KissMeData/302440/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	161111	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	73300	1100	2	1.52	16511932500	227706	126.89	72200	73700	70800	93800	50600	72200	72513.63	4.94	0	21181	75600	73900	73000	71300	70400	73450	70850	384	21600	500	51980	100	1	76784046	56283	45.93	3.23	12	0.30	1596.00	22683.00	135000	20220805	-45.70	65200	20230316	12.42	86000	-14.77	20230607	65200	12.42	20230316	135000	-45.70	20220805	65200	12.42	20230316	0.96	Y	302440	500	383 억		3796194	N	N	12020	N	00	N
3	20230731	151110	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	73600	1400	2	1.94	15081974400	208222	116.03	72200	73700	70800	93800	50600	72200	72432.27	4.94	0	22303	75600	73900	73000	71300	70400	73450	70850	384	21600	500	51980	100	1	76784046	56513	46.12	3.24	12	0.27	1596.00	22683.00	135000	20220805	-45.48	65200	20230316	12.88	86000	-14.42	20230607	65200	12.88	20230316	135000	-45.48	20220805	65200	12.88	20230316	0.96	Y	302440	500	383 억		3796194	N	N	5924	N	00	N
4	20230731	141117	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	72900	700	2	0.97	11793210100	163329	91.01	72200	73300	70800	93800	50600	72200	72205.25	4.94	0	9605	75600	73900	73000	71300	70400	73450	70850	384	21600	500	51980	100	1	76784046	55976	45.68	3.21	12	0.21	1596.00	22683.00	135000	20220805	-46.00	65200	20230316	11.81	86000	-15.23	20230607	65200	11.81	20230316	135000	-46.00	20220805	65200	11.81	20230316	0.96	Y	302440	500	383 억		3796194	N	N	5924	N	00	N
5	20230731	131117	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	73000	800	2	1.11	9968304000	138343	77.09	72200	73100	70800	93800	50600	72200	72054.91	4.94	0	2921	75600	73900	73000	71300	70400	73450	70850	384	21600	500	51980	100	1	76784046	56052	45.74	3.22	12	0.18	1596.00	22683.00	135000	20220805	-45.93	65200	20230316	11.96	86000	-15.12	20230607	65200	11.96	20230316	135000	-45.93	20220805	65200	11.96	20230316	0.96	Y	302440	500	383 억		3796194	N	N	5924	N	00	N
6	20230731	121127	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	72400	200	2	0.28	8717528300	121137	67.50	72200	73100	70800	93800	50600	72200	71964.06	4.94	0	-6205	75600	73900	73000	71300	70400	73450	70850	384	21600	500	51980	100	1	76784046	55592	45.36	3.19	12	0.16	1596.00	22683.00	135000	20220805	-46.37	65200	20230316	11.04	86000	-15.81	20230607	65200	11.04	20230316	135000	-46.37	20220805	65200	11.04	20230316	0.96	Y	302440	500	383 억		3796194	N	N	5924	N	00	N
7	20230731	111127	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	72600	400	2	0.55	7812791700	108666	60.55	72200	73100	70800	93800	50600	72200	71897.08	4.94	0	-10314	75600	73900	73000	71300	70400	73450	70850	384	21600	500	51980	100	1	76784046	55745	45.49	3.20	12	0.14	1596.00	22683.00	135000	20220805	-46.22	65200	20230316	11.35	86000	-15.58	20230607	65200	11.35	20230316	135000	-46.22	20220805	65200	11.35	20230316	0.96	Y	302440	500	383 억		3796194	N	N	5924	N	00	N
8	20230731	101125	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	72200	0	3	0.00	5690789700	79438	44.27	72200	72600	70800	93800	50600	72200	71637.58	4.94	0	-9720	75600	73900	73000	71300	70400	73450	70850	384	21600	500	51980	100	1	76784046	55438	45.24	3.18	12	0.10	1596.00	22683.00	135000	20220805	-46.52	65200	20230316	10.74	86000	-16.05	20230607	65200	10.74	20230316	135000	-46.52	20220805	65200	10.74	20230316	0.96	Y	302440	500	383 억		3796194	N	N	5924	N	00	N
9	20230731	091113	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	71600	-600	5	-0.83	1056226000	14659	8.17	72200	72400	71400	93800	50600	72200	72052.30	4.94	0	-4269	75600	73900	73000	71300	70400	73450	70850	384	21600	500	51980	100	1	76784046	54977	44.86	3.16	12	0.02	1596.00	22683.00	135000	20220805	-46.96	65200	20230316	9.82	86000	-16.74	20230607	65200	9.82	20230316	135000	-46.96	20220805	65200	9.82	20230316	0.96	Y	302440	500	383 억		3796194	N	N	5924	N	00	N
10	20230728	161115	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	72200	-2300	5	-3.09	12745071200	175363	75.12	74300	74700	72100	96800	52200	74500	72677.92	5.02	0	-57215	76900	75700	73400	72200	69900	76300	72800	384	22300	500	53640	100	1	76784046	55438	45.24	3.18	12	0.23	1596.00	22683.00	135000	20220805	-46.52	65200	20230316	10.74	86000	-16.05	20230607	65200	10.74	20230316	135000	-46.52	20220805	65200	10.74	20230316	0.94	Y	302440	500	383 억		3857482	N	N	5924	N	00	N
11	20230728	151113	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	72400	-2100	5	-2.82	11652783500	160239	68.64	74300	74700	72100	96800	52200	74500	72719.56	5.02	0	-53914	76900	75700	73400	72200	69900	76300	72800	384	22300	500	53640	100	1	76784046	55592	45.36	3.19	12	0.21	1596.00	22683.00	135000	20220805	-46.37	65200	20230316	11.04	86000	-15.81	20230607	65200	11.04	20230316	135000	-46.37	20220805	65200	11.04	20230316	0.94	Y	302440	500	383 억		3857482	N	N	12948	N	00	N
12	20230728	141110	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	72300	-2200	5	-2.95	9826097700	134951	57.81	74300	74700	72200	96800	52200	74500	72810.41	5.02	0	-44666	76900	75700	73400	72200	69900	76300	72800	384	22300	500	53640	100	1	76784046	55515	45.30	3.19	12	0.18	1596.00	22683.00	135000	20220805	-46.44	65200	20230316	10.89	86000	-15.93	20230607	65200	10.89	20230316	135000	-46.44	20220805	65200	10.89	20230316	0.94	Y	302440	500	383 억		3857482	N	N	12948	N	00	N
13	20230728	131115	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	72500	-2000	5	-2.68	7689590800	105430	45.17	74300	74700	72400	96800	52200	74500	72933.22	5.02	0	-30764	76900	75700	73400	72200	69900	76300	72800	384	22300	500	53640	100	1	76784046	55668	45.43	3.20	12	0.14	1596.00	22683.00	135000	20220805	-46.30	65200	20230316	11.20	86000	-15.70	20230607	65200	11.20	20230316	135000	-46.30	20220805	65200	11.20	20230316	0.94	Y	302440	500	383 억		3857482	N	N	12948	N	00	N
14	20230728	121112	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	72800	-1700	5	-2.28	6277416200	86020	36.85	74300	74700	72400	96800	52200	74500	72973.51	5.02	0	-21671	76900	75700	73400	72200	69900	76300	72800	384	22300	500	53640	100	1	76784046	55899	45.61	3.21	12	0.11	1596.00	22683.00	135000	20220805	-46.07	65200	20230316	11.66	86000	-15.35	20230607	65200	11.66	20230316	135000	-46.07	20220805	65200	11.66	20230316	0.94	Y	302440	500	383 억		3857482	N	N	12948	N	00	N
15	20230728	111119	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	72700	-1800	5	-2.42	5361877800	73442	31.46	74300	74700	72400	96800	52200	74500	73005.20	5.02	0	-17351	76900	75700	73400	72200	69900	76300	72800	384	22300	500	53640	100	1	76784046	55822	45.55	3.21	12	0.10	1596.00	22683.00	135000	20220805	-46.15	65200	20230316	11.50	86000	-15.47	20230607	65200	11.50	20230316	135000	-46.15	20220805	65200	11.50	20230316	0.94	Y	302440	500	383 억		3857482	N	N	12948	N	00	N
16	20230728	101109	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	72800	-1700	5	-2.28	4051199100	55421	23.74	74300	74700	72400	96800	52200	74500	73094.72	5.02	0	-10201	76900	75700	73400	72200	69900	76300	72800	384	22300	500	53640	100	1	76784046	55899	45.61	3.21	12	0.07	1596.00	22683.00	135000	20220805	-46.07	65200	20230316	11.66	86000	-15.35	20230607	65200	11.66	20230316	135000	-46.07	20220805	65200	11.66	20230316	0.94	Y	302440	500	383 억		3857482	N	N	12948	N	00	N
17	20230728	091118	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	73500	-1000	5	-1.34	970752300	13132	5.63	74300	74700	73200	96800	52200	74500	73915.80	5.02	0	-736	76900	75700	73400	72200	69900	76300	72800	384	22300	500	53640	100	1	76784046	56436	46.05	3.24	12	0.02	1596.00	22683.00	135000	20220805	-45.56	65200	20230316	12.73	86000	-14.53	20230607	65200	12.73	20230316	135000	-45.56	20220805	65200	12.73	20230316	0.94	Y	302440	500	383 억		3857482	N	N	12948	N	00	N
18	20230727	161110	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	74500	2600	2	3.62	17018204400	231195	68.34	71100	74600	71100	93400	50400	71900	73606.28	4.98	45833	50883	74300	73100	71800	70600	69300	72450	69950	384	21500	500	51760	100	1	76784046	57204	46.68	3.28	12	0.30	1596.00	22683.00	135000	20220805	-44.81	65200	20230316	14.26	86000	-13.37	20230607	65200	14.26	20230316	135000	-44.81	20220805	65200	14.26	20230316	0.95	Y	302440	500	383 억		3820067	N	N	12948	N	00	N
19	20230727	151110	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	74100	2200	2	3.06	15869143800	215741	63.77	71100	74600	71100	93400	50400	71900	73556.54	4.98	45833	46704	74300	73100	71800	70600	69300	72450	69950	384	21500	500	51760	100	1	76784046	56897	46.43	3.27	12	0.28	1596.00	22683.00	135000	20220805	-45.11	65200	20230316	13.65	86000	-13.84	20230607	65200	13.65	20230316	135000	-45.11	20220805	65200	13.65	20230316	0.95	Y	302440	500	383 억		3820067	N	N	12325	N	00	N
20	20230727	141105	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	73900	2000	2	2.78	14367895800	195445	57.77	71100	74600	71100	93400	50400	71900	73513.85	4.98	45833	40759	74300	73100	71800	70600	69300	72450	69950	384	21500	500	51760	100	1	76784046	56743	46.30	3.26	12	0.25	1596.00	22683.00	135000	20220805	-45.26	65200	20230316	13.34	86000	-14.07	20230607	65200	13.34	20230316	135000	-45.26	20220805	65200	13.34	20230316	0.95	Y	302440	500	383 억		3820067	N	N	12325	N	00	N
21	20230727	131103	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	74400	2500	2	3.48	13029669500	177388	52.44	71100	74600	71100	93400	50400	71900	73453.03	4.98	45833	42020	74300	73100	71800	70600	69300	72450	69950	384	21500	500	51760	100	1	76784046	57127	46.62	3.28	12	0.23	1596.00	22683.00	135000	20220805	-44.89	65200	20230316	14.11	86000	-13.49	20230607	65200	14.11	20230316	135000	-44.89	20220805	65200	14.11	20230316	0.95	Y	302440	500	383 억		3820067	N	N	12325	N	00	N
22	20230727	121106	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	74100	2200	2	3.06	10808876400	147473	43.59	71100	74500	71100	93400	50400	71900	73294.04	4.98	45833	27859	74300	73100	71800	70600	69300	72450	69950	384	21500	500	51760	100	1	76784046	56897	46.43	3.27	12	0.19	1596.00	22683.00	135000	20220805	-45.11	65200	20230316	13.65	86000	-13.84	20230607	65200	13.65	20230316	135000	-45.11	20220805	65200	13.65	20230316	0.95	Y	302440	500	383 억		3820067	N	N	12325	N	00	N
23	20230727	111108	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	73600	1700	2	2.36	8844735800	120927	35.75	71100	74500	71100	93400	50400	71900	73141.23	4.98	45833	16092	74300	73100	71800	70600	69300	72450	69950	384	21500	500	51760	100	1	76784046	56513	46.12	3.24	12	0.16	1596.00	22683.00	135000	20220805	-45.48	65200	20230316	12.88	86000	-14.42	20230607	65200	12.88	20230316	135000	-45.48	20220805	65200	12.88	20230316	0.95	Y	302440	500	383 억		3820067	N	N	12325	N	00	N
24	20230727	101105	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	73400	1500	2	2.09	5475031700	75350	22.27	71100	73800	71100	93400	50400	71900	72661.45	4.98	45833	4497	74300	73100	71800	70600	69300	72450	69950	384	21500	500	51760	100	1	76784046	56359	45.99	3.24	12	0.10	1596.00	22683.00	135000	20220805	-45.63	65200	20230316	12.58	86000	-14.65	20230607	65200	12.58	20230316	135000	-45.63	20220805	65200	12.58	20230316	0.95	Y	302440	500	383 억		3820067	N	N	12325	N	00	N
25	20230727	091105	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	72100	200	2	0.28	1669143200	23015	6.80	71100	73200	71100	93400	50400	71900	72524.44	4.98	45833	-2064	74300	73100	71800	70600	69300	72450	69950	384	21500	500	51760	100	1	76784046	55361	45.18	3.18	12	0.03	1596.00	22683.00	135000	20220805	-46.59	65200	20230316	10.58	86000	-16.16	20230607	65200	10.58	20230316	135000	-46.59	20220805	65200	10.58	20230316	0.95	Y	302440	500	383 억		3820067	N	N	12325	N	00	N
26	20230726	161102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	71900	-1500	5	-2.04	24100950700	336160	201.36	72800	73000	70500	95400	51400	73400	71694.46	4.92	0	25201	75400	74400	73900	72900	72400	74150	72650	384	22000	500	52840	100	1	76784046	55208	45.05	3.17	12	0.44	1596.00	22683.00	135000	20220805	-46.74	65200	20230316	10.28	86000	-16.40	20230607	65200	10.28	20230316	135000	-46.74	20220805	65200	10.28	20230316	0.95	Y	302440	500	383 억		3774234	N	N	12325	N	00	N
27	20230726	151108	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	72100	-1300	5	-1.77	23040882600	321393	192.51	72800	73000	70500	95400	51400	73400	71690.46	4.92	0	22783	75400	74400	73900	72900	72400	74150	72650	384	22000	500	52840	100	1	76784046	55361	45.18	3.18	12	0.42	1596.00	22683.00	135000	20220805	-46.59	65200	20230316	10.58	86000	-16.16	20230607	65200	10.58	20230316	135000	-46.59	20220805	65200	10.58	20230316	0.95	Y	302440	500	383 억		3774234	N	N	11084	N	00	N
28	20230726	141100	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	72000	-1400	5	-1.91	19938161800	278343	166.72	72800	73000	70500	95400	51400	73400	71631.36	4.92	0	14068	75400	74400	73900	72900	72400	74150	72650	384	22000	500	52840	100	1	76784046	55285	45.11	3.17	12	0.36	1596.00	22683.00	135000	20220805	-46.67	65200	20230316	10.43	86000	-16.28	20230607	65200	10.43	20230316	135000	-46.67	20220805	65200	10.43	20230316	0.95	Y	302440	500	383 억		3774234	N	N	11084	N	00	N
29	20230726	131056	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	70900	-2500	5	-3.41	15565408000	217520	130.29	72800	73000	70500	95400	51400	73400	71558.16	4.92	0	8514	75400	74400	73900	72900	72400	74150	72650	384	22000	500	52840	100	1	76784046	54440	44.42	3.13	12	0.28	1596.00	22683.00	135000	20220805	-47.48	65200	20230316	8.74	86000	-17.56	20230607	65200	8.74	20230316	135000	-47.48	20220805	65200	8.74	20230316	0.95	Y	302440	500	383 억		3774234	N	N	11084	N	00	N
30	20230726	121100	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	71600	-1800	5	-2.45	13575234200	189536	113.53	72800	73000	70500	95400	51400	73400	71623.12	4.92	0	1840	75400	74400	73900	72900	72400	74150	72650	384	22000	500	52840	100	1	76784046	54977	44.86	3.16	12	0.25	1596.00	22683.00	135000	20220805	-46.96	65200	20230316	9.82	86000	-16.74	20230607	65200	9.82	20230316	135000	-46.96	20220805	65200	9.82	20230316	0.95	Y	302440	500	383 억		3774234	N	N	11084	N	00	N
31	20230726	111054	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	71300	-2100	5	-2.86	12144658600	169484	101.52	72800	73000	70500	95400	51400	73400	71656.24	4.92	0	-5538	75400	74400	73900	72900	72400	74150	72650	384	22000	500	52840	100	1	76784046	54747	44.67	3.14	12	0.22	1596.00	22683.00	135000	20220805	-47.19	65200	20230316	9.36	86000	-17.09	20230607	65200	9.36	20230316	135000	-47.19	20220805	65200	9.36	20230316	0.95	Y	302440	500	383 억		3774234	N	N	11084	N	00	N
32	20230726	101102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	71400	-2000	5	-2.72	7829491000	108676	65.10	72800	73000	71300	95400	51400	73400	72043.82	4.92	0	3181	75400	74400	73900	72900	72400	74150	72650	384	22000	500	52840	100	1	76784046	54824	44.74	3.15	12	0.14	1596.00	22683.00	135000	20220805	-47.11	65200	20230316	9.51	86000	-16.98	20230607	65200	9.51	20230316	135000	-47.11	20220805	65200	9.51	20230316	0.95	Y	302440	500	383 억		3774234	N	N	11084	N	00	N
33	20230726	091056	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	72300	-1100	5	-1.50	1995096500	27569	16.51	72800	73000	72000	95400	51400	73400	72365.81	4.92	0	-1112	75400	74400	73900	72900	72400	74150	72650	384	22000	500	52840	100	1	76784046	55515	45.30	3.19	12	0.04	1596.00	22683.00	135000	20220805	-46.44	65200	20230316	10.89	86000	-15.93	20230607	65200	10.89	20230316	135000	-46.44	20220805	65200	10.89	20230316	0.95	Y	302440	500	383 억		3774234	N	N	11084	N	00	N
34	20230725	161054	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	73400	-1500	5	-2.00	12196319100	165056	78.12	74100	74900	73400	97300	52500	74900	73887.87	4.90	0	11124	77900	76400	75600	74100	73300	76000	73700	384	22400	500	53920	100	1	76784046	56359	45.99	3.24	12	0.21	1596.00	22683.00	135000	20220805	-45.63	65200	20230316	12.58	86000	-14.65	20230607	65200	12.58	20230316	135000	-45.63	20220805	65200	12.58	20230316	0.95	Y	302440	500	383 억		3764242	N	N	11084	N	00	N
35	20230725	151042	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	73500	-1400	5	-1.87	11312928200	153023	72.42	74100	74900	73400	97300	52500	74900	73924.00	4.90	0	9957	77900	76400	75600	74100	73300	76000	73700	384	22400	500	53920	100	1	76784046	56436	46.05	3.24	12	0.20	1596.00	22683.00	135000	20220805	-45.56	65200	20230316	12.73	86000	-14.53	20230607	65200	12.73	20230316	135000	-45.56	20220805	65200	12.73	20230316	0.95	Y	302440	500	383 억		3764242	N	N	7763	N	00	N
36	20230725	141039	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	73700	-1200	5	-1.60	9444052700	127605	60.39	74100	74900	73500	97300	52500	74900	74003.89	4.90	0	9528	77900	76400	75600	74100	73300	76000	73700	384	22400	500	53920	100	1	76784046	56590	46.18	3.25	12	0.17	1596.00	22683.00	135000	20220805	-45.41	65200	20230316	13.04	86000	-14.30	20230607	65200	13.04	20230316	135000	-45.41	20220805	65200	13.04	20230316	0.95	Y	302440	500	383 억		3764242	N	N	7763	N	00	N
37	20230725	131051	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	73900	-1000	5	-1.34	7791175900	105185	49.78	74100	74900	73800	97300	52500	74900	74064.20	4.90	0	9747	77900	76400	75600	74100	73300	76000	73700	384	22400	500	53920	100	1	76784046	56743	46.30	3.26	12	0.14	1596.00	22683.00	135000	20220805	-45.26	65200	20230316	13.34	86000	-14.07	20230607	65200	13.34	20230316	135000	-45.26	20220805	65200	13.34	20230316	0.95	Y	302440	500	383 억		3764242	N	N	7763	N	00	N
38	20230725	121051	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	74100	-800	5	-1.07	6908065700	93243	44.13	74100	74900	73800	97300	52500	74900	74078.97	4.90	0	11422	77900	76400	75600	74100	73300	76000	73700	384	22400	500	53920	100	1	76784046	56897	46.43	3.27	12	0.12	1596.00	22683.00	135000	20220805	-45.11	65200	20230316	13.65	86000	-13.84	20230607	65200	13.65	20230316	135000	-45.11	20220805	65200	13.65	20230316	0.95	Y	302440	500	383 억		3764242	N	N	7763	N	00	N
39	20230725	111048	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	74000	-900	5	-1.20	5655688400	76301	36.11	74100	74900	73800	97300	52500	74900	74114.35	4.90	0	15276	77900	76400	75600	74100	73300	76000	73700	384	22400	500	53920	100	1	76784046	56820	46.37	3.26	12	0.10	1596.00	22683.00	135000	20220805	-45.19	65200	20230316	13.50	86000	-13.95	20230607	65200	13.50	20230316	135000	-45.19	20220805	65200	13.50	20230316	0.95	Y	302440	500	383 억		3764242	N	N	7763	N	00	N
40	20230725	101047	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	74300	-600	5	-0.80	4646429400	62667	29.66	74100	74900	73800	97300	52500	74900	74134.04	4.90	0	13908	77900	76400	75600	74100	73300	76000	73700	384	22400	500	53920	100	1	76784046	57051	46.55	3.28	12	0.08	1596.00	22683.00	135000	20220805	-44.96	65200	20230316	13.96	86000	-13.60	20230607	65200	13.96	20230316	135000	-44.96	20220805	65200	13.96	20230316	0.95	Y	302440	500	383 억		3764242	N	N	7763	N	00	N
41	20230725	091047	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	74100	-800	5	-1.07	1729027000	23308	11.03	74100	74800	73800	97300	52500	74900	74153.61	4.90	0	4032	77900	76400	75600	74100	73300	76000	73700	384	22400	500	53920	100	1	76784046	56897	46.43	3.27	12	0.03	1596.00	22683.00	135000	20220805	-45.11	65200	20230316	13.65	86000	-13.84	20230607	65200	13.65	20230316	135000	-45.11	20220805	65200	13.65	20230316	0.95	Y	302440	500	383 억		3764242	N	N	7763	N	00	N
42	20230724	161049	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	74900	-2600	5	-3.35	15747614200	208886	57.07	77100	77100	74800	100700	54300	77500	75389.44	4.91	1050	10983	80633	79066	77933	76366	75233	79850	77150	384	23200	500	55800	100	1	76784046	57511	46.93	3.30	12	0.27	1596.00	22683.00	135500	20220721	-44.72	65200	20230316	14.88	86000	-12.91	20230607	65200	14.88	20230316	135000	-44.52	20220805	65200	14.88	20230316	0.95	Y	302440	500	383 억		3768340	N	N	7763	N	00	N
43	20230724	151044	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	74900	-2600	5	-3.35	14604476100	193624	52.90	77100	77100	74800	100700	54300	77500	75426.99	4.91	1050	10111	80633	79066	77933	76366	75233	79850	77150	384	23200	500	55800	100	1	76784046	57511	46.93	3.30	12	0.25	1596.00	22683.00	135500	20220721	-44.72	65200	20230316	14.88	86000	-12.91	20230607	65200	14.88	20230316	135000	-44.52	20220805	65200	14.88	20230316	0.95	Y	302440	500	383 억		3768340	N	N	30247	N	00	N
44	20230724	141042	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	75000	-2500	5	-3.23	13200735500	174906	47.78	77100	77100	74800	100700	54300	77500	75473.31	4.91	1050	6354	80633	79066	77933	76366	75233	79850	77150	384	23200	500	55800	100	1	76784046	57588	46.99	3.31	12	0.23	1596.00	22683.00	135500	20220721	-44.65	65200	20230316	15.03	86000	-12.79	20230607	65200	15.03	20230316	135000	-44.44	20220805	65200	15.03	20230316	0.95	Y	302440	500	383 억		3768340	N	N	30247	N	00	N
45	20230724	131043	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	75100	-2400	5	-3.10	11926890700	157919	43.14	77100	77100	74800	100700	54300	77500	75525.37	4.91	1050	2087	80633	79066	77933	76366	75233	79850	77150	384	23200	500	55800	100	1	76784046	57665	47.06	3.31	12	0.21	1596.00	22683.00	135500	20220721	-44.58	65200	20230316	15.18	86000	-12.67	20230607	65200	15.18	20230316	135000	-44.37	20220805	65200	15.18	20230316	0.95	Y	302440	500	383 억		3768340	N	N	30247	N	00	N
46	20230724	121044	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	75300	-2200	5	-2.84	10900253400	144242	39.41	77100	77100	74800	100700	54300	77500	75569.21	4.91	1050	-1295	80633	79066	77933	76366	75233	79850	77150	384	23200	500	55800	100	1	76784046	57818	47.18	3.32	12	0.19	1596.00	22683.00	135500	20220721	-44.43	65200	20230316	15.49	86000	-12.44	20230607	65200	15.49	20230316	135000	-44.22	20220805	65200	15.49	20230316	0.95	Y	302440	500	383 억		3768340	N	N	30247	N	00	N
47	20230724	111049	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	75400	-2100	5	-2.71	9137816100	120783	33.00	77100	77100	74800	100700	54300	77500	75654.82	4.91	1050	-9158	80633	79066	77933	76366	75233	79850	77150	384	23200	500	55800	100	1	76784046	57895	47.24	3.32	12	0.16	1596.00	22683.00	135500	20220721	-44.35	65200	20230316	15.64	86000	-12.33	20230607	65200	15.64	20230316	135000	-44.15	20220805	65200	15.64	20230316	0.95	Y	302440	500	383 억		3768340	N	N	30247	N	00	N
48	20230724	101038	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	75200	-2300	5	-2.97	6470001700	85247	23.29	77100	77100	75100	100700	54300	77500	75897.12	4.91	1050	-2933	80633	79066	77933	76366	75233	79850	77150	384	23200	500	55800	100	1	76784046	57742	47.12	3.32	12	0.11	1596.00	22683.00	135500	20220721	-44.50	65200	20230316	15.34	86000	-12.56	20230607	65200	15.34	20230316	135000	-44.30	20220805	65200	15.34	20230316	0.95	Y	302440	500	383 억		3768340	N	N	30247	N	00	N
49	20230724	091045	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	76200	-1300	5	-1.68	1422415700	18579	5.08	77100	77100	76100	100700	54300	77500	76560.40	4.91	1050	-2804	80633	79066	77933	76366	75233	79850	77150	384	23200	500	55800	100	1	76784046	58509	47.74	3.36	12	0.02	1596.00	22683.00	135500	20220721	-43.76	65200	20230316	16.87	86000	-11.40	20230607	65200	16.87	20230316	135000	-43.56	20220805	65200	16.87	20230316	0.95	Y	302440	500	383 억		3768340	N	N	30247	N	00	N
50	20230721	161033	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	77500	1200	2	1.57	28364775000	362690	235.23	76900	79500	76800	99100	53500	76300	78207.34	4.81	66	76491	79166	77732	75966	74532	72766	78450	75250	384	22800	500	54930	100	1	76784046	59508	48.56	3.42	12	0.47	1596.00	22683.00	137500	20220720	-43.64	65200	20230316	18.87	86000	-9.88	20230607	65200	18.87	20230316	135500	-42.80	20220721	65200	18.87	20230316	0.98	Y	302440	500	383 억		3692841	N	N	30247	N	00	N
51	20230721	151036	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	77700	1400	2	1.83	27469570200	351144	227.74	76900	79500	76800	99100	53500	76300	78228.82	4.81	66	72308	79166	77732	75966	74532	72766	78450	75250	384	22800	500	54930	100	1	76784046	59661	48.68	3.43	12	0.46	1596.00	22683.00	137500	20220720	-43.49	65200	20230316	19.17	86000	-9.65	20230607	65200	19.17	20230316	135500	-42.66	20220721	65200	19.17	20230316	0.98	Y	302440	500	383 억		3692841	N	N	9655	N	00	N
52	20230721	141031	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	77500	1200	2	1.57	25126736300	320919	208.13	76900	79500	76800	99100	53500	76300	78296.23	4.81	66	69749	79166	77732	75966	74532	72766	78450	75250	384	22800	500	54930	100	1	76784046	59508	48.56	3.42	12	0.42	1596.00	22683.00	137500	20220720	-43.64	65200	20230316	18.87	86000	-9.88	20230607	65200	18.87	20230316	135500	-42.80	20220721	65200	18.87	20230316	0.98	Y	302440	500	383 억		3692841	N	N	9655	N	00	N
53	20230721	131036	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	77700	1400	2	1.83	23623767900	301571	195.59	76900	79500	76800	99100	53500	76300	78335.72	4.81	66	71355	79166	77732	75966	74532	72766	78450	75250	384	22800	500	54930	100	1	76784046	59661	48.68	3.43	12	0.39	1596.00	22683.00	137500	20220720	-43.49	65200	20230316	19.17	86000	-9.65	20230607	65200	19.17	20230316	135500	-42.66	20220721	65200	19.17	20230316	0.98	Y	302440	500	383 억		3692841	N	N	9655	N	00	N
54	20230721	121049	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	78000	1700	2	2.23	21041214200	268272	173.99	76900	79500	76800	99100	53500	76300	78432.44	4.81	66	72561	79166	77732	75966	74532	72766	78450	75250	384	22800	500	54930	100	1	76784046	59892	48.87	3.44	12	0.35	1596.00	22683.00	137500	20220720	-43.27	65200	20230316	19.63	86000	-9.30	20230607	65200	19.63	20230316	135500	-42.44	20220721	65200	19.63	20230316	0.98	Y	302440	500	383 억		3692841	N	N	9655	N	00	N
55	20230721	111044	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	78200	1900	2	2.49	19234696300	245172	159.01	76900	79500	76800	99100	53500	76300	78453.94	4.81	66	68011	79166	77732	75966	74532	72766	78450	75250	384	22800	500	54930	100	1	76784046	60045	49.00	3.45	12	0.32	1596.00	22683.00	137500	20220720	-43.13	65200	20230316	19.94	86000	-9.07	20230607	65200	19.94	20230316	135500	-42.29	20220721	65200	19.94	20230316	0.98	Y	302440	500	383 억		3692841	N	N	9655	N	00	N
56	20230721	101043	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	78200	1900	2	2.49	14663900500	187184	121.40	76900	79500	76800	99100	53500	76300	78339.56	4.81	66	49952	79166	77732	75966	74532	72766	78450	75250	384	22800	500	54930	100	1	76784046	60045	49.00	3.45	12	0.24	1596.00	22683.00	137500	20220720	-43.13	65200	20230316	19.94	86000	-9.07	20230607	65200	19.94	20230316	135500	-42.29	20220721	65200	19.94	20230316	0.98	Y	302440	500	383 억		3692841	N	N	9655	N	00	N
57	20230721	091039	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	77900	1600	2	2.10	3700512100	47760	30.98	76900	78000	76800	99100	53500	76300	77481.56	4.81	66	16601	79166	77732	75966	74532	72766	78450	75250	384	22800	500	54930	100	1	76784046	59815	48.81	3.43	12	0.06	1596.00	22683.00	137500	20220720	-43.35	65200	20230316	19.48	86000	-9.42	20230607	65200	19.48	20230316	135500	-42.51	20220721	65200	19.48	20230316	0.98	Y	302440	500	383 억		3692841	N	N	9655	N	00	N
58	20230720	161029	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	76300	300	2	0.39	11496511400	150876	98.28	75900	77400	74200	98800	53200	76000	76198.16	4.78	0	24111	77400	76700	75300	74600	73200	77050	74950	384	22800	500	54720	100	1	76784046	58586	47.81	3.36	12	0.20	1596.00	22683.00	138000	20220719	-44.71	65200	20230316	17.02	86000	-11.28	20230607	65200	17.02	20230316	137500	-44.51	20220720	65200	17.02	20230316	0.95	Y	302440	500	383 억		3669662	N	N	9622	N	00	N
59	20230720	151030	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	76300	300	2	0.39	10799765700	141743	92.33	75900	77400	74200	98800	53200	76000	76192.59	4.78	0	22919	77400	76700	75300	74600	73200	77050	74950	384	22800	500	54720	100	1	76784046	58586	47.81	3.36	12	0.18	1596.00	22683.00	138000	20220719	-44.71	65200	20230316	17.02	86000	-11.28	20230607	65200	17.02	20230316	137500	-44.51	20220720	65200	17.02	20230316	0.95	Y	302440	500	383 억		3669662	N	N	3324	N	00	N
60	20230720	141028	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	76100	100	2	0.13	8910038800	116872	76.13	75900	77400	74200	98800	53200	76000	76237.59	4.78	0	14496	77400	76700	75300	74600	73200	77050	74950	384	22800	500	54720	100	1	76784046	58433	47.68	3.35	12	0.15	1596.00	22683.00	138000	20220719	-44.86	65200	20230316	16.72	86000	-11.51	20230607	65200	16.72	20230316	137500	-44.65	20220720	65200	16.72	20230316	0.95	Y	302440	500	383 억		3669662	N	N	3324	N	00	N
61	20230720	131030	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	76100	100	2	0.13	8365938500	109721	71.47	75900	77400	74200	98800	53200	76000	76247.38	4.78	0	13971	77400	76700	75300	74600	73200	77050	74950	384	22800	500	54720	100	1	76784046	58433	47.68	3.35	12	0.14	1596.00	22683.00	138000	20220719	-44.86	65200	20230316	16.72	86000	-11.51	20230607	65200	16.72	20230316	137500	-44.65	20220720	65200	16.72	20230316	0.95	Y	302440	500	383 억		3669662	N	N	3324	N	00	N
62	20230720	121039	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	76000	0	3	0.00	7731866500	101401	66.05	75900	77400	74200	98800	53200	76000	76250.40	4.78	0	12971	77400	76700	75300	74600	73200	77050	74950	384	22800	500	54720	100	1	76784046	58356	47.62	3.35	12	0.13	1596.00	22683.00	138000	20220719	-44.93	65200	20230316	16.56	86000	-11.63	20230607	65200	16.56	20230316	137500	-44.73	20220720	65200	16.56	20230316	0.95	Y	302440	500	383 억		3669662	N	N	3324	N	00	N
63	20230720	111035	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	76400	400	2	0.53	6789042200	89028	57.99	75900	77400	74200	98800	53200	76000	76257.39	4.78	0	10175	77400	76700	75300	74600	73200	77050	74950	384	22800	500	54720	100	1	76784046	58663	47.87	3.37	12	0.12	1596.00	22683.00	138000	20220719	-44.64	65200	20230316	17.18	86000	-11.16	20230607	65200	17.18	20230316	137500	-44.44	20220720	65200	17.18	20230316	0.95	Y	302440	500	383 억		3669662	N	N	3324	N	00	N
64	20230720	101022	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	76700	700	2	0.92	5959466700	78179	50.93	75900	77400	74200	98800	53200	76000	76228.49	4.78	0	8686	77400	76700	75300	74600	73200	77050	74950	384	22800	500	54720	100	1	76784046	58893	48.06	3.38	12	0.10	1596.00	22683.00	138000	20220719	-44.42	65200	20230316	17.64	86000	-10.81	20230607	65200	17.64	20230316	137500	-44.22	20220720	65200	17.64	20230316	0.95	Y	302440	500	383 억		3669662	N	N	3324	N	00	N
65	20230720	091026	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	75300	-700	5	-0.92	1179605900	15760	10.27	75900	75900	74200	98800	53200	76000	74847.94	4.78	0	-3810	77400	76700	75300	74600	73200	77050	74950	384	22800	500	54720	100	1	76784046	57818	47.18	3.32	12	0.02	1596.00	22683.00	138000	20220719	-45.43	65200	20230316	15.49	86000	-12.44	20230607	65200	15.49	20230316	137500	-45.24	20220720	65200	15.49	20230316	0.95	Y	302440	500	383 억		3669662	N	N	3324	N	00	N
66	20230719	161045	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	76000	1600	2	2.15	11468893900	152537	95.37	74700	76000	73900	96700	52100	74400	75185.75	4.74	0	70609	78333	76366	75233	73266	72133	75800	72700	384	22300	500	53560	100	1	76784046	58356	47.62	3.35	12	0.20	1596.00	22683.00	138500	20220718	-45.13	65200	20230316	16.56	86000	-11.63	20230607	65200	16.56	20230316	138000	-44.93	20220719	65200	16.56	20230316	0.96	Y	302440	500	383 억		3639114	N	N	3324	N	00	N
67	20230719	151044	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	75900	1500	2	2.02	10601008500	141110	88.22	74700	76000	73900	96700	52100	74400	75125.85	4.74	0	65380	78333	76366	75233	73266	72133	75800	72700	384	22300	500	53560	100	1	76784046	58279	47.56	3.35	12	0.18	1596.00	22683.00	138500	20220718	-45.20	65200	20230316	16.41	86000	-11.74	20230607	65200	16.41	20230316	138000	-45.00	20220719	65200	16.41	20230316	0.96	Y	302440	500	383 억		3639114	N	N	22503	N	00	N
68	20230719	141048	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	75500	1100	2	1.48	8861108300	118114	73.85	74700	75800	73900	96700	52100	74400	75021.66	4.74	0	52160	78333	76366	75233	73266	72133	75800	72700	384	22300	500	53560	100	1	76784046	57972	47.31	3.33	12	0.15	1596.00	22683.00	138500	20220718	-45.49	65200	20230316	15.80	86000	-12.21	20230607	65200	15.80	20230316	138000	-45.29	20220719	65200	15.80	20230316	0.96	Y	302440	500	383 억		3639114	N	N	22503	N	00	N
69	20230719	131033	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	75700	1300	2	1.75	7806825000	104141	65.11	74700	75800	73900	96700	52100	74400	74963.99	4.74	0	46074	78333	76366	75233	73266	72133	75800	72700	384	22300	500	53560	100	1	76784046	58126	47.43	3.34	12	0.14	1596.00	22683.00	138500	20220718	-45.34	65200	20230316	16.10	86000	-11.98	20230607	65200	16.10	20230316	138000	-45.14	20220719	65200	16.10	20230316	0.96	Y	302440	500	383 억		3639114	N	N	22503	N	00	N
70	20230719	121050	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	74600	200	2	0.27	5688337900	75994	47.51	74700	75700	73900	96700	52100	74400	74852.46	4.74	0	33916	78333	76366	75233	73266	72133	75800	72700	384	22300	500	53560	100	1	76784046	57281	46.74	3.29	12	0.10	1596.00	22683.00	138500	20220718	-46.14	65200	20230316	14.42	86000	-13.26	20230607	65200	14.42	20230316	138000	-45.94	20220719	65200	14.42	20230316	0.96	Y	302440	500	383 억		3639114	N	N	22503	N	00	N
71	20230719	111047	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	74800	400	2	0.54	4888321400	65285	40.82	74700	75700	73900	96700	52100	74400	74876.64	4.74	0	29558	78333	76366	75233	73266	72133	75800	72700	384	22300	500	53560	100	1	76784046	57434	46.87	3.30	12	0.09	1596.00	22683.00	138500	20220718	-45.99	65200	20230316	14.72	86000	-13.02	20230607	65200	14.72	20230316	138000	-45.80	20220719	65200	14.72	20230316	0.96	Y	302440	500	383 억		3639114	N	N	22503	N	00	N
72	20230719	101038	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	74900	500	2	0.67	3464209900	46378	29.00	74700	75600	73900	96700	52100	74400	74695.11	4.74	0	18985	78333	76366	75233	73266	72133	75800	72700	384	22300	500	53560	100	1	76784046	57511	46.93	3.30	12	0.06	1596.00	22683.00	138500	20220718	-45.92	65200	20230316	14.88	86000	-12.91	20230607	65200	14.88	20230316	138000	-45.72	20220719	65200	14.88	20230316	0.96	Y	302440	500	383 억		3639114	N	N	22503	N	00	N
73	20230719	091037	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	74100	-300	5	-0.40	455141000	6096	3.81	74700	75300	74100	96700	52100	74400	74662.24	4.74	0	-15	78333	76366	75233	73266	72133	75800	72700	384	22300	500	53560	100	1	76784046	56897	46.43	3.27	12	0.01	1596.00	22683.00	138500	20220718	-46.50	65200	20230316	13.65	86000	-13.84	20230607	65200	13.65	20230316	138000	-46.30	20220719	65200	13.65	20230316	0.96	Y	302440	500	383 억		3639114	N	N	22503	N	00	N
74	20230718	161036	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	74400	-2200	5	-2.87	11898272000	159029	134.47	76300	77200	74100	99500	53700	76600	74821.14	4.78	0	-27847	78133	77366	75833	75066	73533	77750	75450	384	22900	500	55150	100	1	76784046	57127	46.62	3.28	12	0.21	1596.00	22683.00	145500	20220715	-48.87	65200	20230316	14.11	86000	-13.49	20230607	65200	14.11	20230316	138500	-46.28	20220718	65200	14.11	20230316	0.97	Y	302440	500	383 억		3667596	N	N	22486	N	00	N
75	20230718	151035	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	74300	-2300	5	-3.00	10951659900	146300	123.71	76300	77200	74100	99500	53700	76600	74857.55	4.78	0	-29460	78133	77366	75833	75066	73533	77750	75450	384	22900	500	55150	100	1	76784046	57051	46.55	3.28	12	0.19	1596.00	22683.00	145500	20220715	-48.93	65200	20230316	13.96	86000	-13.60	20230607	65200	13.96	20230316	138500	-46.35	20220718	65200	13.96	20230316	0.97	Y	302440	500	383 억		3667596	N	N	7211	N	00	N
76	20230718	141031	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	74200	-2400	5	-3.13	9506217300	126854	107.27	76300	77200	74100	99500	53700	76600	74938.25	4.78	0	-29115	78133	77366	75833	75066	73533	77750	75450	384	22900	500	55150	100	1	76784046	56974	46.49	3.27	12	0.17	1596.00	22683.00	145500	20220715	-49.00	65200	20230316	13.80	86000	-13.72	20230607	65200	13.80	20230316	138500	-46.43	20220718	65200	13.80	20230316	0.97	Y	302440	500	383 억		3667596	N	N	7211	N	00	N
77	20230718	131031	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	74300	-2300	5	-3.00	8252899600	109978	93.00	76300	77200	74200	99500	53700	76600	75041.37	4.78	0	-27613	78133	77366	75833	75066	73533	77750	75450	384	22900	500	55150	100	1	76784046	57051	46.55	3.28	12	0.14	1596.00	22683.00	145500	20220715	-48.93	65200	20230316	13.96	86000	-13.60	20230607	65200	13.96	20230316	138500	-46.35	20220718	65200	13.96	20230316	0.97	Y	302440	500	383 억		3667596	N	N	7211	N	00	N
78	20230718	121042	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	74400	-2200	5	-2.87	7115960400	94686	80.06	76300	77200	74300	99500	53700	76600	75153.25	4.78	0	-27242	78133	77366	75833	75066	73533	77750	75450	384	22900	500	55150	100	1	76784046	57127	46.62	3.28	12	0.12	1596.00	22683.00	145500	20220715	-48.87	65200	20230316	14.11	86000	-13.49	20230607	65200	14.11	20230316	138500	-46.28	20220718	65200	14.11	20230316	0.97	Y	302440	500	383 억		3667596	N	N	7211	N	00	N
79	20230718	111039	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	74400	-2200	5	-2.87	6053217900	80405	67.99	76300	77200	74300	99500	53700	76600	75284.10	4.78	0	-27421	78133	77366	75833	75066	73533	77750	75450	384	22900	500	55150	100	1	76784046	57127	46.62	3.28	12	0.10	1596.00	22683.00	145500	20220715	-48.87	65200	20230316	14.11	86000	-13.49	20230607	65200	14.11	20230316	138500	-46.28	20220718	65200	14.11	20230316	0.97	Y	302440	500	383 억		3667596	N	N	7211	N	00	N
80	20230718	101032	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	75200	-1400	5	-1.83	3716303300	49090	41.51	76300	77200	74700	99500	53700	76600	75703.88	4.78	0	-14999	78133	77366	75833	75066	73533	77750	75450	384	22900	500	55150	100	1	76784046	57742	47.12	3.32	12	0.06	1596.00	22683.00	145500	20220715	-48.32	65200	20230316	15.34	86000	-12.56	20230607	65200	15.34	20230316	138500	-45.70	20220718	65200	15.34	20230316	0.97	Y	302440	500	383 억		3667596	N	N	7211	N	00	N
81	20230718	091029	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	76900	300	2	0.39	458876000	5982	5.06	76300	77000	76300	99500	53700	76600	76709.46	4.78	0	2342	78133	77366	75833	75066	73533	77750	75450	384	22900	500	55150	100	1	76784046	59047	48.18	3.39	12	0.01	1596.00	22683.00	145500	20220715	-47.15	65200	20230316	17.94	86000	-10.58	20230607	65200	17.94	20230316	138500	-44.48	20220718	65200	17.94	20230316	0.97	Y	302440	500	383 억		3667596	N	N	7211	N	00	N
82	20230717	161032	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	76600	600	2	0.79	8914172100	117472	111.63	75800	76600	74300	98800	53200	76000	75881.45	4.74	0	30114	77666	76832	76266	75432	74866	76550	75150	384	22800	500	54720	100	1	76784046	58817	47.99	3.38	12	0.15	1596.00	22683.00	150000	20220714	-48.93	65200	20230316	17.48	86000	-10.93	20230607	65200	17.48	20230316	138500	-44.69	20220718	65200	17.48	20230316	0.98	Y	302440	500	383 억		3639162	N	N	7211	N	00	N
83	20230717	151027	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	76600	600	2	0.79	8211149200	108291	102.90	75800	76600	74300	98800	53200	76000	75824.85	4.74	0	26443	77666	76832	76266	75432	74866	76550	75150	384	22800	500	54720	100	1	76784046	58817	47.99	3.38	12	0.14	1596.00	22683.00	150000	20220714	-48.93	65200	20230316	17.48	86000	-10.93	20230607	65200	17.48	20230316	138500	-44.69	20220718	65200	17.48	20230316	0.98	Y	302440	500	383 억		3639162	N	N	8172	N	00	N
84	20230717	141030	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	76200	200	2	0.26	6621069600	87484	83.13	75800	76600	74300	98800	53200	76000	75683.20	4.74	0	20850	77666	76832	76266	75432	74866	76550	75150	384	22800	500	54720	100	1	76784046	58509	47.74	3.36	12	0.11	1596.00	22683.00	150000	20220714	-49.20	65200	20230316	16.87	86000	-11.40	20230607	65200	16.87	20230316	138500	-44.98	20220718	65200	16.87	20230316	0.98	Y	302440	500	383 억		3639162	N	N	8172	N	00	N
85	20230717	131020	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	76300	300	2	0.39	5969969600	78942	75.01	75800	76600	74300	98800	53200	76000	75624.74	4.74	0	17828	77666	76832	76266	75432	74866	76550	75150	384	22800	500	54720	100	1	76784046	58586	47.81	3.36	12	0.10	1596.00	22683.00	150000	20220714	-49.13	65200	20230316	17.02	86000	-11.28	20230607	65200	17.02	20230316	138500	-44.91	20220718	65200	17.02	20230316	0.98	Y	302440	500	383 억		3639162	N	N	8172	N	00	N
86	20230717	121031	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	76100	100	2	0.13	4756089400	63028	59.89	75800	76300	74300	98800	53200	76000	75459.92	4.74	0	9606	77666	76832	76266	75432	74866	76550	75150	384	22800	500	54720	100	1	76784046	58433	47.68	3.35	12	0.08	1596.00	22683.00	150000	20220714	-49.27	65200	20230316	16.72	86000	-11.51	20230607	65200	16.72	20230316	138500	-45.05	20220718	65200	16.72	20230316	0.98	Y	302440	500	383 억		3639162	N	N	8172	N	00	N
87	20230717	111022	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	76200	200	2	0.26	4173164800	55369	52.61	75800	76300	74300	98800	53200	76000	75370.02	4.74	0	6120	77666	76832	76266	75432	74866	76550	75150	384	22800	500	54720	100	1	76784046	58509	47.74	3.36	12	0.07	1596.00	22683.00	150000	20220714	-49.20	65200	20230316	16.87	86000	-11.40	20230607	65200	16.87	20230316	138500	-44.98	20220718	65200	16.87	20230316	0.98	Y	302440	500	383 억		3639162	N	N	8172	N	00	N
88	20230717	101021	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	75900	-100	5	-0.13	3061028500	40747	38.72	75800	76000	74300	98800	53200	76000	75122.73	4.74	0	-1090	77666	76832	76266	75432	74866	76550	75150	384	22800	500	54720	100	1	76784046	58279	47.56	3.35	12	0.05	1596.00	22683.00	150000	20220714	-49.40	65200	20230316	16.41	86000	-11.74	20230607	65200	16.41	20230316	138500	-45.20	20220718	65200	16.41	20230316	0.98	Y	302440	500	383 억		3639162	N	N	8172	N	00	N
89	20230717	091022	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	74800	-1200	5	-1.58	810333500	10788	10.25	75800	75900	74700	98800	53200	76000	75114.09	4.74	0	-3592	77666	76832	76266	75432	74866	76550	75150	384	22800	500	54720	100	1	76784046	57434	46.87	3.30	12	0.01	1596.00	22683.00	150000	20220714	-50.13	65200	20230316	14.72	86000	-13.02	20230607	65200	14.72	20230316	138500	-45.99	20220718	65200	14.72	20230316	0.98	Y	302440	500	383 억		3639162	N	N	8172	N	00	N
90	20230714	161021	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	76000	100	2	0.13	7995821600	104772	62.36	76800	77100	75700	98600	53200	75900	76317.11	4.72	0	17167	77433	76666	76133	75366	74833	77050	75750	384	22700	500	54640	100	1	76784046	58356	47.62	3.35	12	0.14	1596.00	22683.00	156500	20220713	-51.44	65200	20230316	16.56	86000	-11.63	20230607	65200	16.56	20230316	150000	-49.33	20220714	65200	16.56	20230316	0.99	Y	302440	500	383 억		3623841	N	N	8172	N	00	N
91	20230714	151025	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	75900	0	3	0.00	7113347600	93145	55.44	76800	77100	75700	98600	53200	75900	76368.55	4.72	0	16405	77433	76666	76133	75366	74833	77050	75750	384	22700	500	54640	100	1	76784046	58279	47.56	3.35	12	0.12	1596.00	22683.00	156500	20220713	-51.50	65200	20230316	16.41	86000	-11.74	20230607	65200	16.41	20230316	150000	-49.40	20220714	65200	16.41	20230316	0.99	Y	302440	500	383 억		3623841	N	N	11722	N	00	N
92	20230714	141031	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	76200	300	2	0.40	5958682200	77940	46.39	76800	77100	75700	98600	53200	75900	76452.19	4.72	0	19051	77433	76666	76133	75366	74833	77050	75750	384	22700	500	54640	100	1	76784046	58509	47.74	3.36	12	0.10	1596.00	22683.00	156500	20220713	-51.31	65200	20230316	16.87	86000	-11.40	20230607	65200	16.87	20230316	150000	-49.20	20220714	65200	16.87	20230316	0.99	Y	302440	500	383 억		3623841	N	N	11722	N	00	N
93	20230714	131017	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	76400	500	2	0.66	5289720800	69156	41.16	76800	77100	75700	98600	53200	75900	76489.71	4.72	0	18174	77433	76666	76133	75366	74833	77050	75750	384	22700	500	54640	100	1	76784046	58663	47.87	3.37	12	0.09	1596.00	22683.00	156500	20220713	-51.18	65200	20230316	17.18	86000	-11.16	20230607	65200	17.18	20230316	150000	-49.07	20220714	65200	17.18	20230316	0.99	Y	302440	500	383 억		3623841	N	N	11722	N	00	N
94	20230714	121016	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	76600	700	2	0.92	4514871000	59026	35.13	76800	77100	75700	98600	53200	75900	76489.56	4.72	0	16021	77433	76666	76133	75366	74833	77050	75750	384	22700	500	54640	100	1	76784046	58817	47.99	3.38	12	0.08	1596.00	22683.00	156500	20220713	-51.05	65200	20230316	17.48	86000	-10.93	20230607	65200	17.48	20230316	150000	-48.93	20220714	65200	17.48	20230316	0.99	Y	302440	500	383 억		3623841	N	N	11722	N	00	N
95	20230714	111028	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	76700	800	2	1.05	3833895700	50142	29.84	76800	77100	75700	98600	53200	75900	76460.80	4.72	0	14166	77433	76666	76133	75366	74833	77050	75750	384	22700	500	54640	100	1	76784046	58893	48.06	3.38	12	0.07	1596.00	22683.00	156500	20220713	-50.99	65200	20230316	17.64	86000	-10.81	20230607	65200	17.64	20230316	150000	-48.87	20220714	65200	17.64	20230316	0.99	Y	302440	500	383 억		3623841	N	N	11722	N	00	N
96	20230714	101029	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	76100	200	2	0.26	2480174200	32427	19.30	76800	77100	75900	98600	53200	75900	76484.90	4.72	0	8949	77433	76666	76133	75366	74833	77050	75750	384	22700	500	54640	100	1	76784046	58433	47.68	3.35	12	0.04	1596.00	22683.00	156500	20220713	-51.37	65200	20230316	16.72	86000	-11.51	20230607	65200	16.72	20230316	150000	-49.27	20220714	65200	16.72	20230316	0.99	Y	302440	500	383 억		3623841	N	N	11722	N	00	N
97	20230714	091024	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	76800	900	2	1.19	756946900	9883	5.88	76800	77000	75900	98600	53200	75900	76591.01	4.72	0	4119	77433	76666	76133	75366	74833	77050	75750	384	22700	500	54640	100	1	76784046	58970	48.12	3.39	12	0.01	1596.00	22683.00	156500	20220713	-50.93	65200	20230316	17.79	86000	-10.70	20230607	65200	17.79	20230316	150000	-48.80	20220714	65200	17.79	20230316	0.99	Y	302440	500	383 억		3623841	N	N	11722	N	00	N
98	20230713	161019	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	75900	700	2	0.93	12770756700	167414	154.48	75600	76900	75600	97700	52700	75200	76282.66	4.66	1160	42687	76666	75932	74566	73832	72466	76300	74200	384	22500	500	54140	100	1	76784046	58279	47.56	3.35	12	0.22	1596.00	22683.00	156500	20220713	-51.50	65200	20230316	16.41	86000	-11.74	20230607	65200	16.41	20230316	156500	-51.50	20220713	65200	16.41	20230316	1.00	Y	302440	500	383 억		3575763	N	N	11722	N	00	N
99	20230713	151014	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	76000	800	2	1.06	10790207200	141316	130.39	75600	76900	75600	97700	52700	75200	76355.23	4.66	1160	46390	76666	75932	74566	73832	72466	76300	74200	384	22500	500	54140	100	1	76784046	58356	47.62	3.35	12	0.18	1596.00	22683.00	156500	20220713	-51.44	65200	20230316	16.56	86000	-11.63	20230607	65200	16.56	20230316	156500	-51.44	20220713	65200	16.56	20230316	1.00	Y	302440	500	383 억		3575763	N	N	23518	N	00	N
100	20230713	141014	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	76000	800	2	1.06	9863158700	129132	119.15	75600	76900	75600	97700	52700	75200	76380.50	4.66	1160	43973	76666	75932	74566	73832	72466	76300	74200	384	22500	500	54140	100	1	76784046	58356	47.62	3.35	12	0.17	1596.00	22683.00	156500	20220713	-51.44	65200	20230316	16.56	86000	-11.63	20230607	65200	16.56	20230316	156500	-51.44	20220713	65200	16.56	20230316	1.00	Y	302440	500	383 억		3575763	N	N	23518	N	00	N
101	20230713	131018	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	76400	1200	2	1.60	8843228600	115753	106.81	75600	76900	75600	97700	52700	75200	76397.48	4.66	1160	41419	76666	75932	74566	73832	72466	76300	74200	384	22500	500	54140	100	1	76784046	58663	47.87	3.37	12	0.15	1596.00	22683.00	156500	20220713	-51.18	65200	20230316	17.18	86000	-11.16	20230607	65200	17.18	20230316	156500	-51.18	20220713	65200	17.18	20230316	1.00	Y	302440	500	383 억		3575763	N	N	23518	N	00	N
102	20230713	121013	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	76700	1500	2	1.99	7929580800	103827	95.80	75600	76800	75600	97700	52700	75200	76373.09	4.66	1160	38936	76666	75932	74566	73832	72466	76300	74200	384	22500	500	54140	100	1	76784046	58893	48.06	3.38	12	0.14	1596.00	22683.00	156500	20220713	-50.99	65200	20230316	17.64	86000	-10.81	20230607	65200	17.64	20230316	156500	-50.99	20220713	65200	17.64	20230316	1.00	Y	302440	500	383 억		3575763	N	N	23518	N	00	N
103	20230713	111016	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	76700	1500	2	1.99	6588890800	86324	79.65	75600	76800	75600	97700	52700	75200	76327.54	4.66	1160	34449	76666	75932	74566	73832	72466	76300	74200	384	22500	500	54140	100	1	76784046	58893	48.06	3.38	12	0.11	1596.00	22683.00	156500	20220713	-50.99	65200	20230316	17.64	86000	-10.81	20230607	65200	17.64	20230316	156500	-50.99	20220713	65200	17.64	20230316	1.00	Y	302440	500	383 억		3575763	N	N	23518	N	00	N
104	20230713	101010	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	76200	1000	2	1.33	3724478800	48913	45.13	75600	76800	75600	97700	52700	75200	76145.10	4.66	1160	12015	76666	75932	74566	73832	72466	76300	74200	384	22500	500	54140	100	1	76784046	58509	47.74	3.36	12	0.06	1596.00	22683.00	156500	20220713	-51.31	65200	20230316	16.87	86000	-11.40	20230607	65200	16.87	20230316	156500	-51.31	20220713	65200	16.87	20230316	1.00	Y	302440	500	383 억		3575763	N	N	23518	N	00	N
105	20230713	091013	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	75800	600	2	0.80	803984200	10589	9.77	75600	76300	75600	97700	52700	75200	75926.84	4.66	1160	756	76666	75932	74566	73832	72466	76300	74200	384	22500	500	54140	100	1	76784046	58202	47.49	3.34	12	0.01	1596.00	22683.00	156500	20220713	-51.57	65200	20230316	16.26	86000	-11.86	20230607	65200	16.26	20230316	156500	-51.57	20220713	65200	16.26	20230316	1.00	Y	302440	500	383 억		3575763	N	N	23518	N	00	N
106	20230712	161009	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	75200	700	2	0.94	7979272900	107436	60.48	74900	75300	73200	96800	52200	74500	74268.71	4.63	0	14969	75833	75166	73833	73166	71833	75500	73500	384	22300	500	53640	100	1	76784046	57742	47.12	3.32	12	0.14	1596.00	22683.00	156500	20220713	-51.95	65200	20230316	15.34	86000	-12.56	20230607	65200	15.34	20230316	156500	-51.95	20220713	65200	15.34	20230316	1.02	Y	302440	500	383 억		3558688	N	N	23518	N	00	N
107	20230712	151001	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	75000	500	2	0.67	6980971400	94145	53.00	74900	75300	73200	96800	52200	74500	74151.20	4.63	0	11693	75833	75166	73833	73166	71833	75500	73500	384	22300	500	53640	100	1	76784046	57588	46.99	3.31	12	0.12	1596.00	22683.00	156500	20220713	-52.08	65200	20230316	15.03	86000	-12.79	20230607	65200	15.03	20230316	156500	-52.08	20220713	65200	15.03	20230316	1.02	Y	302440	500	383 억		3558688	N	N	15544	N	00	N
108	20230712	140958	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	75300	800	2	1.07	5774488600	78017	43.92	74900	75300	73200	96800	52200	74500	74015.66	4.63	0	6743	75833	75166	73833	73166	71833	75500	73500	384	22300	500	53640	100	1	76784046	57818	47.18	3.32	12	0.10	1596.00	22683.00	156500	20220713	-51.88	65200	20230316	15.49	86000	-12.44	20230607	65200	15.49	20230316	156500	-51.88	20220713	65200	15.49	20230316	1.02	Y	302440	500	383 억		3558688	N	N	15544	N	00	N
109	20230712	131000	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	74100	-400	5	-0.54	3845062000	52176	29.37	74900	75000	73200	96800	52200	74500	73693.78	4.63	0	-8924	75833	75166	73833	73166	71833	75500	73500	384	22300	500	53640	100	1	76784046	56897	46.43	3.27	12	0.07	1596.00	22683.00	156500	20220713	-52.65	65200	20230316	13.65	86000	-13.84	20230607	65200	13.65	20230316	156500	-52.65	20220713	65200	13.65	20230316	1.02	Y	302440	500	383 억		3558688	N	N	15544	N	00	N
110	20230712	121004	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	73500	-1000	5	-1.34	3287111400	44625	25.12	74900	75000	73200	96800	52200	74500	73660.40	4.63	0	-11374	75833	75166	73833	73166	71833	75500	73500	384	22300	500	53640	100	1	76784046	56436	46.05	3.24	12	0.06	1596.00	22683.00	156500	20220713	-53.04	65200	20230316	12.73	86000	-14.53	20230607	65200	12.73	20230316	156500	-53.04	20220713	65200	12.73	20230316	1.02	Y	302440	500	383 억		3558688	N	N	15544	N	00	N
111	20230712	111004	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	73300	-1200	5	-1.61	2677447100	36336	20.46	74900	75000	73200	96800	52200	74500	73685.37	4.63	0	-11174	75833	75166	73833	73166	71833	75500	73500	384	22300	500	53640	100	1	76784046	56283	45.93	3.23	12	0.05	1596.00	22683.00	156500	20220713	-53.16	65200	20230316	12.42	86000	-14.77	20230607	65200	12.42	20230316	156500	-53.16	20220713	65200	12.42	20230316	1.02	Y	302440	500	383 억		3558688	N	N	15544	N	00	N
112	20230712	101005	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	73400	-1100	5	-1.48	2083390500	28234	15.89	74900	75000	73200	96800	52200	74500	73789.65	4.63	0	-9634	75833	75166	73833	73166	71833	75500	73500	384	22300	500	53640	100	1	76784046	56359	45.99	3.24	12	0.04	1596.00	22683.00	156500	20220713	-53.10	65200	20230316	12.58	86000	-14.65	20230607	65200	12.58	20230316	156500	-53.10	20220713	65200	12.58	20230316	1.02	Y	302440	500	383 억		3558688	N	N	15544	N	00	N
113	20230712	091006	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	74400	-100	5	-0.13	495499700	6646	3.74	74900	75000	74200	96800	52200	74500	74556.24	4.63	0	-3829	75833	75166	73833	73166	71833	75500	73500	384	22300	500	53640	100	1	76784046	57127	46.62	3.28	12	0.01	1596.00	22683.00	156500	20220713	-52.46	65200	20230316	14.11	86000	-13.49	20230607	65200	14.11	20230316	156500	-52.46	20220713	65200	14.11	20230316	1.02	Y	302440	500	383 억		3558688	N	N	15544	N	00	N
114	20230711	160952	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	74500	2700	2	3.76	13061951900	176558	87.47	72500	74500	72500	93300	50300	71800	73980.09	4.55	0	69056	74866	73332	72466	70932	70066	72900	70500	384	21500	500	51690	100	1	76784046	57204	46.68	3.28	12	0.23	1596.00	22683.00	156500	20220713	-52.40	65200	20230316	14.26	86000	-13.37	20230607	65200	14.26	20230316	156500	-52.40	20220713	65200	14.26	20230316	1.01	Y	302440	500	383 억		3492606	N	N	15544	N	00	N
115	20230711	150948	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	74100	2300	2	3.20	11057038600	149599	74.11	72500	74400	72500	93300	50300	71800	73911.18	4.55	0	52649	74866	73332	72466	70932	70066	72900	70500	384	21500	500	51690	100	1	76784046	56897	46.43	3.27	12	0.19	1596.00	22683.00	156500	20220713	-52.65	65200	20230316	13.65	86000	-13.84	20230607	65200	13.65	20230316	156500	-52.65	20220713	65200	13.65	20230316	1.01	Y	302440	500	383 억		3492606	N	N	43573	N	00	N
116	20230711	140942	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	74000	2200	2	3.06	9311543500	125984	62.41	72500	74400	72500	93300	50300	71800	73910.52	4.55	0	41635	74866	73332	72466	70932	70066	72900	70500	384	21500	500	51690	100	1	76784046	56820	46.37	3.26	12	0.16	1596.00	22683.00	156500	20220713	-52.72	65200	20230316	13.50	86000	-13.95	20230607	65200	13.50	20230316	156500	-52.72	20220713	65200	13.50	20230316	1.01	Y	302440	500	383 억		3492606	N	N	43573	N	00	N
117	20230711	130932	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	74300	2500	2	3.48	8345777500	112954	55.96	72500	74400	72500	93300	50300	71800	73886.52	4.55	0	37747	74866	73332	72466	70932	70066	72900	70500	384	21500	500	51690	100	1	76784046	57051	46.55	3.28	12	0.15	1596.00	22683.00	156500	20220713	-52.52	65200	20230316	13.96	86000	-13.60	20230607	65200	13.96	20230316	156500	-52.52	20220713	65200	13.96	20230316	1.01	Y	302440	500	383 억		3492606	N	N	43573	N	00	N
118	20230711	120954	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	74200	2400	2	3.34	7390072400	100085	49.58	72500	74400	72500	93300	50300	71800	73837.96	4.55	0	35863	74866	73332	72466	70932	70066	72900	70500	384	21500	500	51690	100	1	76784046	56974	46.49	3.27	12	0.13	1596.00	22683.00	156500	20220713	-52.59	65200	20230316	13.80	86000	-13.72	20230607	65200	13.80	20230316	156500	-52.59	20220713	65200	13.80	20230316	1.01	Y	302440	500	383 억		3492606	N	N	43573	N	00	N
119	20230711	110959	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	73800	2000	2	2.79	6489147500	87909	43.55	72500	74400	72500	93300	50300	71800	73816.65	4.55	0	32107	74866	73332	72466	70932	70066	72900	70500	384	21500	500	51690	100	1	76784046	56667	46.24	3.25	12	0.11	1596.00	22683.00	156500	20220713	-52.84	65200	20230316	13.19	86000	-14.19	20230607	65200	13.19	20230316	156500	-52.84	20220713	65200	13.19	20230316	1.01	Y	302440	500	383 억		3492606	N	N	43573	N	00	N
120	20230711	100956	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	74200	2400	2	3.34	5017834400	68053	33.71	72500	74300	72500	93300	50300	71800	73734.21	4.55	0	29595	74866	73332	72466	70932	70066	72900	70500	384	21500	500	51690	100	1	76784046	56974	46.49	3.27	12	0.09	1596.00	22683.00	156500	20220713	-52.59	65200	20230316	13.80	86000	-13.72	20230607	65200	13.80	20230316	156500	-52.59	20220713	65200	13.80	20230316	1.01	Y	302440	500	383 억		3492606	N	N	43573	N	00	N
121	20230711	090953	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	73300	1500	2	2.09	942618000	12922	6.40	72500	73300	72500	93300	50300	71800	72946.76	4.55	0	4830	74866	73332	72466	70932	70066	72900	70500	384	21500	500	51690	100	1	76784046	56283	45.93	3.23	12	0.02	1596.00	22683.00	156500	20220713	-53.16	65200	20230316	12.42	86000	-14.77	20230607	65200	12.42	20230316	156500	-53.16	20220713	65200	12.42	20230316	1.01	Y	302440	500	383 억		3492606	N	N	43573	N	00	N
122	20230710	160945	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	71800	-1700	5	-2.31	14583804600	200790	77.21	73400	74000	71600	95500	51500	73500	72634.75	4.54	0	12606	77366	75432	74466	72532	71566	74950	72050	384	22000	500	52920	100	1	76784046	55131	44.99	3.17	12	0.26	1596.00	22683.00	156500	20220713	-54.12	65200	20230316	10.12	86000	-16.51	20230607	65200	10.12	20230316	156500	-54.12	20220713	65200	10.12	20230316	1.01	Y	302440	500	383 억		3489042	N	N	43573	N	00	N
123	20230710	150947	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	71900	-1600	5	-2.18	12948854700	177999	68.45	73400	74000	71800	95500	51500	73500	72746.70	4.54	0	12131	77366	75432	74466	72532	71566	74950	72050	384	22000	500	52920	100	1	76784046	55208	45.05	3.17	12	0.23	1596.00	22683.00	156500	20220713	-54.06	65200	20230316	10.28	86000	-16.40	20230607	65200	10.28	20230316	156500	-54.06	20220713	65200	10.28	20230316	1.01	Y	302440	500	383 억		3489042	N	N	51219	N	00	N
124	20230710	140937	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	72200	-1300	5	-1.77	10584355400	145169	55.82	73400	74000	72000	95500	51500	73500	72910.49	4.54	0	11749	77366	75432	74466	72532	71566	74950	72050	384	22000	500	52920	100	1	76784046	55438	45.24	3.18	12	0.19	1596.00	22683.00	156500	20220713	-53.87	65200	20230316	10.74	86000	-16.05	20230607	65200	10.74	20230316	156500	-53.87	20220713	65200	10.74	20230316	1.01	Y	302440	500	383 억		3489042	N	N	51219	N	00	N
125	20230710	130926	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	72300	-1200	5	-1.63	8564771600	117173	45.06	73400	74000	72200	95500	51500	73500	73095.03	4.54	0	7309	77366	75432	74466	72532	71566	74950	72050	384	22000	500	52920	100	1	76784046	55515	45.30	3.19	12	0.15	1596.00	22683.00	156500	20220713	-53.80	65200	20230316	10.89	86000	-15.93	20230607	65200	10.89	20230316	156500	-53.80	20220713	65200	10.89	20230316	1.01	Y	302440	500	383 억		3489042	N	N	51219	N	00	N
126	20230710	120952	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	72500	-1000	5	-1.36	6900741500	94182	36.22	73400	74000	72500	95500	51500	73500	73270.23	4.54	0	11943	77366	75432	74466	72532	71566	74950	72050	384	22000	500	52920	100	1	76784046	55668	45.43	3.20	12	0.12	1596.00	22683.00	156500	20220713	-53.67	65200	20230316	11.20	86000	-15.70	20230607	65200	11.20	20230316	156500	-53.67	20220713	65200	11.20	20230316	1.01	Y	302440	500	383 억		3489042	N	N	51219	N	00	N
127	20230710	110949	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	72700	-800	5	-1.09	5894273200	80313	30.88	73400	74000	72600	95500	51500	73500	73391.24	4.54	0	10448	77366	75432	74466	72532	71566	74950	72050	384	22000	500	52920	100	1	76784046	55822	45.55	3.21	12	0.10	1596.00	22683.00	156500	20220713	-53.55	65200	20230316	11.50	86000	-15.47	20230607	65200	11.50	20230316	156500	-53.55	20220713	65200	11.50	20230316	1.01	Y	302440	500	383 억		3489042	N	N	51219	N	00	N
128	20230710	100949	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	73600	100	2	0.14	3954825100	53758	20.67	73400	74000	72900	95500	51500	73500	73567.22	4.54	0	11929	77366	75432	74466	72532	71566	74950	72050	384	22000	500	52920	100	1	76784046	56513	46.12	3.24	12	0.07	1596.00	22683.00	156500	20220713	-52.97	65200	20230316	12.88	86000	-14.42	20230607	65200	12.88	20230316	156500	-52.97	20220713	65200	12.88	20230316	1.01	Y	302440	500	383 억		3489042	N	N	51219	N	00	N
129	20230710	090941	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	73900	400	2	0.54	1236376900	16818	6.47	73400	74000	73200	95500	51500	73500	73515.11	4.54	0	3913	77366	75432	74466	72532	71566	74950	72050	384	22000	500	52920	100	1	76784046	56743	46.30	3.26	12	0.02	1596.00	22683.00	156500	20220713	-52.78	65200	20230316	13.34	86000	-14.07	20230607	65200	13.34	20230316	156500	-52.78	20220713	65200	13.34	20230316	1.01	Y	302440	500	383 억		3489042	N	N	51219	N	00	N
130	20230707	160938	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	73500	-3000	5	-3.92	19127531500	257527	119.06	75500	76400	73500	99400	53600	76500	74275.53	4.62	0	-30675	77766	77132	76066	75432	74366	76600	74900	384	22900	500	55080	100	1	76784046	56436	46.05	3.24	12	0.34	1596.00	22683.00	156500	20220713	-53.04	65200	20230316	12.73	86000	-14.53	20230607	65200	12.73	20230316	156500	-53.04	20220713	65200	12.73	20230316	1.02	Y	302440	500	383 억		3545354	N	N	51219	N	00	N
131	20230707	150937	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	73800	-2700	5	-3.53	16957519300	228032	105.42	75500	76400	73500	99400	53600	76500	74364.54	4.62	0	-33412	77766	77132	76066	75432	74366	76600	74900	384	22900	500	55080	100	1	76784046	56667	46.24	3.25	12	0.30	1596.00	22683.00	156500	20220713	-52.84	65200	20230316	13.19	86000	-14.19	20230607	65200	13.19	20230316	156500	-52.84	20220713	65200	13.19	20230316	1.02	Y	302440	500	383 억		3545354	N	N	26970	N	00	N
132	20230707	140955	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	73500	-3000	5	-3.92	13482868100	180841	83.60	75500	76400	73500	99400	53600	76500	74556.36	4.62	0	-27846	77766	77132	76066	75432	74366	76600	74900	384	22900	500	55080	100	1	76784046	56436	46.05	3.24	12	0.24	1596.00	22683.00	156500	20220713	-53.04	65200	20230316	12.73	86000	-14.53	20230607	65200	12.73	20230316	156500	-53.04	20220713	65200	12.73	20230316	1.02	Y	302440	500	383 억		3545354	N	N	26970	N	00	N
133	20230707	130941	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	74200	-2300	5	-3.01	10414085200	139339	64.42	75500	76400	74100	99400	53600	76500	74739.06	4.62	0	-24380	77766	77132	76066	75432	74366	76600	74900	384	22900	500	55080	100	1	76784046	56974	46.49	3.27	12	0.18	1596.00	22683.00	156500	20220713	-52.59	65200	20230316	13.80	86000	-13.72	20230607	65200	13.80	20230316	156500	-52.59	20220713	65200	13.80	20230316	1.02	Y	302440	500	383 억		3545354	N	N	26970	N	00	N
134	20230707	120946	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	74300	-2200	5	-2.88	8651095500	115604	53.44	75500	76400	74200	99400	53600	76500	74833.72	4.62	0	-21293	77766	77132	76066	75432	74366	76600	74900	384	22900	500	55080	100	1	76784046	57051	46.55	3.28	12	0.15	1596.00	22683.00	156500	20220713	-52.52	65200	20230316	13.96	86000	-13.60	20230607	65200	13.96	20230316	156500	-52.52	20220713	65200	13.96	20230316	1.02	Y	302440	500	383 억		3545354	N	N	26970	N	00	N
135	20230707	110952	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	74400	-2100	5	-2.75	7504754000	100174	46.31	75500	76400	74300	99400	53600	76500	74917.01	4.62	0	-19971	77766	77132	76066	75432	74366	76600	74900	384	22900	500	55080	100	1	76784046	57127	46.62	3.28	12	0.13	1596.00	22683.00	156500	20220713	-52.46	65200	20230316	14.11	86000	-13.49	20230607	65200	14.11	20230316	156500	-52.46	20220713	65200	14.11	20230316	1.02	Y	302440	500	383 억		3545354	N	N	26970	N	00	N
136	20230707	100937	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	75100	-1400	5	-1.83	4090457600	54451	25.17	75500	76400	74900	99400	53600	76500	75121.53	4.62	0	-13411	77766	77132	76066	75432	74366	76600	74900	384	22900	500	55080	100	1	76784046	57665	47.06	3.31	12	0.07	1596.00	22683.00	156500	20220713	-52.01	65200	20230316	15.18	86000	-12.67	20230607	65200	15.18	20230316	156500	-52.01	20220713	65200	15.18	20230316	1.02	Y	302440	500	383 억		3545354	N	N	26970	N	00	N
137	20230707	090939	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	75200	-1300	5	-1.70	1180545900	15674	7.25	75500	76400	75100	99400	53600	76500	75317.91	4.62	0	-3920	77766	77132	76066	75432	74366	76600	74900	384	22900	500	55080	100	1	76784046	57742	47.12	3.32	12	0.02	1596.00	22683.00	156500	20220713	-51.95	65200	20230316	15.34	86000	-12.56	20230607	65200	15.34	20230316	156500	-51.95	20220713	65200	15.34	20230316	1.02	Y	302440	500	383 억		3545354	N	N	26970	N	00	N
138	20230706	160938	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	76500	-100	5	-0.13	16331773900	215215	117.73	76600	76700	75000	99500	53700	76600	75883.87	4.64	0	30071	78933	77766	76933	75766	74933	78350	76350	384	22900	500	55150	100	1	76784046	58740	47.93	3.37	12	0.28	1596.00	22683.00	156500	20220713	-51.12	65200	20230316	17.33	86000	-11.05	20230607	65200	17.33	20230316	156500	-51.12	20220713	65200	17.33	20230316	1.01	Y	302440	500	383 억		3559909	N	N	26970	N	00	N
139	20230706	150939	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	76200	-400	5	-0.52	13952583100	184063	100.69	76600	76700	75000	99500	53700	76600	75803.07	4.64	0	26652	78933	77766	76933	75766	74933	78350	76350	384	22900	500	55150	100	1	76784046	58509	47.74	3.36	12	0.24	1596.00	22683.00	156500	20220713	-51.31	65200	20230316	16.87	86000	-11.40	20230607	65200	16.87	20230316	156500	-51.31	20220713	65200	16.87	20230316	1.01	Y	302440	500	383 억		3559909	N	N	22461	N	00	N
140	20230706	140940	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	76300	-300	5	-0.39	12386838300	163519	89.45	76600	76700	75000	99500	53700	76600	75751.40	4.64	0	14755	78933	77766	76933	75766	74933	78350	76350	384	22900	500	55150	100	1	76784046	58586	47.81	3.36	12	0.21	1596.00	22683.00	156500	20220713	-51.25	65200	20230316	17.02	86000	-11.28	20230607	65200	17.02	20230316	156500	-51.25	20220713	65200	17.02	20230316	1.01	Y	302440	500	383 억		3559909	N	N	22461	N	00	N
141	20230706	130937	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	75900	-700	5	-0.91	10141298800	134029	73.32	76600	76700	75000	99500	53700	76600	75664.59	4.64	0	-1903	78933	77766	76933	75766	74933	78350	76350	384	22900	500	55150	100	1	76784046	58279	47.56	3.35	12	0.17	1596.00	22683.00	156500	20220713	-51.50	65200	20230316	16.41	86000	-11.74	20230607	65200	16.41	20230316	156500	-51.50	20220713	65200	16.41	20230316	1.01	Y	302440	500	383 억		3559909	N	N	22461	N	00	N
142	20230706	120913	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	76000	-600	5	-0.78	8575060000	113422	62.05	76600	76700	75000	99500	53700	76600	75602.68	4.64	0	-13284	78933	77766	76933	75766	74933	78350	76350	384	22900	500	55150	100	1	76784046	58356	47.62	3.35	12	0.15	1596.00	22683.00	156500	20220713	-51.44	65200	20230316	16.56	86000	-11.63	20230607	65200	16.56	20230316	156500	-51.44	20220713	65200	16.56	20230316	1.01	Y	302440	500	383 억		3559909	N	N	22461	N	00	N
143	20230706	110944	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	75600	-1000	5	-1.31	7457068300	98670	53.98	76600	76700	75000	99500	53700	76600	75575.29	4.64	0	-16914	78933	77766	76933	75766	74933	78350	76350	384	22900	500	55150	100	1	76784046	58049	47.37	3.33	12	0.13	1596.00	22683.00	156500	20220713	-51.69	65200	20230316	15.95	86000	-12.09	20230607	65200	15.95	20230316	156500	-51.69	20220713	65200	15.95	20230316	1.01	Y	302440	500	383 억		3559909	N	N	22461	N	00	N
144	20230706	100940	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	75500	-1100	5	-1.44	6459543700	85504	46.77	76600	76700	75000	99500	53700	76600	75546.03	4.64	0	-18155	78933	77766	76933	75766	74933	78350	76350	384	22900	500	55150	100	1	76784046	57972	47.31	3.33	12	0.11	1596.00	22683.00	156500	20220713	-51.76	65200	20230316	15.80	86000	-12.21	20230607	65200	15.80	20230316	156500	-51.76	20220713	65200	15.80	20230316	1.01	Y	302440	500	383 억		3559909	N	N	22461	N	00	N
145	20230706	090938	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	75600	-1000	5	-1.31	2128054800	27996	15.31	76600	76700	75500	99500	53700	76600	76011.70	4.64	0	-12195	78933	77766	76933	75766	74933	78350	76350	384	22900	500	55150	100	1	76784046	58049	47.37	3.33	12	0.04	1596.00	22683.00	156500	20220713	-51.69	65200	20230316	15.95	86000	-12.09	20230607	65200	15.95	20230316	156500	-51.69	20220713	65200	15.95	20230316	1.01	Y	302440	500	383 억		3559909	N	N	22461	N	00	N
146	20230705	160933	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	76600	-400	5	-0.52	13930553500	181217	64.72	76200	78100	76100	100100	53900	77000	76873.43	4.64	0	-21852	79600	78300	77500	76200	75400	77900	75800	384	23100	500	55440	100	1	76784046	58817	47.99	3.38	12	0.24	1596.00	22683.00	156500	20220713	-51.05	65200	20230316	17.48	86000	-10.93	20230607	65200	17.48	20230316	156500	-51.05	20220713	65200	17.48	20230316	0.99	Y	302440	500	383 억		3558964	N	N	22461	N	00	N
147	20230705	150930	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	76600	-400	5	-0.52	12285885600	159750	57.06	76200	78100	76100	100100	53900	77000	76906.93	4.64	0	-22863	79600	78300	77500	76200	75400	77900	75800	384	23100	500	55440	100	1	76784046	58817	47.99	3.38	12	0.21	1596.00	22683.00	156500	20220713	-51.05	65200	20230316	17.48	86000	-10.93	20230607	65200	17.48	20230316	156500	-51.05	20220713	65200	17.48	20230316	0.99	Y	302440	500	383 억		3558964	N	N	39745	N	00	N
148	20230705	140920	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	76600	-400	5	-0.52	10456037800	135868	48.53	76200	78100	76100	100100	53900	77000	76957.32	4.64	0	-17557	79600	78300	77500	76200	75400	77900	75800	384	23100	500	55440	100	1	76784046	58817	47.99	3.38	12	0.18	1596.00	22683.00	156500	20220713	-51.05	65200	20230316	17.48	86000	-10.93	20230607	65200	17.48	20230316	156500	-51.05	20220713	65200	17.48	20230316	0.99	Y	302440	500	383 억		3558964	N	N	39745	N	00	N
149	20230705	130923	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	77100	100	2	0.13	9182801100	119292	42.61	76200	78100	76100	100100	53900	77000	76977.50	4.64	0	-15519	79600	78300	77500	76200	75400	77900	75800	384	23100	500	55440	100	1	76784046	59200	48.31	3.40	12	0.16	1596.00	22683.00	156500	20220713	-50.73	65200	20230316	18.25	86000	-10.35	20230607	65200	18.25	20230316	156500	-50.73	20220713	65200	18.25	20230316	0.99	Y	302440	500	383 억		3558964	N	N	39745	N	00	N
150	20230705	120921	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	76700	-300	5	-0.39	7774603200	100968	36.06	76200	78100	76100	100100	53900	77000	77000.67	4.64	0	-8696	79600	78300	77500	76200	75400	77900	75800	384	23100	500	55440	100	1	76784046	58893	48.06	3.38	12	0.13	1596.00	22683.00	156500	20220713	-50.99	65200	20230316	17.64	86000	-10.81	20230607	65200	17.64	20230316	156500	-50.99	20220713	65200	17.64	20230316	0.99	Y	302440	500	383 억		3558964	N	N	39745	N	00	N
151	20230705	110931	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	76900	-100	5	-0.13	6722612000	87265	31.17	76200	78100	76100	100100	53900	77000	77036.76	4.64	0	-3851	79600	78300	77500	76200	75400	77900	75800	384	23100	500	55440	100	1	76784046	59047	48.18	3.39	12	0.11	1596.00	22683.00	156500	20220713	-50.86	65200	20230316	17.94	86000	-10.58	20230607	65200	17.94	20230316	156500	-50.86	20220713	65200	17.94	20230316	0.99	Y	302440	500	383 억		3558964	N	N	39745	N	00	N
152	20230705	100923	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	76800	-200	5	-0.26	5344461200	69343	24.77	76200	78100	76100	100100	53900	77000	77072.86	4.64	0	-1104	79600	78300	77500	76200	75400	77900	75800	384	23100	500	55440	100	1	76784046	58970	48.12	3.39	12	0.09	1596.00	22683.00	156500	20220713	-50.93	65200	20230316	17.79	86000	-10.70	20230607	65200	17.79	20230316	156500	-50.93	20220713	65200	17.79	20230316	0.99	Y	302440	500	383 억		3558964	N	N	39745	N	00	N
153	20230705	090922	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	78000	1000	2	1.30	2518056400	32661	11.67	76200	78100	76100	100100	53900	77000	77096.82	4.64	0	4038	79600	78300	77500	76200	75400	77900	75800	384	23100	500	55440	100	1	76784046	59892	48.87	3.44	12	0.04	1596.00	22683.00	156500	20220713	-50.16	65200	20230316	19.63	86000	-9.30	20230607	65200	19.63	20230316	156500	-50.16	20220713	65200	19.63	20230316	0.99	Y	302440	500	383 억		3558964	N	N	39745	N	00	N
154	20230704	160918	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	77000	-1800	5	-2.28	21491881100	278257	115.02	78800	78800	76700	102400	55200	78800	77238.25	4.81	0	-96138	81133	79966	79333	78166	77533	79650	77850	384	23600	500	56730	100	1	76784046	59124	48.25	3.39	12	0.36	1596.00	22683.00	156500	20220713	-50.80	65200	20230316	18.10	86000	-10.47	20230607	65200	18.10	20230316	156500	-50.80	20220713	65200	18.10	20230316	0.99	Y	302440	500	383 억		3696726	N	N	39745	N	00	N
155	20230704	150908	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	76800	-2000	5	-2.54	19944678500	258149	106.70	78800	78800	76700	102400	55200	78800	77260.34	4.81	0	-89931	81133	79966	79333	78166	77533	79650	77850	384	23600	500	56730	100	1	76784046	58970	48.12	3.39	12	0.34	1596.00	22683.00	156500	20220713	-50.93	65200	20230316	17.79	86000	-10.70	20230607	65200	17.79	20230316	156500	-50.93	20220713	65200	17.79	20230316	0.99	Y	302440	500	383 억		3696726	N	N	32117	N	00	N
156	20230704	140913	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	77000	-1800	5	-2.28	17730237800	229358	94.80	78800	78800	76700	102400	55200	78800	77303.77	4.81	0	-80565	81133	79966	79333	78166	77533	79650	77850	384	23600	500	56730	100	1	76784046	59124	48.25	3.39	12	0.30	1596.00	22683.00	156500	20220713	-50.80	65200	20230316	18.10	86000	-10.47	20230607	65200	18.10	20230316	156500	-50.80	20220713	65200	18.10	20230316	0.99	Y	302440	500	383 억		3696726	N	N	32117	N	00	N
157	20230704	130901	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	76900	-1900	5	-2.41	16483192700	213160	88.11	78800	78800	76700	102400	55200	78800	77327.79	4.81	0	-73026	81133	79966	79333	78166	77533	79650	77850	384	23600	500	56730	100	1	76784046	59047	48.18	3.39	12	0.28	1596.00	22683.00	156500	20220713	-50.86	65200	20230316	17.94	86000	-10.58	20230607	65200	17.94	20230316	156500	-50.86	20220713	65200	17.94	20230316	0.99	Y	302440	500	383 억		3696726	N	N	32117	N	00	N
158	20230704	120912	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	77000	-1800	5	-2.28	15391296700	198979	82.25	78800	78800	76700	102400	55200	78800	77351.36	4.81	0	-67764	81133	79966	79333	78166	77533	79650	77850	384	23600	500	56730	100	1	76784046	59124	48.25	3.39	12	0.26	1596.00	22683.00	156500	20220713	-50.80	65200	20230316	18.10	86000	-10.47	20230607	65200	18.10	20230316	156500	-50.80	20220713	65200	18.10	20230316	0.99	Y	302440	500	383 억		3696726	N	N	32117	N	00	N
159	20230704	110905	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	77200	-1600	5	-2.03	14416633900	186332	77.02	78800	78800	76700	102400	55200	78800	77370.68	4.81	0	-65280	81133	79966	79333	78166	77533	79650	77850	384	23600	500	56730	100	1	76784046	59277	48.37	3.40	12	0.24	1596.00	22683.00	156500	20220713	-50.67	65200	20230316	18.40	86000	-10.23	20230607	65200	18.40	20230316	156500	-50.67	20220713	65200	18.40	20230316	0.99	Y	302440	500	383 억		3696726	N	N	32117	N	00	N
160	20230704	100900	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	77200	-1600	5	-2.03	11430400200	147518	60.98	78800	78800	76700	102400	55200	78800	77484.78	4.81	0	-55543	81133	79966	79333	78166	77533	79650	77850	384	23600	500	56730	100	1	76784046	59277	48.37	3.40	12	0.19	1596.00	22683.00	156500	20220713	-50.67	65200	20230316	18.40	86000	-10.23	20230607	65200	18.40	20230316	156500	-50.67	20220713	65200	18.40	20230316	0.99	Y	302440	500	383 억		3696726	N	N	32117	N	00	N
161	20230704	090900	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	78200	-600	5	-0.76	2525301500	32338	13.37	78800	78800	77600	102400	55200	78800	78090.84	4.81	0	-21402	81133	79966	79333	78166	77533	79650	77850	384	23600	500	56730	100	1	76784046	60045	49.00	3.45	12	0.04	1596.00	22683.00	156500	20220713	-50.03	65200	20230316	19.94	86000	-9.07	20230607	65200	19.94	20230316	156500	-50.03	20220713	65200	19.94	20230316	0.99	Y	302440	500	383 억		3696726	N	N	32117	N	00	N
162	20230703	160852	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	78800	-700	5	-0.88	18918924100	238622	52.20	80200	80500	78700	103300	55700	79500	79284.57	4.91	0	-56554	84833	82166	80633	77966	76433	81400	77200	384	23800	500	57240	100	1	76784046	60506	49.37	3.47	12	0.31	1596.00	22683.00	156500	20220713	-49.65	65200	20230316	20.86	86000	-8.37	20230607	65200	20.86	20230316	156500	-49.65	20220713	65200	20.86	20230316	0.99	Y	302440	500	383 억		3766962	N	N	32117	N	00	N
163	20230703	150901	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	78800	-700	5	-0.88	16942577400	213531	46.71	80200	80500	78700	103300	55700	79500	79344.81	4.91	0	-48087	84833	82166	80633	77966	76433	81400	77200	384	23800	500	57240	100	1	76784046	60506	49.37	3.47	12	0.28	1596.00	22683.00	156500	20220713	-49.65	65200	20230316	20.86	86000	-8.37	20230607	65200	20.86	20230316	156500	-49.65	20220713	65200	20.86	20230316	0.99	Y	302440	500	383 억		3766962	N	N	70911	N	00	N
164	20230703	140859	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	78800	-700	5	-0.88	14358370500	180741	39.54	80200	80500	78800	103300	55700	79500	79441.69	4.91	0	-37414	84833	82166	80633	77966	76433	81400	77200	384	23800	500	57240	100	1	76784046	60506	49.37	3.47	12	0.24	1596.00	22683.00	156500	20220713	-49.65	65200	20230316	20.86	86000	-8.37	20230607	65200	20.86	20230316	156500	-49.65	20220713	65200	20.86	20230316	0.99	Y	302440	500	383 억		3766962	N	N	70911	N	00	N
165	20230703	130854	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	79300	-200	5	-0.25	10781852300	135466	29.63	80200	80500	79100	103300	55700	79500	79590.84	4.91	0	-24921	84833	82166	80633	77966	76433	81400	77200	384	23800	500	57240	100	1	76784046	60890	49.69	3.50	12	0.18	1596.00	22683.00	156500	20220713	-49.33	65200	20230316	21.63	86000	-7.79	20230607	65200	21.63	20230316	156500	-49.33	20220713	65200	21.63	20230316	0.99	Y	302440	500	383 억		3766962	N	N	70911	N	00	N
166	20230703	120901	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	79200	-300	5	-0.38	9041037400	113477	24.82	80200	80500	79100	103300	55700	79500	79672.86	4.91	0	-17128	84833	82166	80633	77966	76433	81400	77200	384	23800	500	57240	100	1	76784046	60813	49.62	3.49	12	0.15	1596.00	22683.00	156500	20220713	-49.39	65200	20230316	21.47	86000	-7.91	20230607	65200	21.47	20230316	156500	-49.39	20220713	65200	21.47	20230316	0.99	Y	302440	500	383 억		3766962	N	N	70911	N	00	N
167	20230703	110854	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	79500	0	3	0.00	6937698200	86962	19.02	80200	80500	79200	103300	55700	79500	79778.50	4.91	0	-6266	84833	82166	80633	77966	76433	81400	77200	384	23800	500	57240	100	1	76784046	61043	49.81	3.50	12	0.11	1596.00	22683.00	156500	20220713	-49.20	65200	20230316	21.93	86000	-7.56	20230607	65200	21.93	20230316	156500	-49.20	20220713	65200	21.93	20230316	0.99	Y	302440	500	383 억		3766962	N	N	70911	N	00	N
168	20230703	100843	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	79400	-100	5	-0.13	4430968900	55426	12.12	80200	80500	79400	103300	55700	79500	79943.87	4.91	0	-2909	84833	82166	80633	77966	76433	81400	77200	384	23800	500	57240	100	1	76784046	60967	49.75	3.50	12	0.07	1596.00	22683.00	156500	20220713	-49.27	65200	20230316	21.78	86000	-7.67	20230607	65200	21.78	20230316	156500	-49.27	20220713	65200	21.78	20230316	0.99	Y	302440	500	383 억		3766962	N	N	70911	N	00	N
169	20230703	090851	55	30.00	KOSPI200		의약품	N	N	N	Y	40	Y	79900	400	2	0.50	1417350100	17715	3.88	80200	80500	79600	103300	55700	79500	80008.47	4.91	0	-3338	84833	82166	80633	77966	76433	81400	77200	384	23800	500	57240	100	1	76784046	61350	50.06	3.52	12	0.02	1596.00	22683.00	156500	20220713	-48.95	65200	20230316	22.55	86000	-7.09	20230607	65200	22.55	20230316	156500	-48.95	20220713	65200	22.55	20230316	0.99	Y	302440	500	383 억		3766962	N	N	70911	N	00	N