KissMeData/185750/price/prices-20240401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

79 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	20240430	160935	57	100.00	KOSPI200	의약품	N	N	N	N		N	104300	-1500	5	-1.42	4350214100	41819	82.60	104800	105200	103400	137500	74100	105800	104024.76	13.95	-12319	110400	108100	104300	102000	98200	109250	103150	329	31700	2500	80400	100	1	13174420	13741	6.47	1.59	12	0.32	16131.00	65569.00	136500	20231227	-23.59	69571	20230726	49.92	130900	-20.32	20240102	98300	6.10	20240416	139800	-25.39	20231107	72900	43.07	20230726	1.22	N	185750	2500	329 억	1837306	N	N	89	N	N
3	20240430	150947	57	100.00	KOSPI200	의약품	N	N	N	N		N	104000	-1800	5	-1.70	3666299800	35270	69.66	104800	105200	103400	137500	74100	105800	103949.47	13.95	-10801	110400	108100	104300	102000	98200	109250	103150	329	31700	2500	80400	100	1	13174420	13701	6.45	1.59	12	0.27	16131.00	65569.00	136500	20231227	-23.81	69571	20230726	49.49	130900	-20.55	20240102	98300	5.80	20240416	139800	-25.61	20231107	72900	42.66	20230726	1.22	N	185750	2500	329 억	1837306	N	N	94	N	N
4	20240430	140946	57	100.00	KOSPI200	의약품	N	N	N	N		N	103700	-2100	5	-1.98	3145013400	30251	59.75	104800	105200	103400	137500	74100	105800	103963.89	13.95	-9449	110400	108100	104300	102000	98200	109250	103150	329	31700	2500	80400	100	1	13174420	13662	6.43	1.58	12	0.23	16131.00	65569.00	136500	20231227	-24.03	69571	20230726	49.06	130900	-20.78	20240102	98300	5.49	20240416	139800	-25.82	20231107	72900	42.25	20230726	1.22	N	185750	2500	329 억	1837306	N	N	94	N	N
5	20240430	130944	57	100.00	KOSPI200	의약품	N	N	N	N		N	103900	-1900	5	-1.80	2614662700	25140	49.65	104800	105200	103400	137500	74100	105800	104004.01	13.95	-7345	110400	108100	104300	102000	98200	109250	103150	329	31700	2500	80400	100	1	13174420	13688	6.44	1.58	12	0.19	16131.00	65569.00	136500	20231227	-23.88	69571	20230726	49.34	130900	-20.63	20240102	98300	5.70	20240416	139800	-25.68	20231107	72900	42.52	20230726	1.22	N	185750	2500	329 억	1837306	N	N	94	N	N
6	20240430	120945	57	100.00	KOSPI200	의약품	N	N	N	N		N	104100	-1700	5	-1.61	1880912400	18070	35.69	104800	105200	103600	137500	74100	105800	104090.24	13.95	-6375	110400	108100	104300	102000	98200	109250	103150	329	31700	2500	80400	100	1	13174420	13715	6.45	1.59	12	0.14	16131.00	65569.00	136500	20231227	-23.74	69571	20230726	49.63	130900	-20.47	20240102	98300	5.90	20240416	139800	-25.54	20231107	72900	42.80	20230726	1.22	N	185750	2500	329 억	1837306	N	N	94	N	N
7	20240430	110941	57	100.00	KOSPI200	의약품	N	N	N	N		N	104300	-1500	5	-1.42	1390478500	13362	26.39	104800	105200	103600	137500	74100	105800	104062.02	13.95	-5647	110400	108100	104300	102000	98200	109250	103150	329	31700	2500	80400	100	1	13174420	13741	6.47	1.59	12	0.10	16131.00	65569.00	136500	20231227	-23.59	69571	20230726	49.92	130900	-20.32	20240102	98300	6.10	20240416	139800	-25.39	20231107	72900	43.07	20230726	1.22	N	185750	2500	329 억	1837306	N	N	94	N	N
8	20240430	100942	57	100.00	KOSPI200	의약품	N	N	N	N		N	104100	-1700	5	-1.61	642114800	6162	12.17	104800	105200	103600	137500	74100	105800	104205.32	13.95	-1700	110400	108100	104300	102000	98200	109250	103150	329	31700	2500	80400	100	1	13174420	13715	6.45	1.59	12	0.05	16131.00	65569.00	136500	20231227	-23.74	69571	20230726	49.63	130900	-20.47	20240102	98300	5.90	20240416	139800	-25.54	20231107	72900	42.80	20230726	1.22	N	185750	2500	329 억	1837306	N	N	94	N	N
9	20240430	090952	57	100.00	KOSPI200	의약품	N	N	N	N		N	103800	-2000	5	-1.89	200690800	1926	3.80	104800	104800	103600	137500	74100	105800	104200.00	13.95	-789	110400	108100	104300	102000	98200	109250	103150	329	31700	2500	80400	100	1	13174420	13675	6.43	1.58	12	0.01	16131.00	65569.00	136500	20231227	-23.96	69571	20230726	49.20	130900	-20.70	20240102	98300	5.60	20240416	139800	-25.75	20231107	72900	42.39	20230726	1.22	N	185750	2500	329 억	1837306	N	N	94	N	N
10	20240429	160931	57	100.00	KOSPI200	의약품	N	N	N	N		N	105800	4700	2	4.65	5245057600	50454	357.37	101000	106600	100500	131400	70800	101100	103956.45	13.93	152	101966	101532	100866	100432	99766	101750	100650	329	30300	2500	76830	100	1	13174420	13939	6.56	1.61	12	0.38	16131.00	65569.00	136500	20231227	-22.49	69571	20230726	52.07	130900	-19.17	20240102	98300	7.63	20240416	139800	-24.32	20231107	72900	45.13	20230726	1.23	N	185750	2500	329 억	1835276	N	N	94	N	N
11	20240429	150942	57	100.00	KOSPI200	의약품	N	N	N	N		N	105600	4500	2	4.45	4724203300	45546	322.61	101000	106500	100500	131400	70800	101100	103723.78	13.93	1084	101966	101532	100866	100432	99766	101750	100650	329	30300	2500	76830	100	1	13174420	13912	6.55	1.61	12	0.35	16131.00	65569.00	136500	20231227	-22.64	69571	20230726	51.79	130900	-19.33	20240102	98300	7.43	20240416	139800	-24.46	20231107	72900	44.86	20230726	1.23	N	185750	2500	329 억	1835276	N	N	9	N	N
12	20240429	140904	57	100.00	KOSPI200	의약품	N	N	N	N		N	101700	600	2	0.59	3168768400	30793	218.11	101000	105000	100500	131400	70800	101100	102905.48	13.93	3434	101966	101532	100866	100432	99766	101750	100650	329	30300	2500	76830	100	1	13174420	13398	6.30	1.55	12	0.23	16131.00	65569.00	136500	20231227	-25.49	69571	20230726	46.18	130900	-22.31	20240102	98300	3.46	20240416	139800	-27.25	20231107	72900	39.51	20230726	1.23	N	185750	2500	329 억	1835276	Y	N	9	N	N
13	20240429	130941	57	100.00	KOSPI200	의약품	N	N	N	N		N	103600	2500	2	2.47	2243849400	21920	155.26	101000	103700	100500	131400	70800	101100	102365.39	13.93	2647	101966	101532	100866	100432	99766	101750	100650	329	30300	2500	76830	100	1	13174420	13649	6.42	1.58	12	0.17	16131.00	65569.00	136500	20231227	-24.10	69571	20230726	48.91	130900	-20.86	20240102	98300	5.39	20240416	139800	-25.89	20231107	72900	42.11	20230726	1.23	N	185750	2500	329 억	1835276	N	N	9	N	N
14	20240429	120940	57	100.00	KOSPI200	의약품	N	N	N	N		N	103200	2100	2	2.08	1970803700	19282	136.58	101000	103300	100500	131400	70800	101100	102209.51	13.93	3271	101966	101532	100866	100432	99766	101750	100650	329	30300	2500	76830	100	1	13174420	13596	6.40	1.57	12	0.15	16131.00	65569.00	136500	20231227	-24.40	69571	20230726	48.34	130900	-21.16	20240102	98300	4.98	20240416	139800	-26.18	20231107	72900	41.56	20230726	1.23	N	185750	2500	329 억	1835276	N	N	9	N	N
15	20240429	110915	57	100.00	KOSPI200	의약품	N	N	N	N		N	102700	1600	2	1.58	1626494900	15938	112.89	101000	103000	100500	131400	70800	101100	102051.38	13.93	2849	101966	101532	100866	100432	99766	101750	100650	329	30300	2500	76830	100	1	13174420	13530	6.37	1.57	12	0.12	16131.00	65569.00	136500	20231227	-24.76	69571	20230726	47.62	130900	-21.54	20240102	98300	4.48	20240416	139800	-26.54	20231107	72900	40.88	20230726	1.23	N	185750	2500	329 억	1835276	N	N	9	N	N
16	20240429	100940	57	100.00	KOSPI200	의약품	N	N	N	N		N	103000	1900	2	1.88	1353968200	13272	94.01	101000	103000	100500	131400	70800	101100	102016.89	13.93	3156	101966	101532	100866	100432	99766	101750	100650	329	30300	2500	76830	100	1	13174420	13570	6.39	1.57	12	0.10	16131.00	65569.00	136500	20231227	-24.54	69571	20230726	48.05	130900	-21.31	20240102	98300	4.78	20240416	139800	-26.32	20231107	72900	41.29	20230726	1.23	N	185750	2500	329 억	1835276	N	N	9	N	N
17	20240429	090940	57	100.00	KOSPI200	의약품	N	N	N	N		N	101500	400	2	0.40	236528000	2337	16.55	101000	101700	100500	131400	70800	101100	101210.10	13.93	-90	101966	101532	100866	100432	99766	101750	100650	329	30300	2500	76830	100	1	13174420	13372	6.29	1.55	12	0.02	16131.00	65569.00	136500	20231227	-25.64	69571	20230726	45.89	130900	-22.46	20240102	98300	3.26	20240416	139800	-27.40	20231107	72900	39.23	20230726	1.23	N	185750	2500	329 억	1835276	N	N	9	N	N
18	20240426	160936	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101100	500	2	0.50	1422614700	14110	51.16	100600	101300	100200	130700	70500	100600	100823.09	13.91	2219	101933	101266	100833	100166	99733	101050	99950	329	30100	2500	76450	100	1	13174420	13319	6.27	1.54	12	0.11	16131.00	65569.00	136500	20231227	-25.93	69571	20230726	45.32	130900	-22.77	20240102	98300	2.85	20240416	139800	-27.68	20231107	72900	38.68	20230726	1.23	N	185750	2500	329 억	1832799	N	N	9	N	N
19	20240426	150937	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100800	200	2	0.20	1182234300	11732	42.54	100600	101300	100200	130700	70500	100600	100770.06	13.91	1684	101933	101266	100833	100166	99733	101050	99950	329	30100	2500	76450	100	1	13174420	13280	6.25	1.54	12	0.09	16131.00	65569.00	136500	20231227	-26.15	69571	20230726	44.89	130900	-22.99	20240102	98300	2.54	20240416	139800	-27.90	20231107	72900	38.27	20230726	1.23	N	185750	2500	329 억	1832799	N	N	49	N	N
20	20240426	140935	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101000	400	2	0.40	939483300	9327	33.82	100600	101300	100200	130700	70500	100600	100727.28	13.91	1004	101933	101266	100833	100166	99733	101050	99950	329	30100	2500	76450	100	1	13174420	13306	6.26	1.54	12	0.07	16131.00	65569.00	136500	20231227	-26.01	69571	20230726	45.18	130900	-22.84	20240102	98300	2.75	20240416	139800	-27.75	20231107	72900	38.55	20230726	1.23	N	185750	2500	329 억	1832799	N	N	49	N	N
21	20240426	130937	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100900	300	2	0.30	722514300	7175	26.02	100600	101300	100200	130700	70500	100600	100698.86	13.91	477	101933	101266	100833	100166	99733	101050	99950	329	30100	2500	76450	100	1	13174420	13293	6.26	1.54	12	0.05	16131.00	65569.00	136500	20231227	-26.08	69571	20230726	45.03	130900	-22.92	20240102	98300	2.64	20240416	139800	-27.83	20231107	72900	38.41	20230726	1.23	N	185750	2500	329 억	1832799	N	N	49	N	N
22	20240426	120934	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100800	200	2	0.20	510835300	5076	18.40	100600	101300	100200	130700	70500	100600	100637.37	13.91	-372	101933	101266	100833	100166	99733	101050	99950	329	30100	2500	76450	100	1	13174420	13280	6.25	1.54	12	0.04	16131.00	65569.00	136500	20231227	-26.15	69571	20230726	44.89	130900	-22.99	20240102	98300	2.54	20240416	139800	-27.90	20231107	72900	38.27	20230726	1.23	N	185750	2500	329 억	1832799	N	N	49	N	N
23	20240426	110934	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100300	-300	5	-0.30	390612400	3880	14.07	100600	101300	100200	130700	70500	100600	100673.30	13.91	-716	101933	101266	100833	100166	99733	101050	99950	329	30100	2500	76450	100	1	13174420	13214	6.22	1.53	12	0.03	16131.00	65569.00	136500	20231227	-26.52	69571	20230726	44.17	130900	-23.38	20240102	98300	2.03	20240416	139800	-28.25	20231107	72900	37.59	20230726	1.23	N	185750	2500	329 억	1832799	N	N	49	N	N
24	20240426	100934	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100300	-300	5	-0.30	247909700	2459	8.92	100600	101300	100300	130700	70500	100600	100817.28	13.91	8	101933	101266	100833	100166	99733	101050	99950	329	30100	2500	76450	100	1	13174420	13214	6.22	1.53	12	0.02	16131.00	65569.00	136500	20231227	-26.52	69571	20230726	44.17	130900	-23.38	20240102	98300	2.03	20240416	139800	-28.25	20231107	72900	37.59	20230726	1.23	N	185750	2500	329 억	1832799	N	N	49	N	N
25	20240426	090938	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100800	200	2	0.20	37363200	371	1.35	100600	101100	100500	130700	70500	100600	100709.43	13.91	49	101933	101266	100833	100166	99733	101050	99950	329	30100	2500	76450	100	1	13174420	13280	6.25	1.54	12	0.00	16131.00	65569.00	136500	20231227	-26.15	69571	20230726	44.89	130900	-22.99	20240102	98300	2.54	20240416	139800	-27.90	20231107	72900	38.27	20230726	1.23	N	185750	2500	329 억	1832799	N	N	49	N	N
26	20240425	160929	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100600	-1200	5	-1.18	2780727400	27577	133.71	101000	101500	100400	132300	71300	101800	100835.05	13.84	8397	105466	103632	102266	100432	99066	102950	99750	329	30500	2500	77360	100	1	13174420	13253	6.24	1.53	12	0.21	16131.00	65569.00	136500	20231227	-26.30	69571	20230726	44.60	130900	-23.15	20240102	98300	2.34	20240416	139800	-28.04	20231107	72900	38.00	20230726	1.23	N	185750	2500	329 억	1822754	N	N	49	N	N
27	20240425	150935	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101300	-500	5	-0.49	2537889100	25166	122.02	101000	101500	100400	132300	71300	101800	100845.95	13.84	9263	105466	103632	102266	100432	99066	102950	99750	329	30500	2500	77360	100	1	13174420	13346	6.28	1.54	12	0.19	16131.00	65569.00	136500	20231227	-25.79	69571	20230726	45.61	130900	-22.61	20240102	98300	3.05	20240416	139800	-27.54	20231107	72900	38.96	20230726	1.23	N	185750	2500	329 억	1822754	N	N	27	N	N
28	20240425	140932	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100600	-1200	5	-1.18	2230853900	22122	107.26	101000	101500	100400	132300	71300	101800	100843.23	13.84	8036	105466	103632	102266	100432	99066	102950	99750	329	30500	2500	77360	100	1	13174420	13253	6.24	1.53	12	0.17	16131.00	65569.00	136500	20231227	-26.30	69571	20230726	44.60	130900	-23.15	20240102	98300	2.34	20240416	139800	-28.04	20231107	72900	38.00	20230726	1.23	N	185750	2500	329 억	1822754	N	N	27	N	N
29	20240425	130933	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100600	-1200	5	-1.18	1852859500	18375	89.09	101000	101500	100400	132300	71300	101800	100835.89	13.84	6609	105466	103632	102266	100432	99066	102950	99750	329	30500	2500	77360	100	1	13174420	13253	6.24	1.53	12	0.14	16131.00	65569.00	136500	20231227	-26.30	69571	20230726	44.60	130900	-23.15	20240102	98300	2.34	20240416	139800	-28.04	20231107	72900	38.00	20230726	1.23	N	185750	2500	329 억	1822754	N	N	27	N	N
30	20240425	120929	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100900	-900	5	-0.88	1410560400	13992	67.84	101000	101500	100400	132300	71300	101800	100811.92	13.84	3068	105466	103632	102266	100432	99066	102950	99750	329	30500	2500	77360	100	1	13174420	13293	6.26	1.54	12	0.11	16131.00	65569.00	136500	20231227	-26.08	69571	20230726	45.03	130900	-22.92	20240102	98300	2.64	20240416	139800	-27.83	20231107	72900	38.41	20230726	1.23	N	185750	2500	329 억	1822754	N	N	27	N	N
31	20240425	110931	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100600	-1200	5	-1.18	1035956200	10272	49.80	101000	101500	100400	132300	71300	101800	100852.43	13.84	457	105466	103632	102266	100432	99066	102950	99750	329	30500	2500	77360	100	1	13174420	13253	6.24	1.53	12	0.08	16131.00	65569.00	136500	20231227	-26.30	69571	20230726	44.60	130900	-23.15	20240102	98300	2.34	20240416	139800	-28.04	20231107	72900	38.00	20230726	1.23	N	185750	2500	329 억	1822754	N	N	27	N	N
32	20240425	100930	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100900	-900	5	-0.88	613002800	6066	29.41	101000	101500	100500	132300	71300	101800	101055.52	13.84	-238	105466	103632	102266	100432	99066	102950	99750	329	30500	2500	77360	100	1	13174420	13293	6.26	1.54	12	0.05	16131.00	65569.00	136500	20231227	-26.08	69571	20230726	45.03	130900	-22.92	20240102	98300	2.64	20240416	139800	-27.83	20231107	72900	38.41	20230726	1.23	N	185750	2500	329 억	1822754	N	N	27	N	N
33	20240425	090934	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100900	-900	5	-0.88	271760100	2690	13.04	101000	101500	100500	132300	71300	101800	101026.06	13.84	-549	105466	103632	102266	100432	99066	102950	99750	329	30500	2500	77360	100	1	13174420	13293	6.26	1.54	12	0.02	16131.00	65569.00	136500	20231227	-26.08	69571	20230726	45.03	130900	-22.92	20240102	98300	2.64	20240416	139800	-27.83	20231107	72900	38.41	20230726	1.23	N	185750	2500	329 억	1822754	N	N	27	N	N
34	20240424	160913	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101800	-1300	5	-1.26	2098855500	20607	113.45	104100	104100	100900	134000	72200	103100	101851.58	13.89	-6719	104633	103866	102333	101566	100033	104250	101950	329	30900	2500	78350	100	1	13174420	13412	6.31	1.55	12	0.16	16131.00	65569.00	136500	20231227	-25.42	69571	20230726	46.33	130900	-22.23	20240102	98300	3.56	20240416	139800	-27.18	20231107	72900	39.64	20230726	1.24	N	185750	2500	329 억	1829399	N	N	26	N	N
35	20240424	150930	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101800	-1300	5	-1.26	1857617600	18241	100.42	104100	104100	100900	134000	72200	103100	101837.49	13.89	-5325	104633	103866	102333	101566	100033	104250	101950	329	30900	2500	78350	100	1	13174420	13412	6.31	1.55	12	0.14	16131.00	65569.00	136500	20231227	-25.42	69571	20230726	46.33	130900	-22.23	20240102	98300	3.56	20240416	139800	-27.18	20231107	72900	39.64	20230726	1.24	N	185750	2500	329 억	1829399	N	N	197	N	N
36	20240424	140928	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101800	-1300	5	-1.26	1542311800	15145	83.38	104100	104100	100900	134000	72200	103100	101836.37	13.89	-5190	104633	103866	102333	101566	100033	104250	101950	329	30900	2500	78350	100	1	13174420	13412	6.31	1.55	12	0.11	16131.00	65569.00	136500	20231227	-25.42	69571	20230726	46.33	130900	-22.23	20240102	98300	3.56	20240416	139800	-27.18	20231107	72900	39.64	20230726	1.24	N	185750	2500	329 억	1829399	N	N	197	N	N
37	20240424	130932	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101500	-1600	5	-1.55	1353251300	13288	73.16	104100	104100	100900	134000	72200	103100	101840.10	13.89	-5128	104633	103866	102333	101566	100033	104250	101950	329	30900	2500	78350	100	1	13174420	13372	6.29	1.55	12	0.10	16131.00	65569.00	136500	20231227	-25.64	69571	20230726	45.89	130900	-22.46	20240102	98300	3.26	20240416	139800	-27.40	20231107	72900	39.23	20230726	1.24	N	185750	2500	329 억	1829399	N	N	197	N	N
38	20240424	120927	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101300	-1800	5	-1.75	1255582300	12325	67.85	104100	104100	100900	134000	72200	103100	101872.80	13.89	-5072	104633	103866	102333	101566	100033	104250	101950	329	30900	2500	78350	100	1	13174420	13346	6.28	1.54	12	0.09	16131.00	65569.00	136500	20231227	-25.79	69571	20230726	45.61	130900	-22.61	20240102	98300	3.05	20240416	139800	-27.54	20231107	72900	38.96	20230726	1.24	N	185750	2500	329 억	1829399	N	N	197	N	N
39	20240424	110926	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101300	-1800	5	-1.75	1062728500	10421	57.37	104100	104100	100900	134000	72200	103100	101979.51	13.89	-4035	104633	103866	102333	101566	100033	104250	101950	329	30900	2500	78350	100	1	13174420	13346	6.28	1.54	12	0.08	16131.00	65569.00	136500	20231227	-25.79	69571	20230726	45.61	130900	-22.61	20240102	98300	3.05	20240416	139800	-27.54	20231107	72900	38.96	20230726	1.24	N	185750	2500	329 억	1829399	N	N	197	N	N
40	20240424	100924	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101400	-1700	5	-1.65	670105800	6543	36.02	104100	104100	101400	134000	72200	103100	102415.68	13.89	-2953	104633	103866	102333	101566	100033	104250	101950	329	30900	2500	78350	100	1	13174420	13359	6.29	1.55	12	0.05	16131.00	65569.00	136500	20231227	-25.71	69571	20230726	45.75	130900	-22.54	20240102	98300	3.15	20240416	139800	-27.47	20231107	72900	39.09	20230726	1.24	N	185750	2500	329 억	1829399	N	N	197	N	N
41	20240424	090928	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	103300	200	2	0.19	90319600	872	4.80	104100	104100	103100	134000	72200	103100	103577.52	13.89	-103	104633	103866	102333	101566	100033	104250	101950	329	30900	2500	78350	100	1	13174420	13609	6.40	1.58	12	0.01	16131.00	65569.00	136500	20231227	-24.32	69571	20230726	48.48	130900	-21.08	20240102	98300	5.09	20240416	139800	-26.11	20231107	72900	41.70	20230726	1.24	N	185750	2500	329 억	1829399	N	N	197	N	N
42	20240423	160903	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	103100	1100	2	1.08	1851862300	18086	74.52	101000	103100	100800	132600	71400	102000	102385.83	13.86	4095	103466	102732	101266	100532	99066	103100	100900	329	30600	2500	77520	100	1	13174420	13583	6.39	1.57	12	0.14	16131.00	65569.00	136500	20231227	-24.47	69571	20230726	48.19	130900	-21.24	20240102	98300	4.88	20240416	139800	-26.25	20231107	72900	41.43	20230726	1.23	N	185750	2500	329 억	1825351	N	N	197	N	N
43	20240423	150924	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102900	900	2	0.88	1620664300	15842	65.28	101000	102900	100800	132600	71400	102000	102301.75	13.86	3862	103466	102732	101266	100532	99066	103100	100900	329	30600	2500	77520	100	1	13174420	13556	6.38	1.57	12	0.12	16131.00	65569.00	136500	20231227	-24.62	69571	20230726	47.91	130900	-21.39	20240102	98300	4.68	20240416	139800	-26.39	20231107	72900	41.15	20230726	1.23	N	185750	2500	329 억	1825351	N	N	97	N	N
44	20240423	140923	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102700	700	2	0.69	1457827300	14257	58.75	101000	102800	100800	132600	71400	102000	102253.44	13.86	3082	103466	102732	101266	100532	99066	103100	100900	329	30600	2500	77520	100	1	13174420	13530	6.37	1.57	12	0.11	16131.00	65569.00	136500	20231227	-24.76	69571	20230726	47.62	130900	-21.54	20240102	98300	4.48	20240416	139800	-26.54	20231107	72900	40.88	20230726	1.23	N	185750	2500	329 억	1825351	N	N	97	N	N
45	20240423	130920	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102400	400	2	0.39	1150514200	11261	46.40	101000	102700	100800	132600	71400	102000	102168.03	13.86	1900	103466	102732	101266	100532	99066	103100	100900	329	30600	2500	77520	100	1	13174420	13491	6.35	1.56	12	0.09	16131.00	65569.00	136500	20231227	-24.98	69571	20230726	47.19	130900	-21.77	20240102	98300	4.17	20240416	139800	-26.75	20231107	72900	40.47	20230726	1.23	N	185750	2500	329 억	1825351	N	N	97	N	N
46	20240423	120921	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102200	200	2	0.20	1062121600	10398	42.84	101000	102700	100800	132600	71400	102000	102146.72	13.86	1656	103466	102732	101266	100532	99066	103100	100900	329	30600	2500	77520	100	1	13174420	13464	6.34	1.56	12	0.08	16131.00	65569.00	136500	20231227	-25.13	69571	20230726	46.90	130900	-21.93	20240102	98300	3.97	20240416	139800	-26.90	20231107	72900	40.19	20230726	1.23	N	185750	2500	329 억	1825351	N	N	97	N	N
47	20240423	110923	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102100	100	2	0.10	862053800	8439	34.77	101000	102700	100800	132600	71400	102000	102151.18	13.86	1410	103466	102732	101266	100532	99066	103100	100900	329	30600	2500	77520	100	1	13174420	13451	6.33	1.56	12	0.06	16131.00	65569.00	136500	20231227	-25.20	69571	20230726	46.76	130900	-22.00	20240102	98300	3.87	20240416	139800	-26.97	20231107	72900	40.05	20230726	1.23	N	185750	2500	329 억	1825351	N	N	97	N	N
48	20240423	100921	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102600	600	2	0.59	689198900	6752	27.82	101000	102700	100800	132600	71400	102000	102073.30	13.86	994	103466	102732	101266	100532	99066	103100	100900	329	30600	2500	77520	100	1	13174420	13517	6.36	1.56	12	0.05	16131.00	65569.00	136500	20231227	-24.84	69571	20230726	47.48	130900	-21.62	20240102	98300	4.37	20240416	139800	-26.61	20231107	72900	40.74	20230726	1.23	N	185750	2500	329 억	1825351	N	N	97	N	N
49	20240423	090921	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101900	-100	5	-0.10	203131300	2005	8.26	101000	102300	100800	132600	71400	102000	101312.37	13.86	-364	103466	102732	101266	100532	99066	103100	100900	329	30600	2500	77520	100	1	13174420	13425	6.32	1.55	12	0.02	16131.00	65569.00	136500	20231227	-25.35	69571	20230726	46.47	130900	-22.15	20240102	98300	3.66	20240416	139800	-27.11	20231107	72900	39.78	20230726	1.23	N	185750	2500	329 억	1825351	N	N	97	N	N
50	20240422	160919	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102000	2800	2	2.82	2455523400	24257	54.70	101200	102000	99800	128900	69500	99200	101229.41	13.80	8708	102000	100600	99900	98500	97800	100250	98150	329	29700	2500	75390	100	1	13174420	13438	6.32	1.56	12	0.18	16131.00	65569.00	136500	20231227	-25.27	69571	20230726	46.61	130900	-22.08	20240102	98300	3.76	20240416	139800	-27.04	20231107	72900	39.92	20230726	1.25	N	185750	2500	329 억	1817691	N	N	97	N	N
51	20240422	150916	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101800	2600	2	2.62	2147697900	21237	47.89	101200	101900	99800	128900	69500	99200	101130.00	13.80	7108	102000	100600	99900	98500	97800	100250	98150	329	29700	2500	75390	100	1	13174420	13412	6.31	1.55	12	0.16	16131.00	65569.00	136500	20231227	-25.42	69571	20230726	46.33	130900	-22.23	20240102	98300	3.56	20240416	139800	-27.18	20231107	72900	39.64	20230726	1.25	N	185750	2500	329 억	1817691	N	N	277	N	N
52	20240422	140918	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101200	2000	2	2.02	1547908400	15329	34.57	101200	101900	99800	128900	69500	99200	100979.09	13.80	3107	102000	100600	99900	98500	97800	100250	98150	329	29700	2500	75390	100	1	13174420	13333	6.27	1.54	12	0.12	16131.00	65569.00	136500	20231227	-25.86	69571	20230726	45.46	130900	-22.69	20240102	98300	2.95	20240416	139800	-27.61	20231107	72900	38.82	20230726	1.25	N	185750	2500	329 억	1817691	N	N	277	N	N
53	20240422	130915	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100900	1700	2	1.71	1277344400	12653	28.53	101200	101900	99800	128900	69500	99200	100951.90	13.80	2060	102000	100600	99900	98500	97800	100250	98150	329	29700	2500	75390	100	1	13174420	13293	6.26	1.54	12	0.10	16131.00	65569.00	136500	20231227	-26.08	69571	20230726	45.03	130900	-22.92	20240102	98300	2.64	20240416	139800	-27.83	20231107	72900	38.41	20230726	1.25	N	185750	2500	329 억	1817691	N	N	277	N	N
54	20240422	120915	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100500	1300	2	1.31	1199548100	11879	26.79	101200	101900	99800	128900	69500	99200	100980.56	13.80	1936	102000	100600	99900	98500	97800	100250	98150	329	29700	2500	75390	100	1	13174420	13240	6.23	1.53	12	0.09	16131.00	65569.00	136500	20231227	-26.37	69571	20230726	44.46	130900	-23.22	20240102	98300	2.24	20240416	139800	-28.11	20231107	72900	37.86	20230726	1.25	N	185750	2500	329 억	1817691	N	N	277	N	N
55	20240422	110916	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100700	1500	2	1.51	934515400	9239	20.84	101200	101900	99800	128900	69500	99200	101148.98	13.80	3482	102000	100600	99900	98500	97800	100250	98150	329	29700	2500	75390	100	1	13174420	13267	6.24	1.54	12	0.07	16131.00	65569.00	136500	20231227	-26.23	69571	20230726	44.74	130900	-23.07	20240102	98300	2.44	20240416	139800	-27.97	20231107	72900	38.13	20230726	1.25	N	185750	2500	329 억	1817691	N	N	277	N	N
56	20240422	100916	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100500	1300	2	1.31	821379000	8117	18.31	101200	101900	99800	128900	69500	99200	101192.44	13.80	3783	102000	100600	99900	98500	97800	100250	98150	329	29700	2500	75390	100	1	13174420	13240	6.23	1.53	12	0.06	16131.00	65569.00	136500	20231227	-26.37	69571	20230726	44.46	130900	-23.22	20240102	98300	2.24	20240416	139800	-28.11	20231107	72900	37.86	20230726	1.25	N	185750	2500	329 억	1817691	N	N	277	N	N
57	20240422	090916	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101100	1900	2	1.92	197363200	1958	4.42	101200	101200	99800	128900	69500	99200	100798.37	13.80	1263	102000	100600	99900	98500	97800	100250	98150	329	29700	2500	75390	100	1	13174420	13319	6.27	1.54	12	0.01	16131.00	65569.00	136500	20231227	-25.93	69571	20230726	45.32	130900	-22.77	20240102	98300	2.85	20240416	139800	-27.68	20231107	72900	38.68	20230726	1.25	N	185750	2500	329 억	1817691	N	N	277	N	N
58	20240419	160835	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	99200	-2400	5	-2.36	4391034100	44038	252.42	100200	101300	99200	132000	71200	101600	99710.23	13.70	7619	103266	102432	100966	100132	98666	102850	100550	329	30400	2500	77210	100	1	13174420	13069	6.15	1.51	12	0.33	16131.00	65569.00	136500	20231227	-27.33	69571	20230726	42.59	130900	-24.22	20240102	98300	0.92	20240416	139800	-29.04	20231107	72900	36.08	20230726	1.25	N	185750	2500	329 억	1804965	N	N	277	N	N
59	20240419	150842	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	99300	-2300	5	-2.26	4100011100	41106	235.62	100200	101300	99200	132000	71200	101600	99742.40	13.70	7906	103266	102432	100966	100132	98666	102850	100550	329	30400	2500	77210	100	1	13174420	13082	6.16	1.51	12	0.31	16131.00	65569.00	136500	20231227	-27.25	69571	20230726	42.73	130900	-24.14	20240102	98300	1.02	20240416	139800	-28.97	20231107	72900	36.21	20230726	1.25	N	185750	2500	329 억	1804965	N	N	165	N	N
60	20240419	140834	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	99300	-2300	5	-2.26	3510901900	35174	201.62	100200	101300	99200	132000	71200	101600	99815.26	13.70	6379	103266	102432	100966	100132	98666	102850	100550	329	30400	2500	77210	100	1	13174420	13082	6.16	1.51	12	0.27	16131.00	65569.00	136500	20231227	-27.25	69571	20230726	42.73	130900	-24.14	20240102	98300	1.02	20240416	139800	-28.97	20231107	72900	36.21	20230726	1.25	N	185750	2500	329 억	1804965	N	N	165	N	N
61	20240419	130835	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	99900	-1700	5	-1.67	2577105700	25795	147.86	100200	101300	99200	132000	71200	101600	99907.18	13.70	3805	103266	102432	100966	100132	98666	102850	100550	329	30400	2500	77210	100	1	13174420	13161	6.19	1.52	12	0.20	16131.00	65569.00	136500	20231227	-26.81	69571	20230726	43.59	130900	-23.68	20240102	98300	1.63	20240416	139800	-28.54	20231107	72900	37.04	20230726	1.25	N	185750	2500	329 억	1804965	N	N	165	N	N
62	20240419	120832	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	99900	-1700	5	-1.67	1597009700	15967	91.52	100200	101300	99200	132000	71200	101600	100019.40	13.70	-1761	103266	102432	100966	100132	98666	102850	100550	329	30400	2500	77210	100	1	13174420	13161	6.19	1.52	12	0.12	16131.00	65569.00	136500	20231227	-26.81	69571	20230726	43.59	130900	-23.68	20240102	98300	1.63	20240416	139800	-28.54	20231107	72900	37.04	20230726	1.25	N	185750	2500	329 억	1804965	N	N	165	N	N
63	20240419	110842	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100300	-1300	5	-1.28	1142498600	11401	65.35	100200	101300	99600	132000	71200	101600	100210.39	13.70	-1012	103266	102432	100966	100132	98666	102850	100550	329	30400	2500	77210	100	1	13174420	13214	6.22	1.53	12	0.09	16131.00	65569.00	136500	20231227	-26.52	69571	20230726	44.17	130900	-23.38	20240102	98300	2.03	20240416	139800	-28.25	20231107	72900	37.59	20230726	1.25	N	185750	2500	329 억	1804965	N	N	165	N	N
64	20240419	100839	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101100	-500	5	-0.49	706456300	7042	40.36	100200	101300	99600	132000	71200	101600	100320.41	13.70	698	103266	102432	100966	100132	98666	102850	100550	329	30400	2500	77210	100	1	13174420	13319	6.27	1.54	12	0.05	16131.00	65569.00	136500	20231227	-25.93	69571	20230726	45.32	130900	-22.77	20240102	98300	2.85	20240416	139800	-27.68	20231107	72900	38.68	20230726	1.25	N	185750	2500	329 억	1804965	N	N	165	N	N
65	20240419	090830	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100300	-1300	5	-1.28	213059900	2128	12.20	100200	100600	99600	132000	71200	101600	100122.13	13.70	245	103266	102432	100966	100132	98666	102850	100550	329	30400	2500	77210	100	1	13174420	13214	6.22	1.53	12	0.02	16131.00	65569.00	136500	20231227	-26.52	69571	20230726	44.17	130900	-23.38	20240102	98300	2.03	20240416	139800	-28.25	20231107	72900	37.59	20230726	1.25	N	185750	2500	329 억	1804965	N	N	165	N	N
66	20240418	160832	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101600	2500	2	2.52	1760438400	17429	57.09	99600	101800	99500	128800	69400	99100	101005.97	13.66	4331	101500	100300	99600	98400	97700	99950	98050	329	29700	2500	75310	100	1	13174420	13385	6.30	1.55	12	0.13	16131.00	65569.00	136500	20231227	-25.57	69571	20230726	46.04	130900	-22.38	20240102	98300	3.36	20240416	139800	-27.32	20231107	72900	39.37	20230726	1.27	N	185750	2500	329 억	1799259	N	N	165	N	N
67	20240418	150831	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101500	2400	2	2.42	1538811600	15247	49.94	99600	101800	99500	128800	69400	99100	100925.53	13.66	3925	101500	100300	99600	98400	97700	99950	98050	329	29700	2500	75310	100	1	13174420	13372	6.29	1.55	12	0.12	16131.00	65569.00	136500	20231227	-25.64	69571	20230726	45.89	130900	-22.46	20240102	98300	3.26	20240416	139800	-27.40	20231107	72900	39.23	20230726	1.27	N	185750	2500	329 억	1799259	N	N	207	N	N
68	20240418	140837	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101000	1900	2	1.92	1245277000	12347	40.44	99600	101800	99500	128800	69400	99100	100856.65	13.66	3993	101500	100300	99600	98400	97700	99950	98050	329	29700	2500	75310	100	1	13174420	13306	6.26	1.54	12	0.09	16131.00	65569.00	136500	20231227	-26.01	69571	20230726	45.18	130900	-22.84	20240102	98300	2.75	20240416	139800	-27.75	20231107	72900	38.55	20230726	1.27	N	185750	2500	329 억	1799259	N	N	207	N	N
69	20240418	130830	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101100	2000	2	2.02	1109996800	11008	36.06	99600	101800	99500	128800	69400	99100	100835.47	13.66	4508	101500	100300	99600	98400	97700	99950	98050	329	29700	2500	75310	100	1	13174420	13319	6.27	1.54	12	0.08	16131.00	65569.00	136500	20231227	-25.93	69571	20230726	45.32	130900	-22.77	20240102	98300	2.85	20240416	139800	-27.68	20231107	72900	38.68	20230726	1.27	N	185750	2500	329 억	1799259	N	N	207	N	N
70	20240418	120829	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101600	2500	2	2.52	1027934700	10199	33.41	99600	101800	99500	128800	69400	99100	100787.79	13.66	4321	101500	100300	99600	98400	97700	99950	98050	329	29700	2500	75310	100	1	13174420	13385	6.30	1.55	12	0.08	16131.00	65569.00	136500	20231227	-25.57	69571	20230726	46.04	130900	-22.38	20240102	98300	3.36	20240416	139800	-27.32	20231107	72900	39.37	20230726	1.27	N	185750	2500	329 억	1799259	N	N	207	N	N
71	20240418	110833	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101000	1900	2	1.92	705147100	7014	22.97	99600	101300	99500	128800	69400	99100	100534.23	13.66	2032	101500	100300	99600	98400	97700	99950	98050	329	29700	2500	75310	100	1	13174420	13306	6.26	1.54	12	0.05	16131.00	65569.00	136500	20231227	-26.01	69571	20230726	45.18	130900	-22.84	20240102	98300	2.75	20240416	139800	-27.75	20231107	72900	38.55	20230726	1.27	N	185750	2500	329 억	1799259	N	N	207	N	N
72	20240418	100833	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101100	2000	2	2.02	351099500	3506	11.48	99600	101200	99500	128800	69400	99100	100142.47	13.66	1053	101500	100300	99600	98400	97700	99950	98050	329	29700	2500	75310	100	1	13174420	13319	6.27	1.54	12	0.03	16131.00	65569.00	136500	20231227	-25.93	69571	20230726	45.32	130900	-22.77	20240102	98300	2.85	20240416	139800	-27.68	20231107	72900	38.68	20230726	1.27	N	185750	2500	329 억	1799259	N	N	207	N	N
73	20240418	090829	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	99800	700	2	0.71	74506200	747	2.45	99600	100100	99500	128800	69400	99100	99740.56	13.66	535	101500	100300	99600	98400	97700	99950	98050	329	29700	2500	75310	100	1	13174420	13148	6.19	1.52	12	0.01	16131.00	65569.00	136500	20231227	-26.89	69571	20230726	43.45	130900	-23.76	20240102	98300	1.53	20240416	139800	-28.61	20231107	72900	36.90	20230726	1.27	N	185750	2500	329 억	1799259	N	N	207	N	N
74	20240417	160823	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	99100	-1000	5	-1.00	3032759600	30485	70.51	100200	100800	98900	130100	70100	100100	99483.73	13.62	855	102500	101300	99800	98600	97100	101900	99200	329	30000	2500	76070	100	1	13174420	13056	6.14	1.51	12	0.23	16131.00	65569.00	136500	20231227	-27.40	69571	20230726	42.44	130900	-24.29	20240102	98300	0.81	20240416	139800	-29.11	20231107	72900	35.94	20230726	1.27	N	185750	2500	329 억	1793836	N	N	206	N	N
75	20240417	150838	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	99200	-900	5	-0.90	2705935900	27190	62.89	100200	100800	98900	130100	70100	100100	99519.53	13.62	866	102500	101300	99800	98600	97100	101900	99200	329	30000	2500	76070	100	1	13174420	13069	6.15	1.51	12	0.21	16131.00	65569.00	136500	20231227	-27.33	69571	20230726	42.59	130900	-24.22	20240102	98300	0.92	20240416	139800	-29.04	20231107	72900	36.08	20230726	1.27	N	185750	2500	329 억	1793836	N	N	81	N	N
76	20240417	140831	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	99500	-600	5	-0.60	2287408500	22976	53.14	100200	100800	98900	130100	70100	100100	99556.43	13.62	2174	102500	101300	99800	98600	97100	101900	99200	329	30000	2500	76070	100	1	13174420	13109	6.17	1.52	12	0.17	16131.00	65569.00	136500	20231227	-27.11	69571	20230726	43.02	130900	-23.99	20240102	98300	1.22	20240416	139800	-28.83	20231107	72900	36.49	20230726	1.27	N	185750	2500	329 억	1793836	N	N	81	N	N
77	20240417	130832	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	99200	-900	5	-0.90	1730557000	17360	40.15	100200	100800	99100	130100	70100	100100	99686.46	13.62	1132	102500	101300	99800	98600	97100	101900	99200	329	30000	2500	76070	100	1	13174420	13069	6.15	1.51	12	0.13	16131.00	65569.00	136500	20231227	-27.33	69571	20230726	42.59	130900	-24.22	20240102	98300	0.92	20240416	139800	-29.04	20231107	72900	36.08	20230726	1.27	N	185750	2500	329 억	1793836	N	N	81	N	N
78	20240417	120835	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100100	0	3	0.00	1308117000	13118	30.34	100200	100800	99200	130100	70100	100100	99719.24	13.62	710	102500	101300	99800	98600	97100	101900	99200	329	30000	2500	76070	100	1	13174420	13188	6.21	1.53	12	0.10	16131.00	65569.00	136500	20231227	-26.67	69571	20230726	43.88	130900	-23.53	20240102	98300	1.83	20240416	139800	-28.40	20231107	72900	37.31	20230726	1.27	N	185750	2500	329 억	1793836	N	N	81	N	N
79	20240417	110836	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	99800	-300	5	-0.30	1100308300	11036	25.52	100200	100800	99200	130100	70100	100100	99701.73	13.62	588	102500	101300	99800	98600	97100	101900	99200	329	30000	2500	76070	100	1	13174420	13148	6.19	1.52	12	0.08	16131.00	65569.00	136500	20231227	-26.89	69571	20230726	43.45	130900	-23.76	20240102	98300	1.53	20240416	139800	-28.61	20231107	72900	36.90	20230726	1.27	N	185750	2500	329 억	1793836	N	N	81	N	N
80	20240417	100830	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	99800	-300	5	-0.30	744393200	7470	17.28	100200	100800	99200	130100	70100	100100	99651.03	13.62	447	102500	101300	99800	98600	97100	101900	99200	329	30000	2500	76070	100	1	13174420	13148	6.19	1.52	12	0.06	16131.00	65569.00	136500	20231227	-26.89	69571	20230726	43.45	130900	-23.76	20240102	98300	1.53	20240416	139800	-28.61	20231107	72900	36.90	20230726	1.27	N	185750	2500	329 억	1793836	N	N	81	N	N
81	20240417	090826	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	99900	-200	5	-0.20	84973500	849	1.96	100200	100800	99600	130100	70100	100100	100086.57	13.62	-63	102500	101300	99800	98600	97100	101900	99200	329	30000	2500	76070	100	1	13174420	13161	6.19	1.52	12	0.01	16131.00	65569.00	136500	20231227	-26.81	69571	20230726	43.59	130900	-23.68	20240102	98300	1.63	20240416	139800	-28.54	20231107	72900	37.04	20230726	1.27	N	185750	2500	329 억	1793836	N	N	81	N	N
82	20240416	160832	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100100	500	2	0.50	4289853700	42997	123.58	98700	101000	98300	129400	69800	99600	99770.93	13.49	13923	103466	101532	100066	98132	96666	100800	97400	329	29800	2500	75690	100	1	13174420	13188	6.21	1.53	12	0.33	16131.00	65569.00	136500	20231227	-26.67	69571	20230726	43.88	130900	-23.53	20240102	98300	1.83	20240416	139800	-28.40	20231107	72900	37.31	20230726	1.28	N	185750	2500	329 억	1776862	N	N	81	N	N
83	20240416	150830	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100000	400	2	0.40	3939844800	39505	113.54	98700	101000	98300	129400	69800	99600	99730.29	13.49	12795	103466	101532	100066	98132	96666	100800	97400	329	29800	2500	75690	100	1	13174420	13174	6.20	1.53	12	0.30	16131.00	65569.00	136500	20231227	-26.74	69571	20230726	43.74	130900	-23.61	20240102	98300	1.73	20240416	139800	-28.47	20231107	72900	37.17	20230726	1.28	N	185750	2500	329 억	1776862	N	N	413	N	N
84	20240416	140830	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100000	400	2	0.40	3192487000	32033	92.06	98700	101000	98300	129400	69800	99600	99662.44	13.49	8355	103466	101532	100066	98132	96666	100800	97400	329	29800	2500	75690	100	1	13174420	13174	6.20	1.53	12	0.24	16131.00	65569.00	136500	20231227	-26.74	69571	20230726	43.74	130900	-23.61	20240102	98300	1.73	20240416	139800	-28.47	20231107	72900	37.17	20230726	1.28	N	185750	2500	329 억	1776862	N	N	413	N	N
85	20240416	130828	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	99500	-100	5	-0.10	2517343300	25259	72.60	98700	101000	98300	129400	69800	99600	99661.24	13.49	3132	103466	101532	100066	98132	96666	100800	97400	329	29800	2500	75690	100	1	13174420	13109	6.17	1.52	12	0.19	16131.00	65569.00	136500	20231227	-27.11	69571	20230726	43.02	130900	-23.99	20240102	98300	1.22	20240416	139800	-28.83	20231107	72900	36.49	20230726	1.28	N	185750	2500	329 억	1776862	N	N	413	N	N
86	20240416	120831	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	99000	-600	5	-0.60	2206747400	22123	63.58	98700	101000	98300	129400	69800	99600	99749.02	13.49	1220	103466	101532	100066	98132	96666	100800	97400	329	29800	2500	75690	100	1	13174420	13043	6.14	1.51	12	0.17	16131.00	65569.00	136500	20231227	-27.47	69571	20230726	42.30	130900	-24.37	20240102	98300	0.71	20240416	139800	-29.18	20231107	72900	35.80	20230726	1.28	N	185750	2500	329 억	1776862	N	N	413	N	N
87	20240416	110827	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	98800	-800	5	-0.80	1898290200	19007	54.63	98700	101000	98300	129400	69800	99600	99873.23	13.49	46	103466	101532	100066	98132	96666	100800	97400	329	29800	2500	75690	100	1	13174420	13016	6.12	1.51	12	0.14	16131.00	65569.00	136500	20231227	-27.62	69571	20230726	42.01	130900	-24.52	20240102	98300	0.51	20240416	139800	-29.33	20231107	72900	35.53	20230726	1.28	N	185750	2500	329 억	1776862	N	N	413	N	N
88	20240416	100819	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100500	900	2	0.90	751528800	7527	21.63	98700	101000	98300	129400	69800	99600	99844.43	13.49	3545	103466	101532	100066	98132	96666	100800	97400	329	29800	2500	75690	100	1	13174420	13240	6.23	1.53	12	0.06	16131.00	65569.00	136500	20231227	-26.37	69571	20230726	44.46	130900	-23.22	20240102	98300	2.24	20240416	139800	-28.11	20231107	72900	37.86	20230726	1.28	N	185750	2500	329 억	1776862	N	N	413	N	N
89	20240416	090819	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	98800	-800	5	-0.80	136864700	1386	3.98	98700	99100	98300	129400	69800	99600	98747.36	13.49	224	103466	101532	100066	98132	96666	100800	97400	329	29800	2500	75690	100	1	13174420	13016	6.12	1.51	12	0.01	16131.00	65569.00	136500	20231227	-27.62	69571	20230726	42.01	130900	-24.52	20240102	98300	0.51	20240416	139800	-29.33	20231107	72900	35.53	20230726	1.28	N	185750	2500	329 억	1776862	N	N	413	N	N
90	20240415	160817	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	99600	-3200	5	-3.11	3463164300	34686	127.46	102000	102000	98600	133600	72000	102800	99843.48	13.51	-7775	105066	103932	102266	101132	99466	104500	101700	329	30800	2500	78120	100	1	13174420	13122	6.17	1.52	12	0.26	16131.00	65569.00	136500	20231227	-27.03	69571	20230726	43.16	130900	-23.91	20240102	98600	1.01	20240415	139800	-28.76	20231107	72900	36.63	20230726	1.27	N	185750	2500	329 억	1780385	N	N	413	N	N
91	20240415	150823	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	99300	-3500	5	-3.40	3012240900	30152	110.80	102000	102000	98600	133600	72000	102800	99901.67	13.51	-6939	105066	103932	102266	101132	99466	104500	101700	329	30800	2500	78120	100	1	13174420	13082	6.16	1.51	12	0.23	16131.00	65569.00	136500	20231227	-27.25	69571	20230726	42.73	130900	-24.14	20240102	98600	0.71	20240415	139800	-28.97	20231107	72900	36.21	20230726	1.27	N	185750	2500	329 억	1780385	N	N	62	N	N
92	20240415	140815	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	99900	-2900	5	-2.82	2398664900	23993	88.17	102000	102000	98600	133600	72000	102800	99973.29	13.51	-6690	105066	103932	102266	101132	99466	104500	101700	329	30800	2500	78120	100	1	13174420	13161	6.19	1.52	12	0.18	16131.00	65569.00	136500	20231227	-26.81	69571	20230726	43.59	130900	-23.68	20240102	98600	1.32	20240415	139800	-28.54	20231107	72900	37.04	20230726	1.27	N	185750	2500	329 억	1780385	N	N	62	N	N
93	20240415	130808	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	99900	-2900	5	-2.82	1925119500	19255	70.76	102000	102000	98600	133600	72000	102800	99979.95	13.51	-6020	105066	103932	102266	101132	99466	104500	101700	329	30800	2500	78120	100	1	13174420	13161	6.19	1.52	12	0.15	16131.00	65569.00	136500	20231227	-26.81	69571	20230726	43.59	130900	-23.68	20240102	98600	1.32	20240415	139800	-28.54	20231107	72900	37.04	20230726	1.27	N	185750	2500	329 억	1780385	N	N	62	N	N
94	20240415	120821	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	99800	-3000	5	-2.92	1524064100	15234	55.98	102000	102000	98600	133600	72000	102800	100043.23	13.51	-4920	105066	103932	102266	101132	99466	104500	101700	329	30800	2500	78120	100	1	13174420	13148	6.19	1.52	12	0.12	16131.00	65569.00	136500	20231227	-26.89	69571	20230726	43.45	130900	-23.76	20240102	98600	1.22	20240415	139800	-28.61	20231107	72900	36.90	20230726	1.27	N	185750	2500	329 억	1780385	N	N	62	N	N
95	20240415	110821	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100000	-2800	5	-2.72	1375312400	13745	50.51	102000	102000	98600	133600	72000	102800	100058.71	13.51	-4248	105066	103932	102266	101132	99466	104500	101700	329	30800	2500	78120	100	1	13174420	13174	6.20	1.53	12	0.10	16131.00	65569.00	136500	20231227	-26.74	69571	20230726	43.74	130900	-23.61	20240102	98600	1.42	20240415	139800	-28.47	20231107	72900	37.17	20230726	1.27	N	185750	2500	329 억	1780385	N	N	62	N	N
96	20240415	100816	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100200	-2600	5	-2.53	1119467900	11185	41.10	102000	102000	98600	133600	72000	102800	100086.05	13.51	-3667	105066	103932	102266	101132	99466	104500	101700	329	30800	2500	78120	100	1	13174420	13201	6.21	1.53	12	0.08	16131.00	65569.00	136500	20231227	-26.59	69571	20230726	44.03	130900	-23.45	20240102	98600	1.62	20240415	139800	-28.33	20231107	72900	37.45	20230726	1.27	N	185750	2500	329 억	1780385	N	N	62	N	N
97	20240415	090822	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100700	-2100	5	-2.04	88586600	876	3.22	102000	102000	100700	133600	72000	102800	101122.43	13.51	-90	105066	103932	102266	101132	99466	104500	101700	329	30800	2500	78120	100	1	13174420	13267	6.24	1.54	12	0.01	16131.00	65569.00	136500	20231227	-26.23	69571	20230726	44.74	130900	-23.07	20240102	100500	0.20	20240411	139800	-27.97	20231107	72900	38.13	20230726	1.27	N	185750	2500	329 억	1780385	N	N	62	N	N
98	20240412	160816	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102800	1500	2	1.48	2769333100	27135	91.72	101200	103400	100600	131600	71000	101300	102057.36	13.43	5086	104100	102700	101600	100200	99100	102150	99650	329	30300	2500	76980	100	1	13174420	13543	6.37	1.57	12	0.21	16131.00	65569.00	136500	20231227	-24.69	69571	20230726	47.76	130900	-21.47	20240102	100500	2.29	20240411	139800	-26.47	20231107	72900	41.02	20230726	1.28	N	185750	2500	329 억	1769824	N	N	62	N	N
99	20240412	150818	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102700	1400	2	1.38	2365216300	23209	78.45	101200	103400	100600	131600	71000	101300	101909.44	13.43	5198	104100	102700	101600	100200	99100	102150	99650	329	30300	2500	76980	100	1	13174420	13530	6.37	1.57	12	0.18	16131.00	65569.00	136500	20231227	-24.76	69571	20230726	47.62	130900	-21.54	20240102	100500	2.19	20240411	139800	-26.54	20231107	72900	40.88	20230726	1.28	N	185750	2500	329 억	1769824	N	N	124	N	N
100	20240412	140814	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102600	1300	2	1.28	1851461000	18206	61.54	101200	102600	100600	131600	71000	101300	101695.10	13.43	2641	104100	102700	101600	100200	99100	102150	99650	329	30300	2500	76980	100	1	13174420	13517	6.36	1.56	12	0.14	16131.00	65569.00	136500	20231227	-24.84	69571	20230726	47.48	130900	-21.62	20240102	100500	2.09	20240411	139800	-26.61	20231107	72900	40.74	20230726	1.28	N	185750	2500	329 억	1769824	N	N	124	N	N
101	20240412	130806	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101200	-100	5	-0.10	1305070700	12856	43.45	101200	102400	100600	131600	71000	101300	101514.52	13.43	-953	104100	102700	101600	100200	99100	102150	99650	329	30300	2500	76980	100	1	13174420	13333	6.27	1.54	12	0.10	16131.00	65569.00	136500	20231227	-25.86	69571	20230726	45.46	130900	-22.69	20240102	100500	0.70	20240411	139800	-27.61	20231107	72900	38.82	20230726	1.28	N	185750	2500	329 억	1769824	N	N	124	N	N
102	20240412	120812	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101700	400	2	0.39	1051477600	10356	35.00	101200	102400	100600	131600	71000	101300	101533.18	13.43	-321	104100	102700	101600	100200	99100	102150	99650	329	30300	2500	76980	100	1	13174420	13398	6.30	1.55	12	0.08	16131.00	65569.00	136500	20231227	-25.49	69571	20230726	46.18	130900	-22.31	20240102	100500	1.19	20240411	139800	-27.25	20231107	72900	39.51	20230726	1.28	N	185750	2500	329 억	1769824	N	N	124	N	N
103	20240412	110810	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102200	900	2	0.89	876972700	8645	29.22	101200	102400	100600	131600	71000	101300	101442.76	13.43	66	104100	102700	101600	100200	99100	102150	99650	329	30300	2500	76980	100	1	13174420	13464	6.34	1.56	12	0.07	16131.00	65569.00	136500	20231227	-25.13	69571	20230726	46.90	130900	-21.93	20240102	100500	1.69	20240411	139800	-26.90	20231107	72900	40.19	20230726	1.28	N	185750	2500	329 억	1769824	N	N	124	N	N
104	20240412	100811	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102000	700	2	0.69	675835300	6674	22.56	101200	102400	100600	131600	71000	101300	101263.90	13.43	-619	104100	102700	101600	100200	99100	102150	99650	329	30300	2500	76980	100	1	13174420	13438	6.32	1.56	12	0.05	16131.00	65569.00	136500	20231227	-25.27	69571	20230726	46.61	130900	-22.08	20240102	100500	1.49	20240411	139800	-27.04	20231107	72900	39.92	20230726	1.28	N	185750	2500	329 억	1769824	N	N	124	N	N
105	20240412	090811	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100700	-600	5	-0.59	217227600	2149	7.26	101200	102000	100600	131600	71000	101300	101083.11	13.43	-979	104100	102700	101600	100200	99100	102150	99650	329	30300	2500	76980	100	1	13174420	13267	6.24	1.54	12	0.02	16131.00	65569.00	136500	20231227	-26.23	69571	20230726	44.74	130900	-23.07	20240102	100500	0.20	20240411	139800	-27.97	20231107	72900	38.13	20230726	1.28	N	185750	2500	329 억	1769824	N	N	124	N	N
106	20240411	160806	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101300	-2000	5	-1.94	2995648000	29564	81.19	102000	103000	100500	134200	72400	103300	101326.90	13.43	-1499	106233	104766	103633	102166	101033	104200	101600	329	30900	2500	78500	100	1	13174420	13346	6.28	1.54	12	0.22	16131.00	65569.00	136500	20231227	-25.79	69571	20230726	45.61	130900	-22.61	20240102	100500	0.80	20240411	139800	-27.54	20231107	72900	38.96	20230726	1.28	N	185750	2500	329 억	1768930	N	N	124	N	N
107	20240411	150813	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101300	-2000	5	-1.94	2427023600	23952	65.78	102000	103000	100500	134200	72400	103300	101327.82	13.43	-2059	106233	104766	103633	102166	101033	104200	101600	329	30900	2500	78500	100	1	13174420	13346	6.28	1.54	12	0.18	16131.00	65569.00	136500	20231227	-25.79	69571	20230726	45.61	130900	-22.61	20240102	100500	0.80	20240411	139800	-27.54	20231107	72900	38.96	20230726	1.28	N	185750	2500	329 억	1768930	N	N	4	N	N
108	20240411	140809	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101900	-1400	5	-1.36	1969204300	19446	53.40	102000	103000	100500	134200	72400	103300	101264.22	13.43	-1690	106233	104766	103633	102166	101033	104200	101600	329	30900	2500	78500	100	1	13174420	13425	6.32	1.55	12	0.15	16131.00	65569.00	136500	20231227	-25.35	69571	20230726	46.47	130900	-22.15	20240102	100500	1.39	20240411	139800	-27.11	20231107	72900	39.78	20230726	1.28	N	185750	2500	329 억	1768930	N	N	4	N	N
109	20240411	130800	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101500	-1800	5	-1.74	1740339500	17195	47.22	102000	103000	100500	134200	72400	103300	101210.74	13.43	-1565	106233	104766	103633	102166	101033	104200	101600	329	30900	2500	78500	100	1	13174420	13372	6.29	1.55	12	0.13	16131.00	65569.00	136500	20231227	-25.64	69571	20230726	45.89	130900	-22.46	20240102	100500	1.00	20240411	139800	-27.40	20231107	72900	39.23	20230726	1.28	N	185750	2500	329 억	1768930	N	N	4	N	N
110	20240411	120810	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101400	-1900	5	-1.84	1554842200	15365	42.20	102000	103000	100500	134200	72400	103300	101192.39	13.43	-1624	106233	104766	103633	102166	101033	104200	101600	329	30900	2500	78500	100	1	13174420	13359	6.29	1.55	12	0.12	16131.00	65569.00	136500	20231227	-25.71	69571	20230726	45.75	130900	-22.54	20240102	100500	0.90	20240411	139800	-27.47	20231107	72900	39.09	20230726	1.28	N	185750	2500	329 억	1768930	N	N	4	N	N
111	20240411	110803	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101200	-2100	5	-2.03	1409707900	13931	38.26	102000	103000	100500	134200	72400	103300	101190.64	13.43	-1251	106233	104766	103633	102166	101033	104200	101600	329	30900	2500	78500	100	1	13174420	13333	6.27	1.54	12	0.11	16131.00	65569.00	136500	20231227	-25.86	69571	20230726	45.46	130900	-22.69	20240102	100500	0.70	20240411	139800	-27.61	20231107	72900	38.82	20230726	1.28	N	185750	2500	329 억	1768930	N	N	4	N	N
112	20240411	100810	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101900	-1400	5	-1.36	1000244900	9878	27.13	102000	103000	100500	134200	72400	103300	101257.79	13.43	-819	106233	104766	103633	102166	101033	104200	101600	329	30900	2500	78500	100	1	13174420	13425	6.32	1.55	12	0.07	16131.00	65569.00	136500	20231227	-25.35	69571	20230726	46.47	130900	-22.15	20240102	100500	1.39	20240411	139800	-27.11	20231107	72900	39.78	20230726	1.28	N	185750	2500	329 억	1768930	N	N	4	N	N
113	20240411	090808	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101700	-1600	5	-1.55	162668800	1597	4.39	102000	103000	101500	134200	72400	103300	101849.91	13.43	-5	106233	104766	103633	102166	101033	104200	101600	329	30900	2500	78500	100	1	13174420	13398	6.30	1.55	12	0.01	16131.00	65569.00	136500	20231227	-25.49	69571	20230726	46.18	130900	-22.31	20240102	101100	0.59	20240408	139800	-27.25	20231107	72900	39.51	20230726	1.28	N	185750	2500	329 억	1768930	N	N	4	N	N
114	20240409	160754	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	103300	-900	5	-0.86	3736579800	35948	113.76	103600	105100	102500	135400	73000	104200	103944.04	13.40	-736	106666	105432	103266	102032	99866	105900	102500	329	31200	2500	79190	100	1	13174420	13609	6.40	1.58	12	0.27	16131.00	65569.00	136500	20231227	-24.32	69571	20230726	48.48	130900	-21.08	20240102	101100	2.18	20240408	139800	-26.11	20231107	72900	41.70	20230726	1.29	N	185750	2500	329 억	1765726	N	N	4	N	N
115	20240409	150800	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	103200	-1000	5	-0.96	3593370100	34561	109.37	103600	105100	102500	135400	73000	104200	103971.81	13.40	-752	106666	105432	103266	102032	99866	105900	102500	329	31200	2500	79190	100	1	13174420	13596	6.40	1.57	12	0.26	16131.00	65569.00	136500	20231227	-24.40	69571	20230726	48.34	130900	-21.16	20240102	101100	2.08	20240408	139800	-26.18	20231107	72900	41.56	20230726	1.29	N	185750	2500	329 억	1765726	N	N	32	N	N
116	20240409	140804	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102800	-1400	5	-1.34	3328233800	31986	101.22	103600	105100	102500	135400	73000	104200	104052.82	13.40	-1078	106666	105432	103266	102032	99866	105900	102500	329	31200	2500	79190	100	1	13174420	13543	6.37	1.57	12	0.24	16131.00	65569.00	136500	20231227	-24.69	69571	20230726	47.76	130900	-21.47	20240102	101100	1.68	20240408	139800	-26.47	20231107	72900	41.02	20230726	1.29	N	185750	2500	329 억	1765726	N	N	32	N	N
117	20240409	130757	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	103300	-900	5	-0.86	2951906100	28327	89.64	103600	105100	103300	135400	73000	104200	104208.22	13.40	-1437	106666	105432	103266	102032	99866	105900	102500	329	31200	2500	79190	100	1	13174420	13609	6.40	1.58	12	0.22	16131.00	65569.00	136500	20231227	-24.32	69571	20230726	48.48	130900	-21.08	20240102	101100	2.18	20240408	139800	-26.11	20231107	72900	41.70	20230726	1.29	N	185750	2500	329 억	1765726	N	N	32	N	N
118	20240409	120759	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	103700	-500	5	-0.48	2445507200	23438	74.17	103600	105100	103500	135400	73000	104200	104339.42	13.40	-487	106666	105432	103266	102032	99866	105900	102500	329	31200	2500	79190	100	1	13174420	13662	6.43	1.58	12	0.18	16131.00	65569.00	136500	20231227	-24.03	69571	20230726	49.06	130900	-20.78	20240102	101100	2.57	20240408	139800	-25.82	20231107	72900	42.25	20230726	1.29	N	185750	2500	329 억	1765726	N	N	32	N	N
119	20240409	110759	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	104300	100	2	0.10	1614328900	15451	48.89	103600	105100	103500	135400	73000	104200	104480.56	13.40	239	106666	105432	103266	102032	99866	105900	102500	329	31200	2500	79190	100	1	13174420	13741	6.47	1.59	12	0.12	16131.00	65569.00	136500	20231227	-23.59	69571	20230726	49.92	130900	-20.32	20240102	101100	3.17	20240408	139800	-25.39	20231107	72900	43.07	20230726	1.29	N	185750	2500	329 억	1765726	N	N	32	N	N
120	20240409	100753	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	104700	500	2	0.48	864064300	8269	26.17	103600	105100	103500	135400	73000	104200	104494.45	13.40	-1029	106666	105432	103266	102032	99866	105900	102500	329	31200	2500	79190	100	1	13174420	13794	6.49	1.60	12	0.06	16131.00	65569.00	136500	20231227	-23.30	69571	20230726	50.49	130900	-20.02	20240102	101100	3.56	20240408	139800	-25.11	20231107	72900	43.62	20230726	1.29	N	185750	2500	329 억	1765726	N	N	32	N	N
121	20240409	090808	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	104300	100	2	0.10	74588200	717	2.27	103600	104800	103600	135400	73000	104200	104027.93	13.40	168	106666	105432	103266	102032	99866	105900	102500	329	31200	2500	79190	100	1	13174420	13741	6.47	1.59	12	0.01	16131.00	65569.00	136500	20231227	-23.59	69571	20230726	49.92	130900	-20.32	20240102	101100	3.17	20240408	139800	-25.39	20231107	72900	43.07	20230726	1.29	N	185750	2500	329 억	1765726	N	N	32	N	N
122	20240408	160752	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	104200	0	3	0.00	3228852700	31536	107.46	104200	104500	101100	135400	73000	104200	102386.25	13.40	-7648	105933	105066	104033	103166	102133	105500	103600	329	31200	2500	79190	100	1	13174420	13728	6.46	1.59	12	0.24	16131.00	65569.00	136500	20231227	-23.66	69571	20230726	49.78	130900	-20.40	20240102	101100	3.07	20240408	139800	-25.46	20231107	72900	42.94	20230726	1.26	N	185750	2500	329 억	1764969	N	N	32	N	N
123	20240408	150758	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	103700	-500	5	-0.48	3039313400	29713	101.24	104200	104500	101100	135400	73000	104200	102289.01	13.40	-7021	105933	105066	104033	103166	102133	105500	103600	329	31200	2500	79190	100	1	13174420	13662	6.43	1.58	12	0.23	16131.00	65569.00	136500	20231227	-24.03	69571	20230726	49.06	130900	-20.78	20240102	101100	2.57	20240408	139800	-25.82	20231107	72900	42.25	20230726	1.26	N	185750	2500	329 억	1764969	N	N	44	N	N
124	20240408	140759	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	103100	-1100	5	-1.06	2676154800	26222	89.35	104200	104500	101100	135400	73000	104200	102057.62	13.40	-6338	105933	105066	104033	103166	102133	105500	103600	329	31200	2500	79190	100	1	13174420	13583	6.39	1.57	12	0.20	16131.00	65569.00	136500	20231227	-24.47	69571	20230726	48.19	130900	-21.24	20240102	101100	1.98	20240408	139800	-26.25	20231107	72900	41.43	20230726	1.26	N	185750	2500	329 억	1764969	N	N	44	N	N
125	20240408	130754	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102900	-1300	5	-1.25	2476425600	24284	82.74	104200	104500	101100	135400	73000	104200	101977.66	13.40	-5766	105933	105066	104033	103166	102133	105500	103600	329	31200	2500	79190	100	1	13174420	13556	6.38	1.57	12	0.18	16131.00	65569.00	136500	20231227	-24.62	69571	20230726	47.91	130900	-21.39	20240102	101100	1.78	20240408	139800	-26.39	20231107	72900	41.15	20230726	1.26	N	185750	2500	329 억	1764969	N	N	44	N	N
126	20240408	120800	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	103000	-1200	5	-1.15	2289890700	22477	76.59	104200	104500	101100	135400	73000	104200	101877.06	13.40	-4782	105933	105066	104033	103166	102133	105500	103600	329	31200	2500	79190	100	1	13174420	13570	6.39	1.57	12	0.17	16131.00	65569.00	136500	20231227	-24.54	69571	20230726	48.05	130900	-21.31	20240102	101100	1.88	20240408	139800	-26.32	20231107	72900	41.29	20230726	1.26	N	185750	2500	329 억	1764969	N	N	44	N	N
127	20240408	110800	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102000	-2200	5	-2.11	2016115100	19803	67.48	104200	104500	101100	135400	73000	104200	101808.57	13.40	-4280	105933	105066	104033	103166	102133	105500	103600	329	31200	2500	79190	100	1	13174420	13438	6.32	1.56	12	0.15	16131.00	65569.00	136500	20231227	-25.27	69571	20230726	46.61	130900	-22.08	20240102	101100	0.89	20240408	139800	-27.04	20231107	72900	39.92	20230726	1.26	N	185750	2500	329 억	1764969	N	N	44	N	N
128	20240408	100750	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101700	-2500	5	-2.40	1836065600	18039	61.47	104200	104500	101100	135400	73000	104200	101783.11	13.40	-3895	105933	105066	104033	103166	102133	105500	103600	329	31200	2500	79190	100	1	13174420	13398	6.30	1.55	12	0.14	16131.00	65569.00	136500	20231227	-25.49	69571	20230726	46.18	130900	-22.31	20240102	101100	0.59	20240408	139800	-27.25	20231107	72900	39.51	20230726	1.26	N	185750	2500	329 억	1764969	N	N	44	N	N
129	20240408	090800	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101200	-3000	5	-2.88	419110500	4100	13.97	104200	104500	101200	135400	73000	104200	102222.07	13.40	-1624	105933	105066	104033	103166	102133	105500	103600	329	31200	2500	79190	100	1	13174420	13333	6.27	1.54	12	0.03	16131.00	65569.00	136500	20231227	-25.86	69571	20230726	45.46	130900	-22.69	20240102	101200	0.00	20240408	139800	-27.61	20231107	72900	38.82	20230726	1.26	N	185750	2500	329 억	1764969	N	N	44	N	N
130	20240405	160758	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	104200	-400	5	-0.38	3041893600	29311	58.92	103500	104900	103000	135900	73300	104600	103779.93	13.39	-1023	109466	107032	105666	103232	101866	106350	102550	329	31300	2500	79490	100	1	13174420	13728	6.46	1.59	12	0.22	16131.00	65569.00	136500	20231227	-23.66	69571	20230726	49.78	130900	-20.40	20240102	103000	1.17	20240405	139800	-25.46	20231107	72900	42.94	20230726	1.27	N	185750	2500	329 억	1763942	N	N	44	N	N
131	20240405	150753	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	104000	-600	5	-0.57	2796783000	26958	54.19	103500	104900	103000	135900	73300	104600	103745.94	13.39	-899	109466	107032	105666	103232	101866	106350	102550	329	31300	2500	79490	100	1	13174420	13701	6.45	1.59	12	0.20	16131.00	65569.00	136500	20231227	-23.81	69571	20230726	49.49	130900	-20.55	20240102	103000	0.97	20240405	139800	-25.61	20231107	72900	42.66	20230726	1.27	N	185750	2500	329 억	1763942	N	N	138	N	N
132	20240405	140753	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	103800	-800	5	-0.76	2461549400	23733	47.70	103500	104900	103000	135900	73300	104600	103718.43	13.39	-2035	109466	107032	105666	103232	101866	106350	102550	329	31300	2500	79490	100	1	13174420	13675	6.43	1.58	12	0.18	16131.00	65569.00	136500	20231227	-23.96	69571	20230726	49.20	130900	-20.70	20240102	103000	0.78	20240405	139800	-25.75	20231107	72900	42.39	20230726	1.27	N	185750	2500	329 억	1763942	N	N	138	N	N
133	20240405	130751	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	103900	-700	5	-0.67	2095907200	20215	40.63	103500	104900	103000	135900	73300	104600	103680.79	13.39	-1330	109466	107032	105666	103232	101866	106350	102550	329	31300	2500	79490	100	1	13174420	13688	6.44	1.58	12	0.15	16131.00	65569.00	136500	20231227	-23.88	69571	20230726	49.34	130900	-20.63	20240102	103000	0.87	20240405	139800	-25.68	20231107	72900	42.52	20230726	1.27	N	185750	2500	329 억	1763942	N	N	138	N	N
134	20240405	120751	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	103500	-1100	5	-1.05	1820301100	17549	35.27	103500	104900	103000	135900	73300	104600	103726.77	13.39	-1671	109466	107032	105666	103232	101866	106350	102550	329	31300	2500	79490	100	1	13174420	13636	6.42	1.58	12	0.13	16131.00	65569.00	136500	20231227	-24.18	69571	20230726	48.77	130900	-20.93	20240102	103000	0.49	20240405	139800	-25.97	20231107	72900	41.98	20230726	1.27	N	185750	2500	329 억	1763942	N	N	138	N	N
135	20240405	110757	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	103500	-1100	5	-1.05	1586605900	15291	30.74	103500	104900	103000	135900	73300	104600	103760.77	13.39	-1909	109466	107032	105666	103232	101866	106350	102550	329	31300	2500	79490	100	1	13174420	13636	6.42	1.58	12	0.12	16131.00	65569.00	136500	20231227	-24.18	69571	20230726	48.77	130900	-20.93	20240102	103000	0.49	20240405	139800	-25.97	20231107	72900	41.98	20230726	1.27	N	185750	2500	329 억	1763942	N	N	138	N	N
136	20240405	100651	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	104300	-300	5	-0.29	672092800	6469	13.00	103500	104900	103000	135900	73300	104600	103894.39	13.39	-1601	109466	107032	105666	103232	101866	106350	102550	329	31300	2500	79490	100	1	13174420	13741	6.47	1.59	12	0.05	16131.00	65569.00	136500	20231227	-23.59	69571	20230726	49.92	130900	-20.32	20240102	103000	1.26	20240405	139800	-25.39	20231107	72900	43.07	20230726	1.27	N	185750	2500	329 억	1763942	N	N	138	N	N
137	20240405	090743	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	103900	-700	5	-0.67	301939100	2916	5.86	103500	104400	103000	135900	73300	104600	103545.64	13.39	-134	109466	107032	105666	103232	101866	106350	102550	329	31300	2500	79490	100	1	13174420	13688	6.44	1.58	12	0.02	16131.00	65569.00	136500	20231227	-23.88	69571	20230726	49.34	130900	-20.63	20240102	103000	0.87	20240405	139800	-25.68	20231107	72900	42.52	20230726	1.27	N	185750	2500	329 억	1763942	N	N	138	N	N
138	20240404	160742	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	104600	-2300	5	-2.15	5192141600	49382	144.40	108000	108100	104300	138900	74900	106900	105147.21	13.50	-17510	109233	108066	106833	105666	104433	107450	105050	329	32000	2500	81240	100	1	13174420	13780	6.48	1.60	12	0.37	16131.00	65569.00	136500	20231227	-23.37	69571	20230726	50.35	130900	-20.09	20240102	103800	0.77	20240307	139800	-25.18	20231107	72900	43.48	20230726	1.27	N	185750	2500	329 억	1778441	N	N	138	N	N
139	20240404	150739	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	104800	-2100	5	-1.96	4596228600	43683	127.74	108000	108100	104300	138900	74900	106900	105217.79	13.50	-15971	109233	108066	106833	105666	104433	107450	105050	329	32000	2500	81240	100	1	13174420	13807	6.50	1.60	12	0.33	16131.00	65569.00	136500	20231227	-23.22	69571	20230726	50.64	130900	-19.94	20240102	103800	0.96	20240307	139800	-25.04	20231107	72900	43.76	20230726	1.27	N	185750	2500	329 억	1778441	N	N	48	N	N
140	20240404	140743	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	104600	-2300	5	-2.15	3982984700	37817	110.58	108000	108100	104300	138900	74900	106900	105322.60	13.50	-15320	109233	108066	106833	105666	104433	107450	105050	329	32000	2500	81240	100	1	13174420	13780	6.48	1.60	12	0.29	16131.00	65569.00	136500	20231227	-23.37	69571	20230726	50.35	130900	-20.09	20240102	103800	0.77	20240307	139800	-25.18	20231107	72900	43.48	20230726	1.27	N	185750	2500	329 억	1778441	N	N	48	N	N
141	20240404	130734	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	104900	-2000	5	-1.87	3330087100	31580	92.34	108000	108100	104300	138900	74900	106900	105449.24	13.50	-15598	109233	108066	106833	105666	104433	107450	105050	329	32000	2500	81240	100	1	13174420	13820	6.50	1.60	12	0.24	16131.00	65569.00	136500	20231227	-23.15	69571	20230726	50.78	130900	-19.86	20240102	103800	1.06	20240307	139800	-24.96	20231107	72900	43.90	20230726	1.27	N	185750	2500	329 억	1778441	N	N	48	N	N
142	20240404	120741	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	104400	-2500	5	-2.34	2896655400	27435	80.22	108000	108100	104400	138900	74900	106900	105582.48	13.50	-13917	109233	108066	106833	105666	104433	107450	105050	329	32000	2500	81240	100	1	13174420	13754	6.47	1.59	12	0.21	16131.00	65569.00	136500	20231227	-23.52	69571	20230726	50.06	130900	-20.24	20240102	103800	0.58	20240307	139800	-25.32	20231107	72900	43.21	20230726	1.27	N	185750	2500	329 억	1778441	N	N	48	N	N
143	20240404	110742	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	104800	-2100	5	-1.96	2312700300	21853	63.90	108000	108100	104800	138900	74900	106900	105829.88	13.50	-11884	109233	108066	106833	105666	104433	107450	105050	329	32000	2500	81240	100	1	13174420	13807	6.50	1.60	12	0.17	16131.00	65569.00	136500	20231227	-23.22	69571	20230726	50.64	130900	-19.94	20240102	103800	0.96	20240307	139800	-25.04	20231107	72900	43.76	20230726	1.27	N	185750	2500	329 억	1778441	N	N	48	N	N
144	20240404	100741	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	105800	-1100	5	-1.03	1003658300	9436	27.59	108000	108100	105800	138900	74900	106900	106364.81	13.50	-5168	109233	108066	106833	105666	104433	107450	105050	329	32000	2500	81240	100	1	13174420	13939	6.56	1.61	12	0.07	16131.00	65569.00	136500	20231227	-22.49	69571	20230726	52.07	130900	-19.17	20240102	103800	1.93	20240307	139800	-24.32	20231107	72900	45.13	20230726	1.27	N	185750	2500	329 억	1778441	N	N	48	N	N
145	20240404	090741	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	107600	700	2	0.65	53153800	494	1.44	108000	108100	107000	138900	74900	106900	107598.79	13.50	3	109233	108066	106833	105666	104433	107450	105050	329	32000	2500	81240	100	1	13174420	14176	6.67	1.64	12	0.00	16131.00	65569.00	136500	20231227	-21.17	69571	20230726	54.66	130900	-17.80	20240102	103800	3.66	20240307	139800	-23.03	20231107	72900	47.60	20230726	1.27	N	185750	2500	329 억	1778441	N	N	48	N	N
146	20240403	160740	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	106900	-800	5	-0.74	3636246500	34088	64.89	107400	108000	105600	140000	75400	107700	106672.30	13.45	1887	114233	110966	109333	106066	104433	110150	105250	329	32300	2500	81850	100	1	13174420	14083	6.63	1.63	12	0.26	16131.00	65569.00	136500	20231227	-21.68	69571	20230726	53.66	130900	-18.33	20240102	103800	2.99	20240307	139800	-23.53	20231107	72900	46.64	20230726	1.28	N	185750	2500	329 억	1772615	N	N	48	N	N
147	20240403	150739	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	106700	-1000	5	-0.93	3113637000	29193	55.57	107400	108000	105600	140000	75400	107700	106656.97	13.45	1285	114233	110966	109333	106066	104433	110150	105250	329	32300	2500	81850	100	1	13174420	14057	6.61	1.63	12	0.22	16131.00	65569.00	136500	20231227	-21.83	69571	20230726	53.37	130900	-18.49	20240102	103800	2.79	20240307	139800	-23.68	20231107	72900	46.36	20230726	1.28	N	185750	2500	329 억	1772615	N	N	285	N	N
148	20240403	140732	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	106800	-900	5	-0.84	2558322700	23993	45.67	107400	108000	105600	140000	75400	107700	106627.88	13.45	-358	114233	110966	109333	106066	104433	110150	105250	329	32300	2500	81850	100	1	13174420	14070	6.62	1.63	12	0.18	16131.00	65569.00	136500	20231227	-21.76	69571	20230726	53.51	130900	-18.41	20240102	103800	2.89	20240307	139800	-23.61	20231107	72900	46.50	20230726	1.28	N	185750	2500	329 억	1772615	N	N	285	N	N
149	20240403	130732	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	107000	-700	5	-0.65	2074820400	19471	37.06	107400	108000	105600	140000	75400	107700	106559.52	13.45	-1659	114233	110966	109333	106066	104433	110150	105250	329	32300	2500	81850	100	1	13174420	14097	6.63	1.63	12	0.15	16131.00	65569.00	136500	20231227	-21.61	69571	20230726	53.80	130900	-18.26	20240102	103800	3.08	20240307	139800	-23.46	20231107	72900	46.78	20230726	1.28	N	185750	2500	329 억	1772615	N	N	285	N	N
150	20240403	120732	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	106900	-800	5	-0.74	1757587500	16509	31.42	107400	108000	105600	140000	75400	107700	106462.38	13.45	-2409	114233	110966	109333	106066	104433	110150	105250	329	32300	2500	81850	100	1	13174420	14083	6.63	1.63	12	0.13	16131.00	65569.00	136500	20231227	-21.68	69571	20230726	53.66	130900	-18.33	20240102	103800	2.99	20240307	139800	-23.53	20231107	72900	46.64	20230726	1.28	N	185750	2500	329 억	1772615	N	N	285	N	N
151	20240403	110736	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	105700	-2000	5	-1.86	1458367000	13699	26.08	107400	108000	105600	140000	75400	107700	106457.92	13.45	-3657	114233	110966	109333	106066	104433	110150	105250	329	32300	2500	81850	100	1	13174420	13925	6.55	1.61	12	0.10	16131.00	65569.00	136500	20231227	-22.56	69571	20230726	51.93	130900	-19.25	20240102	103800	1.83	20240307	139800	-24.39	20231107	72900	44.99	20230726	1.28	N	185750	2500	329 억	1772615	N	N	285	N	N
152	20240403	100734	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	106400	-1300	5	-1.21	835120000	7818	14.88	107400	108000	106000	140000	75400	107700	106820.16	13.45	-2595	114233	110966	109333	106066	104433	110150	105250	329	32300	2500	81850	100	1	13174420	14018	6.60	1.62	12	0.06	16131.00	65569.00	136500	20231227	-22.05	69571	20230726	52.94	130900	-18.72	20240102	103800	2.50	20240307	139800	-23.89	20231107	72900	45.95	20230726	1.28	N	185750	2500	329 억	1772615	N	N	285	N	N
153	20240403	090735	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	107300	-400	5	-0.37	137449400	1281	2.44	107400	108000	107000	140000	75400	107700	107298.52	13.45	-289	114233	110966	109333	106066	104433	110150	105250	329	32300	2500	81850	100	1	13174420	14136	6.65	1.64	12	0.01	16131.00	65569.00	136500	20231227	-21.39	69571	20230726	54.23	130900	-18.03	20240102	103800	3.37	20240307	139800	-23.25	20231107	72900	47.19	20230726	1.28	N	185750	2500	329 억	1772615	N	N	285	N	N
154	20240402	160723	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	107700	-3600	5	-3.23	5720249800	52479	164.80	110200	112600	107700	144600	78000	111300	109000.79	13.50	-7619	116033	113666	112133	109766	108233	114850	110950	329	33300	2500	84580	100	1	13174420	14189	6.68	1.64	12	0.40	16131.00	65569.00	136500	20231227	-21.10	69571	20230726	54.81	130900	-17.72	20240102	103800	3.76	20240307	139800	-22.96	20231107	72900	47.74	20230726	1.27	N	185750	2500	329 억	1778506	N	N	285	N	N
155	20240402	150730	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	107900	-3400	5	-3.05	5143323000	47128	148.00	110200	112600	107700	144600	78000	111300	109135.19	13.50	-5411	116033	113666	112133	109766	108233	114850	110950	329	33300	2500	84580	100	1	13174420	14215	6.69	1.65	12	0.36	16131.00	65569.00	136500	20231227	-20.95	69571	20230726	55.09	130900	-17.57	20240102	103800	3.95	20240307	139800	-22.82	20231107	72900	48.01	20230726	1.27	N	185750	2500	329 억	1778506	N	N	160	N	N
156	20240402	140734	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	107900	-3400	5	-3.05	4569766900	41818	131.32	110200	112600	107700	144600	78000	111300	109277.51	13.50	-5084	116033	113666	112133	109766	108233	114850	110950	329	33300	2500	84580	100	1	13174420	14215	6.69	1.65	12	0.32	16131.00	65569.00	136500	20231227	-20.95	69571	20230726	55.09	130900	-17.57	20240102	103800	3.95	20240307	139800	-22.82	20231107	72900	48.01	20230726	1.27	N	185750	2500	329 억	1778506	N	N	160	N	N
157	20240402	130723	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	108100	-3200	5	-2.88	4187009400	38276	120.20	110200	112600	107700	144600	78000	111300	109389.94	13.50	-5140	116033	113666	112133	109766	108233	114850	110950	329	33300	2500	84580	100	1	13174420	14242	6.70	1.65	12	0.29	16131.00	65569.00	136500	20231227	-20.81	69571	20230726	55.38	130900	-17.42	20240102	103800	4.14	20240307	139800	-22.68	20231107	72900	48.29	20230726	1.27	N	185750	2500	329 억	1778506	N	N	160	N	N
158	20240402	120719	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	108100	-3200	5	-2.88	3840185900	35066	110.12	110200	112600	107700	144600	78000	111300	109513.09	13.50	-5126	116033	113666	112133	109766	108233	114850	110950	329	33300	2500	84580	100	1	13174420	14242	6.70	1.65	12	0.27	16131.00	65569.00	136500	20231227	-20.81	69571	20230726	55.38	130900	-17.42	20240102	103800	4.14	20240307	139800	-22.68	20231107	72900	48.29	20230726	1.27	N	185750	2500	329 억	1778506	N	N	160	N	N
159	20240402	110723	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	108100	-3200	5	-2.88	3425848200	31231	98.07	110200	112600	107700	144600	78000	111300	109693.84	13.50	-5008	116033	113666	112133	109766	108233	114850	110950	329	33300	2500	84580	100	1	13174420	14242	6.70	1.65	12	0.24	16131.00	65569.00	136500	20231227	-20.81	69571	20230726	55.38	130900	-17.42	20240102	103800	4.14	20240307	139800	-22.68	20231107	72900	48.29	20230726	1.27	N	185750	2500	329 억	1778506	N	N	160	N	N
160	20240402	100725	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	109900	-1400	5	-1.26	1869165600	16921	53.14	110200	112600	109800	144600	78000	111300	110464.25	13.50	-737	116033	113666	112133	109766	108233	114850	110950	329	33300	2500	84580	100	1	13174420	14479	6.81	1.68	12	0.13	16131.00	65569.00	136500	20231227	-19.49	69571	20230726	57.97	130900	-16.04	20240102	103800	5.88	20240307	139800	-21.39	20231107	72900	50.75	20230726	1.27	N	185750	2500	329 억	1778506	N	N	160	N	N
161	20240402	090724	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111200	-100	5	-0.09	444796600	4015	12.61	110200	112600	110100	144600	78000	111300	110783.71	13.50	1640	116033	113666	112133	109766	108233	114850	110950	329	33300	2500	84580	100	1	13174420	14650	6.89	1.70	12	0.03	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	1.27	N	185750	2500	329 억	1778506	N	N	160	N	N
162	20240401	160722	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111300	1100	2	1.00	3585586600	31836	110.95	111100	114500	110600	143200	77200	110200	112627.29	13.45	1011	116200	113200	111700	108700	107200	112450	107950	329	33000	2500	83750	100	1	13174420	14663	6.90	1.70	12	0.24	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	1.24	N	185750	2500	329 억	1771967	N	N	160	N	N
163	20240401	150724	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	110900	700	2	0.64	3384022600	30022	104.62	111100	114500	110600	143200	77200	110200	112718.09	13.45	844	116200	113200	111700	108700	107200	112450	107950	329	33000	2500	83750	100	1	13174420	14610	6.87	1.69	12	0.23	16131.00	65569.00	136500	20231227	-18.75	69571	20230726	59.41	130900	-15.28	20240102	103800	6.84	20240307	139800	-20.67	20231107	72900	52.13	20230726	1.24	N	185750	2500	329 억	1771967	N	N	191	N	N
164	20240401	140719	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111200	1000	2	0.91	2799919700	24761	86.29	111100	114500	110600	143200	77200	110200	113077.81	13.45	1357	116200	113200	111700	108700	107200	112450	107950	329	33000	2500	83750	100	1	13174420	14650	6.89	1.70	12	0.19	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	1.24	N	185750	2500	329 억	1771967	N	N	191	N	N
165	20240401	130717	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	112800	2600	2	2.36	2498564200	22073	76.92	111100	114500	110600	143200	77200	110200	113195.50	13.45	2293	116200	113200	111700	108700	107200	112450	107950	329	33000	2500	83750	100	1	13174420	14861	6.99	1.72	12	0.17	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	1.24	N	185750	2500	329 억	1771967	N	N	191	N	N
166	20240401	120723	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	112600	2400	2	2.18	2368348200	20918	72.90	111100	114500	110600	143200	77200	110200	113220.59	13.45	2894	116200	113200	111700	108700	107200	112450	107950	329	33000	2500	83750	100	1	13174420	14834	6.98	1.72	12	0.16	16131.00	65569.00	136500	20231227	-17.51	69571	20230726	61.85	130900	-13.98	20240102	103800	8.48	20240307	139800	-19.46	20231107	72900	54.46	20230726	1.24	N	185750	2500	329 억	1771967	N	N	191	N	N
167	20240401	110722	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	113500	3300	2	2.99	2146789400	18958	66.07	111100	114500	110600	143200	77200	110200	113239.23	13.45	4095	116200	113200	111700	108700	107200	112450	107950	329	33000	2500	83750	100	1	13174420	14953	7.04	1.73	12	0.14	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	1.24	N	185750	2500	329 억	1771967	N	N	191	N	N
168	20240401	100718	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	113800	3600	2	3.27	1309169000	11617	40.48	111100	114000	110600	143200	77200	110200	112694.24	13.45	2392	116200	113200	111700	108700	107200	112450	107950	329	33000	2500	83750	100	1	13174420	14992	7.05	1.74	12	0.09	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	1.24	N	185750	2500	329 억	1771967	N	N	191	N	N
169	20240401	090719	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111700	1500	2	1.36	121249000	1091	3.80	111100	111700	110600	143200	77200	110200	111135.66	13.45	360	116200	113200	111700	108700	107200	112450	107950	329	33000	2500	83750	100	1	13174420	14716	6.92	1.70	12	0.01	16131.00	65569.00	136500	20231227	-18.17	69571	20230726	60.56	130900	-14.67	20240102	103800	7.61	20240307	139800	-20.10	20231107	72900	53.22	20230726	1.24	N	185750	2500	329 억	1771967	N	N	191	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History