874.00	136500	20231227	-20.07	69571	20230726	56.82	130900	-16.65	20240102	103800	5.11	20240307	139800	-21.96	20231107	72900	49.66	20230726	1.29	N	185750	2500	329 억	1728763	N	N	258	N	N
65	20240320	090903	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	108500	0	3	0.00	89543700	822	4.04	109500	110100	108100	141000	76000	108500	108933.94	13.12	-11	111833	110166	108933	107266	106033	109550	106650	329	32500	2500	82460	100	1	13174420	14294	17.66	2.18	12	0.01	6145.00	49874.00	136500	20231227	-20.51	69571	20230726	55.96	130900	-17.11	20240102	103800	4.53	20240307	139800	-22.39	20231107	72900	48.83	20230726	1.29	N	185750	2500	329 억	1728763	N	N	258	N	N
66	20240319	160854	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	108500	-1100	5	-1.00	2205990400	20341	53.11	109500	110600	107700	142400	76800	109600	108450.34	13.09	2201	113133	111366	108533	106766	103933	112250	107650	329	32800	2500	83290	100	1	13174420	14294	17.66	2.18	12	0.15	6145.00	49874.00	136500	20231227	-20.51	69571	20230726	55.96	130900	-17.11	20240102	103800	4.53	20240307	139800	-22.39	20231107	72900	48.83	20230726	1.28	N	185750	2500	329 억	1724712	N	N	258	N	N
67	20240319	150904	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	108200	-1400	5	-1.28	2006677600	18502	48.31	109500	110600	107700	142400	76800	109600	108457.33	13.09	1876	113133	111366	108533	106766	103933	112250	107650	329	32800	2500	83290	100	1	13174420	14255	17.61	2.17	12	0.14	6145.00	49874.00	136500	20231227	-20.73	69571	20230726	55.52	130900	-17.34	20240102	103800	4.24	20240307	139800	-22.60	20231107	72900	48.42	20230726	1.28	N	185750	2500	329 억	1724712	N	N	216	N	N
68	20240319	140903	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	108500	-1100	5	-1.00	1509211200	13915	36.33	109500	110600	107700	142400	76800	109600	108459.30	13.09	964	113133	111366	108533	106766	103933	112250	107650	329	32800	2500	83290	100	1	13174420	14294	17.66	2.18	12	0.11	6145.00	49874.00	136500	20231227	-20.51	69571	20230726	55.96	130900	-17.11	20240102	103800	4.53	20240307	139800	-22.39	20231107	72900	48.83	20230726	1.28	N	185750	2500	329 억	1724712	N	N	216	N	N
69	20240319	130833	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	108400	-1200	5	-1.09	1187556800	10959	28.61	109500	110600	107700	142400	76800	109600	108363.61	13.09	19	113133	111366	108533	106766	103933	112250	107650	329	32800	2500	83290	100	1	13174420	14281	17.64	2.17	12	0.08	6145.00	49874.00	136500	20231227	-20.59	69571	20230726	55.81	130900	-17.19	20240102	103800	4.43	20240307	139800	-22.46	20231107	72900	48.70	20230726	1.28	N	185750	2500	329 억	1724712	N	N	216	N	N
70	20240319	120858	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	107800	-1800	5	-1.64	957089600	8827	23.05	109500	110600	107700	142400	76800	109600	108427.51	13.09	469	113133	111366	108533	106766	103933	112250	107650	329	32800	2500	83290	100	1	13174420	14202	17.54	2.16	12	0.07	6145.00	49874.00	136500	20231227	-21.03	69571	20230726	54.95	130900	-17.65	20240102	103800	3.85	20240307	139800	-22.89	20231107	72900	47.87	20230726	1.28	N	185750	2500	329 억	1724712	N	N	216	N	N
71	20240319	110859	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	108600	-1000	5	-0.91	842447900	7766	20.28	109500	110600	107700	142400	76800	109600	108479.00	13.09	571	113133	111366	108533	106766	103933	112250	107650	329	32800	2500	83290	100	1	13174420	14307	17.67	2.18	12	0.06	6145.00	49874.00	136500	20231227	-20.44	69571	20230726	56.10	130900	-17.04	20240102	103800	4.62	20240307	139800	-22.32	20231107	72900	48.97	20230726	1.28	N	185750	2500	329 억	1724712	N	N	216	N	N
72	20240319	100902	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	109000	-600	5	-0.55	641565700	5909	15.43	109500	110600	107700	142400	76800	109600	108574.33	13.09	765	113133	111366	108533	106766	103933	112250	107650	329	32800	2500	83290	100	1	13174420	14360	17.74	2.19	12	0.04	6145.00	49874.00	136500	20231227	-20.15	69571	20230726	56.67	130900	-16.73	20240102	103800	5.01	20240307	139800	-22.03	20231107	72900	49.52	20230726	1.28	N	185750	2500	329 억	1724712	N	N	216	N	N
73	20240319	090902	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	109000	-600	5	-0.55	241440700	2215	5.78	109500	110600	108600	142400	76800	109600	109002.57	13.09	44	113133	111366	108533	106766	103933	112250	107650	329	32800	2500	83290	100	1	13174420	14360	17.74	2.19	12	0.02	6145.00	49874.00	136500	20231227	-20.15	69571	20230726	56.67	130900	-16.73	20240102	103800	5.01	20240307	139800	-22.03	20231107	72900	49.52	20230726	1.28	N	185750	2500	329 억	1724712	N	N	216	N	N
74	20240318	160856	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	109600	4000	2	3.79	4156855300	38237	51.05	106300	110300	105700	137200	74000	105600	108712.38	12.92	22650	110200	107900	106700	104400	103200	107300	103800	329	31600	2500	80250	100	1	13174420	14439	17.84	2.20	12	0.29	6145.00	49874.00	136500	20231227	-19.71	69571	20230726	57.54	130900	-16.27	20240102	103800	5.59	20240307	139800	-21.60	20231107	72900	50.34	20230726	1.28	N	185750	2500	329 억	1702018	N	N	216	N	N
75	20240318	150856	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	110000	4400	2	4.17	3862597900	35555	47.47	106300	110300	105700	137200	74000	105600	108637.35	12.92	22382	110200	107900	106700	104400	103200	107300	103800	329	31600	2500	80250	100	1	13174420	14492	17.90	2.21	12	0.27	6145.00	49874.00	136500	20231227	-19.41	69571	20230726	58.11	130900	-15.97	20240102	103800	5.97	20240307	139800	-21.32	20231107	72900	50.89	20230726	1.28	N	185750	2500	329 억	1702018	N	N	615	N	N
76	20240318	140856	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	109500	3900	2	3.69	3360759600	30980	41.36	106300	110300	105700	137200	74000	105600	108481.68	12.92	21060	110200	107900	106700	104400	103200	107300	103800	329	31600	2500	80250	100	1	13174420	14426	17.82	2.20	12	0.24	6145.00	49874.00	136500	20231227	-19.78	69571	20230726	57.39	130900	-16.35	20240102	103800	5.49	20240307	139800	-21.67	20231107	72900	50.21	20230726	1.28	N	185750	2500	329 억	1702018	N	N	615	N	N
77	20240318	130855	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	108600	3000	2	2.84	2465527900	22818	30.46	106300	109300	105700	137200	74000	105600	108051.99	12.92	15905	110200	107900	106700	104400	103200	107300	103800	329	31600	2500	80250	100	1	13174420	14307	17.67	2.18	12	0.17	6145.00	49874.00	136500	20231227	-20.44	69571	20230726	56.10	130900	-17.04	20240102	103800	4.62	20240307	139800	-22.32	20231107	72900	48.97	20230726	1.28	N	185750	2500	329 억	1702018	N	N	615	N	N
78	20240318	120849	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	108800	3200	2	3.03	2216361900	20530	27.41	106300	109300	105700	137200	74000	105600	107957.34	12.92	14659	110200	107900	106700	104400	103200	107300	103800	329	31600	2500	80250	100	1	13174420	14334	17.71	2.18	12	0.16	6145.00	49874.00	136500	20231227	-20.29	69571	20230726	56.39	130900	-16.88	20240102	103800	4.82	20240307	139800	-22.17	20231107	72900	49.25	20230726	1.28	N	185750	2500	329 억	1702018	N	N	615	N	N
79	20240318	110858	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	108600	3000	2	2.84	1776020500	16487	22.01	106300	108900	105700	137200	74000	105600	107722.61	12.92	11797	110200	107900	106700	104400	103200	107300	103800	329	31600	2500	80250	100	1	13174420	14307	17.67	2.18	12	0.13	6145.00	49874.00	136500	20231227	-20.44	69571	20230726	56.10	130900	-17.04	20240102	103800	4.62	20240307	139800	-22.32	20231107	72900	48.97	20230726	1.28	N	185750	2500	329 억	1702018	N	N	615	N	N
80	20240318	100856	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	108800	3200	2	3.03	1404189400	13055	17.43	106300	108900	105700	137200	74000	105600	107559.66	12.92	9976	110200	107900	106700	104400	103200	107300	103800	329	31600	2500	80250	100	1	13174420	14334	17.71	2.18	12	0.10	6145.00	49874.00	136500	20231227	-20.29	69571	20230726	56.39	130900	-16.88	20240102	103800	4.82	20240307	139800	-22.17	20231107	72900	49.25	20230726	1.28	N	185750	2500	329 억	1702018	N	N	615	N	N
81	20240318	090855	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	106300	700	2	0.66	195691800	1839	2.46	106300	107400	105700	137200	74000	105600	106412.51	12.92	1056	110200	107900	106700	104400	103200	107300	103800	329	31600	2500	80250	100	1	13174420	14004	17.30	2.13	12	0.01	6145.00	49874.00	136500	20231227	-22.12	69571	20230726	52.79	130900	-18.79	20240102	103800	2.41	20240307	139800	-23.96	20231107	72900	45.82	20230726	1.28	N	185750	2500	329 억	1702018	N	N	615	N	N
82	20240315	160847	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	105600	-3400	5	-3.12	7684104900	72542	198.44	108500	109000	105500	141700	76300	109000	105926.61	13.05	-14595	113266	111132	110066	107932	106866	110600	107400	329	32700	2500	82840	100	1	13174420	13912	17.18	2.12	12	0.55	6145.00	49874.00	136500	20231227	-22.64	69571	20230726	51.79	130900	-19.33	20240102	103800	1.73	20240307	139800	-24.46	20231107	72900	44.86	20230726	1.30	N	185750	2500	329 억	1718612	N	N	615	N	N
83	20240315	150816	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	105800	-3200	5	-2.94	4162835700	39200	107.23	108500	109000	105500	141700	76300	109000	106194.72	13.05	-13885	113266	111132	110066	107932	106866	110600	107400	329	32700	2500	82840	100	1	13174420	13939	17.22	2.12	12	0.30	6145.00	49874.00	136500	20231227	-22.49	69571	20230726	52.07	130900	-19.17	20240102	103800	1.93	20240307	139800	-24.32	20231107	72900	45.13	20230726	1.30	N	185750	2500	329 억	1718612	N	N	113	N	N
84	20240315	140802	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	105600	-3400	5	-3.12	3703126000	34855	95.34	108500	109000	105500	141700	76300	109000	106243.67	13.05	-12930	113266	111132	110066	107932	106866	110600	107400	329	32700	2500	82840	100	1	13174420	13912	17.18	2.12	12	0.26	6145.00	49874.00	136500	20231227	-22.64	69571	20230726	51.79	130900	-19.33	20240102	103800	1.73	20240307	139800	-24.46	20231107	72900	44.86	20230726	1.30	N	185750	2500	329 억	1718612	N	N	113	N	N
85	20240315	130848	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	105800	-3200	5	-2.94	3026069400	28453	77.83	108500	109000	105700	141700	76300	109000	106353.17	13.05	-12499	113266	111132	110066	107932	106866	110600	107400	329	32700	2500	82840	100	1	13174420	13939	17.22	2.12	12	0.22	6145.00	49874.00	136500	20231227	-22.49	69571	20230726	52.07	130900	-19.17	20240102	103800	1.93	20240307	139800	-24.32	20231107	72900	45.13	20230726	1.30	N	185750	2500	329 억	1718612	N	N	113	N	N
86	20240315	120847	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	105900	-3100	5	-2.84	2538524400	23847	65.23	108500	109000	105700	141700	76300	109000	106450.36	13.05	-10718	113266	111132	110066	107932	106866	110600	107400	329	32700	2500	82840	100	1	13174420	13952	17.23	2.12	12	0.18	6145.00	49874.00	136500	20231227	-22.42	69571	20230726	52.22	130900	-19.10	20240102	103800	2.02	20240307	139800	-24.25	20231107	72900	45.27	20230726	1.30	N	185750	2500	329 억	1718612	N	N	113	N	N
87	20240315	110844	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	105900	-3100	5	-2.84	2110437700	19808	54.18	108500	109000	105700	141700	76300	109000	106544.59	13.05	-10706	113266	111132	110066	107932	106866	110600	107400	329	32700	2500	82840	100	1	13174420	13952	17.23	2.12	12	0.15	6145.00	49874.00	136500	20231227	-22.42	69571	20230726	52.22	130900	-19.10	20240102	103800	2.02	20240307	139800	-24.25	20231107	72900	45.27	20230726	1.30	N	185750	2500	329 억	1718612	N	N	113	N	N
88	20240315	100846	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	106100	-2900	5	-2.66	1511166500	14150	38.71	108500	109000	105700	141700	76300	109000	106796.06	13.05	-7455	113266	111132	110066	107932	106866	110600	107400	329	32700	2500	82840	100	1	13174420	13978	17.27	2.13	12	0.11	6145.00	49874.00	136500	20231227	-22.27	69571	20230726	52.51	130900	-18.95	20240102	103800	2.22	20240307	139800	-24.11	20231107	72900	45.54	20230726	1.30	N	185750	2500	329 억	1718612	N	N	113	N	N
89	20240315	090852	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	107900	-1100	5	-1.01	334078600	3095	8.47	108500	109000	107000	141700	76300	109000	107941.05	13.05	-1391	113266	111132	110066	107932	106866	110600	107400	329	32700	2500	82840	100	1	13174420	14215	17.56	2.16	12	0.02	6145.00	49874.00	136500	20231227	-20.95	69571	20230726	55.09	130900	-17.57	20240102	103800	3.95	20240307	139800	-22.82	20231107	72900	48.01	20230726	1.30	N	185750	2500	329 억	1718612	N	N	113	N	N
90	20240314	160839	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	109000	-1900	5	-1.71	3999986600	36485	143.20	111900	112200	109000	144100	77700	110900	109633.83	13.01	-1580	113433	112166	111233	109966	109033	111700	109500	329	33200	2500	84280	100	1	13174420	14360	17.74	2.19	12	0.28	6145.00	49874.00	136500	20231227	-20.15	69571	20230726	56.67	130900	-16.73	20240102	103800	5.01	20240307	139800	-22.03	20231107	72900	49.52	20230726	1.28	N	185750	2500	329 억	1713767	N	N	113	N	N
91	20240314	150841	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	109700	-1200	5	-1.08	2349697000	21353	83.81	111900	112200	109000	144100	77700	110900	110040.60	13.01	415	113433	112166	111233	109966	109033	111700	109500	329	33200	2500	84280	100	1	13174420	14452	17.85	2.20	12	0.16	6145.00	49874.00	136500	20231227	-19.63	69571	20230726	57.68	130900	-16.20	20240102	103800	5.68	20240307	139800	-21.53	20231107	72900	50.48	20230726	1.28	N	185750	2500	329 억	1713767	N	N	464	N	N
92	20240314	140842	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	109800	-1100	5	-0.99	1966709800	17859	70.09	111900	112200	109000	144100	77700	110900	110124.30	13.01	249	113433	112166	111233	109966	109033	111700	109500	329	33200	2500	84280	100	1	13174420	14466	17.87	2.20	12	0.14	6145.00	49874.00	136500	20231227	-19.56	69571	20230726	57.82	130900	-16.12	20240102	103800	5.78	20240307	139800	-21.46	20231107	72900	50.62	20230726	1.28	N	185750	2500	329 억	1713767	N	N	464	N	N
93	20240314	130837	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	109500	-1400	5	-1.26	1660511400	15063	59.12	111900	112200	109000	144100	77700	110900	110237.76	13.01	-51	113433	112166	111233	109966	109033	111700	109500	329	33200	2500	84280	100	1	13174420	14426	17.82	2.20	12	0.11	6145.00	49874.00	136500	20231227	-19.78	69571	20230726	57.39	130900	-16.35	20240102	103800	5.49	20240307	139800	-21.67	20231107	72900	50.21	20230726	1.28	N	185750	2500	329 억	1713767	N	N	464	N	N
94	20240314	120838	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	109800	-1100	5	-0.99	1192459200	10786	42.33	111900	112200	109600	144100	77700	110900	110556.20	13.01	-284	113433	112166	111233	109966	109033	111700	109500	329	33200	2500	84280	100	1	13174420	14466	17.87	2.20	12	0.08	6145.00	49874.00	136500	20231227	-19.56	69571	20230726	57.82	130900	-16.12	20240102	103800	5.78	20240307	139800	-21.46	20231107	72900	50.62	20230726	1.28	N	185750	2500	329 억	1713767	N	N	464	N	N
95	20240314	110840	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	109700	-1200	5	-1.08	855545900	7719	30.30	111900	112200	109700	144100	77700	110900	110836.36	13.01	-802	113433	112166	111233	109966	109033	111700	109500	329	33200	2500	84280	100	1	13174420	14452	17.85	2.20	12	0.06	6145.00	49874.00	136500	20231227	-19.63	69571	20230726	57.68	130900	-16.20	20240102	103800	5.68	20240307	139800	-21.53	20231107	72900	50.48	20230726	1.28	N	185750	2500	329 억	1713767	N	N	464	N	N
96	20240314	100846	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111100	200	2	0.18	446198600	4010	15.74	111900	112200	110700	144100	77700	110900	111271.47	13.01	-59	113433	112166	111233	109966	109033	111700	109500	329	33200	2500	84280	100	1	13174420	14637	18.08	2.23	12	0.03	6145.00	49874.00	136500	20231227	-18.61	69571	20230726	59.69	130900	-15.13	20240102	103800	7.03	20240307	139800	-20.53	20231107	72900	52.40	20230726	1.28	N	185750	2500	329 억	1713767	N	N	464	N	N
97	20240314	090842	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111500	600	2	0.54	99023000	887	3.48	111900	112200	110900	144100	77700	110900	111638.11	13.01	79	113433	112166	111233	109966	109033	111700	109500	329	33200	2500	84280	100	1	13174420	14689	18.14	2.24	12	0.01	6145.00	49874.00	136500	20231227	-18.32	69571	20230726	60.27	130900	-14.82	20240102	103800	7.42	20240307	139800	-20.24	20231107	72900	52.95	20230726	1.28	N	185750	2500	329 억	1713767	N	N	464	N	N
98	20240313	160830	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	110900	-200	5	-0.18	2832921000	25409	93.74	112200	112500	110300	144400	77800	111100	111493.75	12.99	3137	114166	112632	110966	109432	107766	111800	108600	329	33300	2500	84430	100	1	13174420	14610	18.05	2.22	12	0.19	6145.00	49874.00	136500	20231227	-18.75	69571	20230726	59.41	130900	-15.28	20240102	103800	6.84	20240307	139800	-20.67	20231107	72900	52.13	20230726	1.28	N	185750	2500	329 억	1710734	N	N	464	N	N
99	20240313	150832	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111100	0	3	0.00	2627236200	23555	86.90	112200	112500	110300	144400	77800	111100	111536.24	12.99	2940	114166	112632	110966	109432	107766	111800	108600	329	33300	2500	84430	100	1	13174420	14637	18.08	2.23	12	0.18	6145.00	49874.00	136500	20231227	-18.61	69571	20230726	59.69	130900	-15.13	20240102	103800	7.03	20240307	139800	-20.53	20231107	72900	52.40	20230726	1.28	N	185750	2500	329 억	1710734	N	N	47	N	N
100	20240313	140834	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	110900	-200	5	-0.18	2346796100	21029	77.58	112200	112500	110300	144400	77800	111100	111598.08	12.99	1846	114166	112632	110966	109432	107766	111800	108600	329	33300	2500	84430	100	1	13174420	14610	18.05	2.22	12	0.16	6145.00	49874.00	136500	20231227	-18.75	69571	20230726	59.41	130900	-15.28	20240102	103800	6.84	20240307	139800	-20.67	20231107	72900	52.13	20230726	1.28	N	185750	2500	329 억	1710734	N	N	47	N	N
101	20240313	130839	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111900	800	2	0.72	1601036200	14311	52.79	112200	112500	111000	144400	77800	111100	111874.52	12.99	4996	114166	112632	110966	109432	107766	111800	108600	329	33300	2500	84430	100	1	13174420	14742	18.21	2.24	12	0.11	6145.00	49874.00	136500	20231227	-18.02	69571	20230726	60.84	130900	-14.51	20240102	103800	7.80	20240307	139800	-19.96	20231107	72900	53.50	20230726	1.28	N	185750	2500	329 억	1710734	N	N	47	N	N
102	20240313	120834	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111200	100	2	0.09	1433272000	12806	47.24	112200	112500	111000	144400	77800	111100	111921.91	12.99	4473	114166	112632	110966	109432	107766	111800	108600	329	33300	2500	84430	100	1	13174420	14650	18.10	2.23	12	0.10	6145.00	49874.00	136500	20231227	-18.53	69571	20230726	59.84	130900	-15.05	20240102	103800	7.13	20240307	139800	-20.46	20231107	72900	52.54	20230726	1.28	N	185750	2500	329 억	1710734	N	N	47	N	N
103	20240313	110832	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	112200	1100	2	0.99	1151211200	10280	37.92	112200	112500	111000	144400	77800	111100	111985.53	12.99	4409	114166	112632	110966	109432	107766	111800	108600	329	33300	2500	84430	100	1	13174420	14782	18.26	2.25	12	0.08	6145.00	49874.00	136500	20231227	-17.80	69571	20230726	61.27	130900	-14.29	20240102	103800	8.09	20240307	139800	-19.74	20231107	72900	53.91	20230726	1.28	N	185750	2500	329 억	1710734	N	N	47	N	N
104	20240313	100828	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	112300	1200	2	1.08	752728200	6724	24.81	112200	112500	111000	144400	77800	111100	111946.49	12.99	3571	114166	112632	110966	109432	107766	111800	108600	329	33300	2500	84430	100	1	13174420	14795	18.28	2.25	12	0.05	6145.00	49874.00	136500	20231227	-17.73	69571	20230726	61.42	130900	-14.21	20240102	103800	8.19	20240307	139800	-19.67	20231107	72900	54.05	20230726	1.28	N	185750	2500	329 억	1710734	N	N	47	N	N
105	20240313	090835	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111400	300	2	0.27	84894100	762	2.81	112200	112300	111000	144400	77800	111100	111409.58	12.99	-82	114166	112632	110966	109432	107766	111800	108600	329	33300	2500	84430	100	1	13174420	14676	18.13	2.23	12	0.01	6145.00	49874.00	136500	20231227	-18.39	69571	20230726	60.12	130900	-14.90	20240102	103800	7.32	20240307	139800	-20.31	20231107	72900	52.81	20230726	1.28	N	185750	2500	329 억	1710734	N	N	47	N	N
106	20240312	160822	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111100	100	2	0.09	3012034200	27068	78.60	112100	112500	109300	144300	77700	111000	111276.59	13.05	-6629	114066	112532	111666	110132	109266	113300	110900	329	33300	2500	84360	100	1	13174420	14637	18.08	2.23	12	0.21	6145.00	49874.00	136500	20231227	-18.61	69571	20230726	59.69	130900	-15.13	20240102	103800	7.03	20240307	139800	-20.53	20231107	72900	52.40	20230726	1.32	N	185750	2500	329 억	1718960	N	N	47	N	N
107	20240312	150821	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111600	600	2	0.54	2824929200	25385	73.72	112100	112500	109300	144300	77700	111000	111283.40	13.05	-5929	114066	112532	111666	110132	109266	113300	110900	329	33300	2500	84360	100	1	13174420	14703	18.16	2.24	12	0.19	6145.00	49874.00	136500	20231227	-18.24	69571	20230726	60.41	130900	-14.74	20240102	103800	7.51	20240307	139800	-20.17	20231107	72900	53.09	20230726	1.32	N	185750	2500	329 억	1718960	N	N	306	N	N
108	20240312	140812	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111000	0	3	0.00	2419902900	21743	63.14	112100	112500	109300	144300	77700	111000	111295.72	13.05	-4183	114066	112532	111666	110132	109266	113300	110900	329	33300	2500	84360	100	1	13174420	14624	18.06	2.23	12	0.17	6145.00	49874.00	136500	20231227	-18.68	69571	20230726	59.55	130900	-15.20	20240102	103800	6.94	20240307	139800	-20.60	20231107	72900	52.26	20230726	1.32	N	185750	2500	329 억	1718960	N	N	306	N	N
109	20240312	130742	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111000	0	3	0.00	2121148400	19052	55.33	112100	112500	109300	144300	77700	111000	111334.68	13.05	-2498	114066	112532	111666	110132	109266	113300	110900	329	33300	2500	84360	100	1	13174420	14624	18.06	2.23	12	0.14	6145.00	49874.00	136500	20231227	-18.68	69571	20230726	59.55	130900	-15.20	20240102	103800	6.94	20240307	139800	-20.60	20231107	72900	52.26	20230726	1.32	N	185750	2500	329 억	1718960	N	N	306	N	N
110	20240312	120823	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111700	700	2	0.63	1667543200	14981	43.50	112100	112500	109300	144300	77700	111000	111310.54	13.05	-612	114066	112532	111666	110132	109266	113300	110900	329	33300	2500	84360	100	1	13174420	14716	18.18	2.24	12	0.11	6145.00	49874.00	136500	20231227	-18.17	69571	20230726	60.56	130900	-14.67	20240102	103800	7.61	20240307	139800	-20.10	20231107	72900	53.22	20230726	1.32	N	185750	2500	329 억	1718960	N	N	306	N	N
111	20240312	110822	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	112400	1400	2	1.26	1097540000	9884	28.70	112100	112500	109300	144300	77700	111000	111042.09	13.05	857	114066	112532	111666	110132	109266	113300	110900	329	33300	2500	84360	100	1	13174420	14808	18.29	2.25	12	0.08	6145.00	49874.00	136500	20231227	-17.66	69571	20230726	61.56	130900	-14.13	20240102	103800	8.29	20240307	139800	-19.60	20231107	72900	54.18	20230726	1.32	N	185750	2500	329 억	1718960	N	N	306	N	N
112	20240312	100823	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	110200	-800	5	-0.72	495015900	4492	13.04	112100	112500	109300	144300	77700	111000	110199.44	13.05	330	114066	112532	111666	110132	109266	113300	110900	329	33300	2500	84360	100	1	13174420	14518	17.93	2.21	12	0.03	6145.00	49874.00	136500	20231227	-19.27	69571	20230726	58.40	130900	-15.81	20240102	103800	6.17	20240307	139800	-21.17	20231107	72900	51.17	20230726	1.32	N	185750	2500	329 억	1718960	N	N	306	N	N
113	20240312	090821	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	110000	-1000	5	-0.90	87258700	785	2.28	112100	112500	110000	144300	77700	111000	111157.58	13.05	-326	114066	112532	111666	110132	109266	113300	110900	329	33300	2500	84360	100	1	13174420	14492	17.90	2.21	12	0.01	6145.00	49874.00	136500	20231227	-19.41	69571	20230726	58.11	130900	-15.97	20240102	103800	5.97	20240307	139800	-21.32	20231107	72900	50.89	20230726	1.32	N	185750	2500	329 억	1718960	N	N	306	N	N
114	20240311	160820	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111000	100	2	0.09	3831877000	34314	46.04	110900	113200	110800	144100	77700	110900	111671.09	13.09	3718	115833	113366	109233	106766	102633	114600	108000	329	33200	2500	84280	100	1	13174420	14624	18.06	2.23	12	0.26	6145.00	49874.00	136500	20231227	-18.68	69571	20230726	59.55	130900	-15.20	20240102	103800	6.94	20240307	139800	-20.60	20231107	72900	52.26	20230726	1.35	N	185750	2500	329 억	1724624	N	N	306	N	N
115	20240311	150817	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111100	200	2	0.18	3687218400	33012	44.30	110900	113200	110800	144100	77700	110900	111693.30	13.09	4160	115833	113366	109233	106766	102633	114600	108000	329	33200	2500	84280	100	1	13174420	14637	18.08	2.23	12	0.25	6145.00	49874.00	136500	20231227	-18.61	69571	20230726	59.69	130900	-15.13	20240102	103800	7.03	20240307	139800	-20.53	20231107	72900	52.40	20230726	1.35	N	185750	2500	329 억	1724624	N	N	544	N	N
116	20240311	140816	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111500	600	2	0.54	3283628300	29387	39.43	110900	113200	110800	144100	77700	110900	111737.47	13.09	2964	115833	113366	109233	106766	102633	114600	108000	329	33200	2500	84280	100	1	13174420	14689	18.14	2.24	12	0.22	6145.00	49874.00	136500	20231227	-18.32	69571	20230726	60.27	130900	-14.82	20240102	103800	7.42	20240307	139800	-20.24	20231107	72900	52.95	20230726	1.35	N	185750	2500	329 억	1724624	N	N	544	N	N
117	20240311	130817	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111300	400	2	0.36	2847622400	25473	34.18	110900	113200	110800	144100	77700	110900	111789.87	13.09	3153	115833	113366	109233	106766	102633	114600	108000	329	33200	2500	84280	100	1	13174420	14663	18.11	2.23	12	0.19	6145.00	49874.00	136500	20231227	-18.46	69571	20230726	59.98	130900	-14.97	20240102	103800	7.23	20240307	139800	-20.39	20231107	72900	52.67	20230726	1.35	N	185750	2500	329 억	1724624	N	N	544	N	N
118	20240311	120818	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111500	600	2	0.54	2517838000	22512	30.21	110900	113200	110800	144100	77700	110900	111844.30	13.09	2482	115833	113366	109233	106766	102633	114600	108000	329	33200	2500	84280	100	1	13174420	14689	18.14	2.24	12	0.17	6145.00	49874.00	136500	20231227	-18.32	69571	20230726	60.27	130900	-14.82	20240102	103800	7.42	20240307	139800	-20.24	20231107	72900	52.95	20230726	1.35	N	185750	2500	329 억	1724624	N	N	544	N	N
119	20240311	110815	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111500	600	2	0.54	2224928400	19883	26.68	110900	113200	110800	144100	77700	110900	111901.09	13.09	1469	115833	113366	109233	106766	102633	114600	108000	329	33200	2500	84280	100	1	13174420	14689	18.14	2.24	12	0.15	6145.00	49874.00	136500	20231227	-18.32	69571	20230726	60.27	130900	-14.82	20240102	103800	7.42	20240307	139800	-20.24	20231107	72900	52.95	20230726	1.35	N	185750	2500	329 억	1724624	N	N	544	N	N
120	20240311	100805	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111900	1000	2	0.90	1640133600	14653	19.66	110900	113200	110800	144100	77700	110900	111931.66	13.09	194	115833	113366	109233	106766	102633	114600	108000	329	33200	2500	84280	100	1	13174420	14742	18.21	2.24	12	0.11	6145.00	49874.00	136500	20231227	-18.02	69571	20230726	60.84	130900	-14.51	20240102	103800	7.80	20240307	139800	-19.96	20231107	72900	53.50	20230726	1.35	N	185750	2500	329 억	1724624	N	N	544	N	N
121	20240311	090810	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	112700	1800	2	1.62	680654200	6067	8.14	110900	113200	110800	144100	77700	110900	112189.80	13.09	913	115833	113366	109233	106766	102633	114600	108000	329	33200	2500	84280	100	1	13174420	14848	18.34	2.26	12	0.05	6145.00	49874.00	136500	20231227	-17.44	69571	20230726	61.99	130900	-13.90	20240102	103800	8.57	20240307	139800	-19.38	20231107	72900	54.60	20230726	1.35	N	185750	2500	329 억	1724624	N	N	544	N	N
122	20240308	160815	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	110900	6500	2	6.23	8114392900	74413	159.24	105900	111700	105100	135700	73100	104400	109039.34	12.90	28824	109733	107066	105433	102766	101133	106250	101950	329	31300	2500	79340	100	1	13174420	14610	18.05	2.22	12	0.56	6145.00	49874.00	136500	20231227	-18.75	69571	20230726	59.41	130900	-15.28	20240102	103800	6.84	20240307	139800	-20.67	20231107	72900	52.13	20230726	1.35	N	185750	2500	329 억	1699814	N	N	544	N	N
123	20240308	150816	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	110900	6500	2	6.23	7549158000	69315	148.33	105900	111700	105100	135700	73100	104400	108911.02	12.90	26893	109733	107066	105433	102766	101133	106250	101950	329	31300	2500	79340	100	1	13174420	14610	18.05	2.22	12	0.53	6145.00	49874.00	136500	20231227	-18.75	69571	20230726	59.41	130900	-15.28	20240102	103800	6.84	20240307	139800	-20.67	20231107	72900	52.13	20230726	1.35	N	185750	2500	329 억	1699814	N	N	341	N	N
124	20240308	140808	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111200	6800	2	6.51	6210558400	57269	122.55	105900	111400	105100	135700	73100	104400	108445.52	12.90	24622	109733	107066	105433	102766	101133	106250	101950	329	31300	2500	79340	100	1	13174420	14650	18.10	2.23	12	0.43	6145.00	49874.00	136500	20231227	-18.53	69571	20230726	59.84	130900	-15.05	20240102	103800	7.13	20240307	139800	-20.46	20231107	72900	52.54	20230726	1.35	N	185750	2500	329 억	1699814	N	N	341	N	N
125	20240308	130806	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	108300	3900	2	3.74	3556798300	33131	70.90	105900	108400	105100	135700	73100	104400	107355.78	12.90	14955	109733	107066	105433	102766	101133	106250	101950	329	31300	2500	79340	100	1	13174420	14268	17.62	2.17	12	0.25	6145.00	49874.00	136500	20231227	-20.66	69571	20230726	55.67	130900	-17.27	20240102	103800	4.34	20240307	139800	-22.53	20231107	72900	48.56	20230726	1.35	N	185750	2500	329 억	1699814	N	N	341	N	N
126	20240308	120807	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	107800	3400	2	3.26	3069350800	28617	61.24	105900	108400	105100	135700	73100	104400	107256.40	12.90	14015	109733	107066	105433	102766	101133	106250	101950	329	31300	2500	79340	100	1	13174420	14202	17.54	2.16	12	0.22	6145.00	49874.00	136500	20231227	-21.03	69571	20230726	54.95	130900	-17.65	20240102	103800	3.85	20240307	139800	-22.89	20231107	72900	47.87	20230726	1.35	N	185750	2500	329 억	1699814	N	N	341	N	N
127	20240308	110808	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	107900	3500	2	3.35	2454884000	22925	49.06	105900	108100	105100	135700	73100	104400	107083.51	12.90	11247	109733	107066	105433	102766	101133	106250	101950	329	31300	2500	79340	100	1	13174420	14215	17.56	2.16	12	0.17	6145.00	49874.00	136500	20231227	-20.95	69571	20230726	55.09	130900	-17.57	20240102	103800	3.95	20240307	139800	-22.82	20231107	72900	48.01	20230726	1.35	N	185750	2500	329 억	1699814	N	N	341	N	N
128	20240308	100803	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	107000	2600	2	2.49	1867651000	17459	37.36	105900	108100	105100	135700	73100	104400	106973.83	12.90	8767	109733	107066	105433	102766	101133	106250	101950	329	31300	2500	79340	100	1	13174420	14097	17.41	2.15	12	0.13	6145.00	49874.00	136500	20231227	-21.61	69571	20230726	53.80	130900	-18.26	20240102	103800	3.08	20240307	139800	-23.46	20231107	72900	46.78	20230726	1.35	N	185750	2500	329 억	1699814	N	N	341	N	N
129	20240308	090805	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	106900	2500	2	2.39	606663300	5699	12.20	105900	107100	105100	135700	73100	104400	106451.55	12.90	3585	109733	107066	105433	102766	101133	106250	101950	329	31300	2500	79340	100	1	13174420	14083	17.40	2.14	12	0.04	6145.00	49874.00	136500	20231227	-21.68	69571	20230726	53.66	130900	-18.33	20240102	103800	2.99	20240307	139800	-23.53	20231107	72900	46.64	20230726	1.35	N	185750	2500	329 억	1699814	N	N	341	N	N
130	20240307	160804	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	104400	-2700	5	-2.52	4899127800	46556	175.29	107600	108100	103800	139200	75000	107100	105231.46	12.91	-1725	110766	108932	107366	105532	103966	109850	106450	329	32100	2500	81390	100	1	13174420	13754	16.99	2.09	12	0.35	6145.00	49874.00	136500	20231227	-23.52	69571	20230726	50.06	130900	-20.24	20240102	103800	0.58	20240307	139800	-25.32	20231107	72900	43.21	20230726	1.36	N	185750	2500	329 억	1700167	N	N	341	N	N
131	20240307	150746	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	104400	-2700	5	-2.52	4643601200	44109	166.07	107600	108100	103800	139200	75000	107100	105275.59	12.91	-2125	110766	108932	107366	105532	103966	109850	106450	329	32100	2500	81390	100	1	13174420	13754	16.99	2.09	12	0.33	6145.00	49874.00	136500	20231227	-23.52	69571	20230726	50.06	130900	-20.24	20240102	103800	0.58	20240307	139800	-25.32	20231107	72900	43.21	20230726	1.36	N	185750	2500	329 억	1700167	N	N	864	N	N
132	20240307	140753	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	104300	-2800	5	-2.61	4194991400	39812	149.89	107600	108100	103800	139200	75000	107100	105370.02	12.91	-4608	110766	108932	107366	105532	103966	109850	106450	329	32100	2500	81390	100	1	13174420	13741	16.97	2.09	12	0.30	6145.00	49874.00	136500	20231227	-23.59	69571	20230726	49.92	130900	-20.32	20240102	103800	0.48	20240307	139800	-25.39	20231107	72900	43.07	20230726	1.36	N	185750	2500	329 억	1700167	N	N	864	N	N
133	20240307	130756	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	104600	-2500	5	-2.33	3477663900	32939	124.02	107600	108100	103800	139200	75000	107100	105578.92	12.91	-8511	110766	108932	107366	105532	103966	109850	106450	329	32100	2500	81390	100	1	13174420	13780	17.02	2.10	12	0.25	6145.00	49874.00	136500	20231227	-23.37	69571	20230726	50.35	130900	-20.09	20240102	103800	0.77	20240307	139800	-25.18	20231107	72900	43.48	20230726	1.36	N	185750	2500	329 억	1700167	N	N	864	N	N
134	20240307	120759	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	104000	-3100	5	-2.89	3064821600	28977	109.10	107600	108100	103800	139200	75000	107100	105767.39	12.91	-9159	110766	108932	107366	105532	103966	109850	106450	329	32100	2500	81390	100	1	13174420	13701	16.92	2.09	12	0.22	6145.00	49874.00	136500	20231227	-23.81	69571	20230726	49.49	130900	-20.55	20240102	103800	0.19	20240307	139800	-25.61	20231107	72900	42.66	20230726	1.36	N	185750	2500	329 억	1700167	N	N	864	N	N
135	20240307	110804	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	105200	-1900	5	-1.77	1882149100	17668	66.52	107600	108100	105200	139200	75000	107100	106528.70	12.91	-7937	110766	108932	107366	105532	103966	109850	106450	329	32100	2500	81390	100	1	13174420	13859	17.12	2.11	12	0.13	6145.00	49874.00	136500	20231227	-22.93	69571	20230726	51.21	130900	-19.63	20240102	105200	0.00	20240307	139800	-24.75	20231107	72900	44.31	20230726	1.36	N	185750	2500	329 억	1700167	N	N	864	N	N
136	20240307	100758	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	106800	-300	5	-0.28	715672700	6675	25.13	107600	108100	106800	139200	75000	107100	107216.88	12.91	-2097	110766	108932	107366	105532	103966	109850	106450	329	32100	2500	81390	100	1	13174420	14070	17.38	2.14	12	0.05	6145.00	49874.00	136500	20231227	-21.76	69571	20230726	53.51	130900	-18.41	20240102	105600	1.14	20240305	139800	-23.61	20231107	72900	46.50	20230726	1.36	N	185750	2500	329 억	1700167	N	N	864	N	N
137	20240307	090801	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	107500	400	2	0.37	170043300	1582	5.96	107600	108100	107000	139200	75000	107100	107486.28	12.91	150	110766	108932	107366	105532	103966	109850	106450	329	32100	2500	81390	100	1	13174420	14163	17.49	2.16	12	0.01	6145.00	49874.00	136500	20231227	-21.25	69571	20230726	54.52	130900	-17.88	20240102	105600	1.80	20240305	139800	-23.10	20231107	72900	47.46	20230726	1.36	N	185750	2500	329 억	1700167	N	N	864	N	N
138	20240306	160754	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	107100	-400	5	-0.37	2840940700	26426	60.32	106200	109200	105800	139700	75300	107500	107505.55	12.91	-936	109300	108400	107000	106100	104700	108850	106550	329	32200	2500	81700	100	1	13174420	14110	17.43	2.15	12	0.20	6145.00	49874.00	136500	20231227	-21.54	69571	20230726	53.94	130900	-18.18	20240102	105600	1.42	20240305	139800	-23.39	20231107	72900	46.91	20230726	1.40	N	185750	2500	329 억	1700213	N	N	864	N	N
139	20240306	150755	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	107200	-300	5	-0.28	2551553700	23725	54.16	106200	109200	105800	139700	75300	107500	107547.08	12.91	-924	109300	108400	107000	106100	104700	108850	106550	329	32200	2500	81700	100	1	13174420	14123	17.45	2.15	12	0.18	6145.00	49874.00	136500	20231227	-21.47	69571	20230726	54.09	130900	-18.11	20240102	105600	1.52	20240305	139800	-23.32	20231107	72900	47.05	20230726	1.40	N	185750	2500	329 억	1700213	N	N	387	N	N
140	20240306	140759	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	107100	-400	5	-0.37	2148573900	19964	45.57	106200	109200	105800	139700	75300	107500	107622.51	12.91	-703	109300	108400	107000	106100	104700	108850	106550	329	32200	2500	81700	100	1	13174420	14110	17.43	2.15	12	0.15	6145.00	49874.00	136500	20231227	-21.54	69571	20230726	53.94	130900	-18.18	20240102	105600	1.42	20240305	139800	-23.39	20231107	72900	46.91	20230726	1.40	N	185750	2500	329 억	1700213	N	N	387	N	N
141	20240306	130800	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	108000	500	2	0.47	1854362400	17223	39.32	106200	109200	105800	139700	75300	107500	107667.94	12.91	825	109300	108400	107000	106100	104700	108850	106550	329	32200	2500	81700	100	1	13174420	14228	17.58	2.17	12	0.13	6145.00	49874.00	136500	20231227	-20.88	69571	20230726	55.24	130900	-17.49	20240102	105600	2.27	20240305	139800	-22.75	20231107	72900	48.15	20230726	1.40	N	185750	2500	329 억	1700213	N	N	387	N	N
142	20240306	120758	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	107900	400	2	0.37	1652877200	15352	35.04	106200	109200	105800	139700	75300	107500	107665.43	12.91	465	109300	108400	107000	106100	104700	108850	106550	329	32200	2500	81700	100	1	13174420	14215	17.56	2.16	12	0.12	6145.00	49874.00	136500	20231227	-20.95	69571	20230726	55.09	130900	-17.57	20240102	105600	2.18	20240305	139800	-22.82	20231107	72900	48.01	20230726	1.40	N	185750	2500	329 억	1700213	N	N	387	N	N
143	20240306	110757	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	107700	200	2	0.19	1437689800	13362	30.50	106200	109200	105800	139700	75300	107500	107595.51	12.91	586	109300	108400	107000	106100	104700	108850	106550	329	32200	2500	81700	100	1	13174420	14189	17.53	2.16	12	0.10	6145.00	49874.00	136500	20231227	-21.10	69571	20230726	54.81	130900	-17.72	20240102	105600	1.99	20240305	139800	-22.96	20231107	72900	47.74	20230726	1.40	N	185750	2500	329 억	1700213	N	N	387	N	N
144	20240306	100740	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	108000	500	2	0.47	772727400	7224	16.49	106200	108100	105800	139700	75300	107500	106965.58	12.91	862	109300	108400	107000	106100	104700	108850	106550	329	32200	2500	81700	100	1	13174420	14228	17.58	2.17	12	0.05	6145.00	49874.00	136500	20231227	-20.88	69571	20230726	55.24	130900	-17.49	20240102	105600	2.27	20240305	139800	-22.75	20231107	72900	48.15	20230726	1.40	N	185750	2500	329 억	1700213	N	N	387	N	N
145	20240306	090754	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	106300	-1200	5	-1.12	157404000	1480	3.38	106200	107300	106200	139700	75300	107500	106342.32	12.91	-323	109300	108400	107000	106100	104700	108850	106550	329	32200	2500	81700	100	1	13174420	14004	17.30	2.13	12	0.01	6145.00	49874.00	136500	20231227	-22.12	69571	20230726	52.79	130900	-18.79	20240102	105600	0.66	20240305	139800	-23.96	20231107	72900	45.82	20230726	1.40	N	185750	2500	329 억	1700213	N	N	387	N	N
146	20240305	160751	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	107500	500	2	0.47	4669189900	43749	91.52	106100	107900	105600	139100	74900	107000	106726.71	12.80	13849	110600	108800	107500	105700	104400	108150	105050	329	32100	2500	81320	100	1	13174420	14163	17.49	2.16	12	0.33	6145.00	49874.00	136500	20231227	-21.25	69571	20230726	54.52	130900	-17.88	20240102	105600	1.80	20240305	139800	-23.10	20231107	72900	47.46	20230726	1.40	N	185750	2500	329 억	1685929	N	N	386	N	N
147	20240305	150751	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	107600	600	2	0.56	4469124500	41887	87.62	106100	107900	105600	139100	74900	107000	106694.79	12.80	13182	110600	108800	107500	105700	104400	108150	105050	329	32100	2500	81320	100	1	13174420	14176	17.51	2.16	12	0.32	6145.00	49874.00	136500	20231227	-21.17	69571	20230726	54.66	130900	-17.80	20240102	105600	1.89	20240305	139800	-23.03	20231107	72900	47.60	20230726	1.40	N	185750	2500	329 억	1685929	N	N	18	N	N
148	20240305	140742	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	107800	800	2	0.75	4167117900	39081	81.75	106100	107900	105600	139100	74900	107000	106627.72	12.80	12650	110600	108800	107500	105700	104400	108150	105050	329	32100	2500	81320	100	1	13174420	14202	17.54	2.16	12	0.30	6145.00	49874.00	136500	20231227	-21.03	69571	20230726	54.95	130900	-17.65	20240102	105600	2.08	20240305	139800	-22.89	20231107	72900	47.87	20230726	1.40	N	185750	2500	329 억	1685929	N	N	18	N	N
149	20240305	130741	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	107500	500	2	0.47	3698208900	34722	72.63	106100	107900	105600	139100	74900	107000	106509.10	12.80	10414	110600	108800	107500	105700	104400	108150	105050	329	32100	2500	81320	100	1	13174420	14163	17.49	2.16	12	0.26	6145.00	49874.00	136500	20231227	-21.25	69571	20230726	54.52	130900	-17.88	20240102	105600	1.80	20240305	139800	-23.10	20231107	72900	47.46	20230726	1.40	N	185750	2500	329 억	1685929	N	N	18	N	N
150	20240305	120744	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	105600	-1400	5	-1.31	2590275100	24353	50.94	106100	107400	105600	139100	74900	107000	106363.70	12.80	2547	110600	108800	107500	105700	104400	108150	105050	329	32100	2500	81320	100	1	13174420	13912	17.18	2.12	12	0.18	6145.00	49874.00	136500	20231227	-22.64	69571	20230726	51.79	130900	-19.33	20240102	105600	0.00	20240305	139800	-24.46	20231107	72900	44.86	20230726	1.40	N	185750	2500	329 억	1685929	N	N	18	N	N
151	20240305	110745	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	105800	-1200	5	-1.12	2022546300	18985	39.71	106100	107400	105800	139100	74900	107000	106533.91	12.80	1137	110600	108800	107500	105700	104400	108150	105050	329	32100	2500	81320	100	1	13174420	13939	17.22	2.12	12	0.14	6145.00	49874.00	136500	20231227	-22.49	69571	20230726	52.07	130900	-19.17	20240102	105800	0.00	20240305	139800	-24.32	20231107	72900	45.13	20230726	1.40	N	185750	2500	329 억	1685929	N	N	18	N	N
152	20240305	100742	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	106700	-300	5	-0.28	1029300500	9642	20.17	106100	107400	106100	139100	74900	107000	106751.76	12.80	-88	110600	108800	107500	105700	104400	108150	105050	329	32100	2500	81320	100	1	13174420	14057	17.36	2.14	12	0.07	6145.00	49874.00	136500	20231227	-21.83	69571	20230726	53.37	130900	-18.49	20240102	105800	0.85	20240119	139800	-23.68	20231107	72900	46.36	20230726	1.40	N	185750	2500	329 억	1685929	N	N	18	N	N
153	20240305	090742	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	106600	-400	5	-0.37	156777100	1475	3.09	106100	106900	106100	139100	74900	107000	106289.56	12.80	690	110600	108800	107500	105700	104400	108150	105050	329	32100	2500	81320	100	1	13174420	14044	17.35	2.14	12	0.01	6145.00	49874.00	136500	20231227	-21.90	69571	20230726	53.22	130900	-18.56	20240102	105800	0.76	20240119	139800	-23.75	20231107	72900	46.23	20230726	1.40	N	185750	2500	329 억	1685929	N	N	18	N	N
154	20240304	160744	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	107000	-1200	5	-1.11	5115948700	47769	110.80	109100	109300	106200	140600	75800	108200	107097.71	12.81	-3145	111800	110000	108500	106700	105200	109250	105950	329	32400	2500	82230	100	1	13174420	14097	17.41	2.15	12	0.36	6145.00	49874.00	136500	20231227	-21.61	69571	20230726	53.80	130900	-18.26	20240102	105800	1.13	20240119	139800	-23.46	20231107	72900	46.78	20230726	1.40	N	185750	2500	329 억	1687820	N	N	18	N	N
155	20240304	150739	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	106500	-1700	5	-1.57	4396480500	41032	95.18	109100	109300	106200	140600	75800	108200	107147.60	12.81	-4879	111800	110000	108500	106700	105200	109250	105950	329	32400	2500	82230	100	1	13174420	14031	17.33	2.14	12	0.31	6145.00	49874.00	136500	20231227	-21.98	69571	20230726	53.08	130900	-18.64	20240102	105800	0.66	20240119	139800	-23.82	20231107	72900	46.09	20230726	1.40	N	185750	2500	329 억	1687820	N	N	460	N	N
156	20240304	140707	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	106500	-1700	5	-1.57	3972655000	37050	85.94	109100	109300	106200	140600	75800	108200	107224.16	12.81	-3770	111800	110000	108500	106700	105200	109250	105950	329	32400	2500	82230	100	1	13174420	14031	17.33	2.14	12	0.28	6145.00	49874.00	136500	20231227	-21.98	69571	20230726	53.08	130900	-18.64	20240102	105800	0.66	20240119	139800	-23.82	20231107	72900	46.09	20230726	1.40	N	185750	2500	329 억	1687820	N	N	460	N	N
157	20240304	130734	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	106600	-1600	5	-1.48	3702707100	34515	80.06	109100	109300	106200	140600	75800	108200	107278.20	12.81	-3874	111800	110000	108500	106700	105200	109250	105950	329	32400	2500	82230	100	1	13174420	14044	17.35	2.14	12	0.26	6145.00	49874.00	136500	20231227	-21.90	69571	20230726	53.22	130900	-18.56	20240102	105800	0.76	20240119	139800	-23.75	20231107	72900	46.23	20230726	1.40	N	185750	2500	329 억	1687820	N	N	460	N	N
158	20240304	120710	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	106400	-1800	5	-1.66	3195209200	29746	69.00	109100	109300	106300	140600	75800	108200	107416.43	12.81	-2931	111800	110000	108500	106700	105200	109250	105950	329	32400	2500	82230	100	1	13174420	14018	17.31	2.13	12	0.23	6145.00	49874.00	136500	20231227	-22.05	69571	20230726	52.94	130900	-18.72	20240102	105800	0.57	20240119	139800	-23.89	20231107	72900	45.95	20230726	1.40	N	185750	2500	329 억	1687820	N	N	460	N	N
159	20240304	110728	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	106700	-1500	5	-1.39	2462743100	22869	53.05	109100	109300	106600	140600	75800	108200	107689.15	12.81	-2461	111800	110000	108500	106700	105200	109250	105950	329	32400	2500	82230	100	1	13174420	14057	17.36	2.14	12	0.17	6145.00	49874.00	136500	20231227	-21.83	69571	20230726	53.37	130900	-18.49	20240102	105800	0.85	20240119	139800	-23.68	20231107	72900	46.36	20230726	1.40	N	185750	2500	329 억	1687820	N	N	460	N	N
160	20240304	100729	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	107400	-800	5	-0.74	1536420800	14208	32.96	109100	109300	107400	140600	75800	108200	108137.73	12.81	-2634	111800	110000	108500	106700	105200	109250	105950	329	32400	2500	82230	100	1	13174420	14149	17.48	2.15	12	0.11	6145.00	49874.00	136500	20231227	-21.32	69571	20230726	54.37	130900	-17.95	20240102	105800	1.51	20240119	139800	-23.18	20231107	72900	47.33	20230726	1.40	N	185750	2500	329 억	1687820	N	N	460	N	N
161	20240304	090731	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	108000	-200	5	-0.18	132626800	1224	2.84	109100	109100	107900	140600	75800	108200	108355.23	12.81	-244	111800	110000	108500	106700	105200	109250	105950	329	32400	2500	82230	100	1	13174420	14228	17.58	2.17	12	0.01	6145.00	49874.00	136500	20231227	-20.88	69571	20230726	55.24	130900	-17.49	20240102	105800	2.08	20240119	139800	-22.75	20231107	72900	48.15	20230726	1.40	N	185750	2500	329 억	1687820	N	N	460	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History