KissMeData/003090/price/prices-20240101.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	20240123	120142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19890	260	2	1.32	653255680	33010	57.38	19700	20100	19410	25500	13750	19630	19789.63	5.36	0	10012	20063	19846	19613	19396	19163	19730	19280	291	5870	500	14130	10	1	58141980	11564	11.28	1.29	12	0.06	1764.00	15393.00	22150	20230131	-10.20	11460	20230726	73.56	21300	-6.62	20240103	19380	2.63	20240122	22150	-10.20	20230131	11460	73.56	20230726	0.39	N	003090	500	290 억		3118236	N	N	79	N	00	N
3	20240123	110142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19840	210	2	1.07	376885080	19061	33.13	19700	19900	19430	25500	13750	19630	19772.58	5.36	0	4928	20063	19846	19613	19396	19163	19730	19280	291	5870	500	14130	10	1	58141980	11535	11.25	1.29	12	0.03	1764.00	15393.00	22150	20230131	-10.43	11460	20230726	73.12	21300	-6.85	20240103	19380	2.37	20240122	22150	-10.43	20230131	11460	73.12	20230726	0.39	N	003090	500	290 억		3118236	N	N	79	N	00	N
4	20240123	100142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19850	220	2	1.12	244070540	12363	21.49	19700	19900	19430	25500	13750	19630	19742.02	5.36	0	3487	20063	19846	19613	19396	19163	19730	19280	291	5870	500	14130	10	1	58141980	11541	11.25	1.29	12	0.02	1764.00	15393.00	22150	20230131	-10.38	11460	20230726	73.21	21300	-6.81	20240103	19380	2.43	20240122	22150	-10.38	20230131	11460	73.21	20230726	0.39	N	003090	500	290 억		3118236	N	N	79	N	00	N
5	20240123	090142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19640	10	2	0.05	8765800	445	0.77	19700	19740	19640	25500	13750	19630	19698.43	5.36	0	223	20063	19846	19613	19396	19163	19730	19280	291	5870	500	14130	10	1	58141980	11419	11.13	1.28	12	0.00	1764.00	15393.00	22150	20230131	-11.33	11460	20230726	71.38	21300	-7.79	20240103	19380	1.34	20240122	22150	-11.33	20230131	11460	71.38	20230726	0.39	N	003090	500	290 억		3118236	N	N	79	N	00	N
6	20240119	160141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19510	-410	5	-2.06	1324016270	66710	138.51	19850	20200	19510	25850	13950	19920	19847.96	5.33	0	10950	20833	20376	20143	19686	19453	20260	19570	291	5930	500	14340	10	1	58141980	11344	11.06	1.27	12	0.11	1764.00	15393.00	22150	20230131	-11.92	11460	20230726	70.24	21300	-8.40	20240103	19510	0.00	20240119	22150	-11.92	20230131	11460	70.24	20230726	0.39	N	003090	500	290 억		3099730	N	N	18	N	00	N
7	20240119	150141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19630	-290	5	-1.46	1107877700	55653	115.55	19850	20200	19550	25850	13950	19920	19906.88	5.33	0	7401	20833	20376	20143	19686	19453	20260	19570	291	5930	500	14340	10	1	58141980	11413	11.13	1.28	12	0.10	1764.00	15393.00	22150	20230131	-11.38	11460	20230726	71.29	21300	-7.84	20240103	19550	0.41	20240119	22150	-11.38	20230131	11460	71.29	20230726	0.39	N	003090	500	290 억		3099730	N	N	18	N	00	N
8	20240119	140141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19850	-70	5	-0.35	774945860	38758	80.47	19850	20200	19850	25850	13950	19920	19994.47	5.33	0	3616	20833	20376	20143	19686	19453	20260	19570	291	5930	500	14340	10	1	58141980	11541	11.25	1.29	12	0.07	1764.00	15393.00	22150	20230131	-10.38	11460	20230726	73.21	21300	-6.81	20240103	19700	0.76	20240112	22150	-10.38	20230131	11460	73.21	20230726	0.39	N	003090	500	290 억		3099730	N	N	18	N	00	N
9	20240119	130142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19960	40	2	0.20	654720270	32722	67.94	19850	20200	19850	25850	13950	19920	20008.57	5.33	0	3220	20833	20376	20143	19686	19453	20260	19570	291	5930	500	14340	10	1	58141980	11605	11.32	1.30	12	0.06	1764.00	15393.00	22150	20230131	-9.89	11460	20230726	74.17	21300	-6.29	20240103	19700	1.32	20240112	22150	-9.89	20230131	11460	74.17	20230726	0.39	N	003090	500	290 억		3099730	N	N	18	N	00	N
10	20240119	120142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19990	70	2	0.35	538865410	26910	55.87	19850	20200	19850	25850	13950	19920	20024.73	5.33	0	3647	20833	20376	20143	19686	19453	20260	19570	291	5930	500	14340	10	1	58141980	11623	11.33	1.30	12	0.05	1764.00	15393.00	22150	20230131	-9.75	11460	20230726	74.43	21300	-6.15	20240103	19700	1.47	20240112	22150	-9.75	20230131	11460	74.43	20230726	0.39	N	003090	500	290 억		3099730	N	N	18	N	00	N
11	20240119	110141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19940	20	2	0.10	412712920	20591	42.75	19850	20200	19850	25850	13950	19920	20043.36	5.33	0	2065	20833	20376	20143	19686	19453	20260	19570	291	5930	500	14340	10	1	58141980	11594	11.30	1.30	12	0.04	1764.00	15393.00	22150	20230131	-9.98	11460	20230726	74.00	21300	-6.38	20240103	19700	1.22	20240112	22150	-9.98	20230131	11460	74.00	20230726	0.39	N	003090	500	290 억		3099730	N	N	18	N	00	N
12	20240119	100143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20200	280	2	1.41	276063710	13774	28.60	19850	20200	19850	25850	13950	19920	20042.38	5.33	0	2652	20833	20376	20143	19686	19453	20260	19570	291	5930	500	14340	50	1	58141980	11745	11.45	1.31	12	0.02	1764.00	15393.00	22150	20230131	-8.80	11460	20230726	76.27	21300	-5.16	20240103	19700	2.54	20240112	22150	-8.80	20230131	11460	76.27	20230726	0.39	N	003090	500	290 억		3099730	N	N	18	N	00	N
13	20240119	090141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19900	-20	5	-0.10	6496220	327	0.68	19850	20100	19850	25850	13950	19920	19866.12	5.33	0	37	20833	20376	20143	19686	19453	20260	19570	291	5930	500	14340	10	1	58141980	11570	11.28	1.29	12	0.00	1764.00	15393.00	22150	20230131	-10.16	11460	20230726	73.65	21300	-6.57	20240103	19700	1.02	20240112	22150	-10.16	20230131	11460	73.65	20230726	0.39	N	003090	500	290 억		3099730	N	N	18	N	00	N
14	20240118	160141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19920	-40	5	-0.20	971208910	48148	81.26	20350	20600	19910	25900	13980	19960	20171.93	5.34	0	-788	21120	20540	20220	19640	19320	20380	19480	291	5940	500	14370	10	1	58141980	11582	11.29	1.29	12	0.08	1764.00	15393.00	22150	20230131	-10.07	11460	20230726	73.82	21300	-6.48	20240103	19700	1.12	20240112	22150	-10.07	20230131	11460	73.82	20230726	0.38	N	003090	500	290 억		3104618	N	N	18	N	00	N
15	20240118	150141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20000	40	2	0.20	816849140	40406	68.19	20350	20600	19950	25900	13980	19960	20216.04	5.34	0	600	21120	20540	20220	19640	19320	20380	19480	291	5940	500	14370	50	1	58141980	11628	11.34	1.30	12	0.07	1764.00	15393.00	22150	20230131	-9.71	11460	20230726	74.52	21300	-6.10	20240103	19700	1.52	20240112	22150	-9.71	20230131	11460	74.52	20230726	0.38	N	003090	500	290 억		3104618	N	N	36	N	00	N
16	20240118	140141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20000	40	2	0.20	707470560	34937	58.96	20350	20600	19950	25900	13980	19960	20249.89	5.34	0	348	21120	20540	20220	19640	19320	20380	19480	291	5940	500	14370	50	1	58141980	11628	11.34	1.30	12	0.06	1764.00	15393.00	22150	20230131	-9.71	11460	20230726	74.52	21300	-6.10	20240103	19700	1.52	20240112	22150	-9.71	20230131	11460	74.52	20230726	0.38	N	003090	500	290 억		3104618	N	N	36	N	00	N
17	20240118	130141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20100	140	2	0.70	578217300	28480	48.06	20350	20600	20000	25900	13980	19960	20302.57	5.34	0	884	21120	20540	20220	19640	19320	20380	19480	291	5940	500	14370	50	1	58141980	11687	11.39	1.31	12	0.05	1764.00	15393.00	22150	20230131	-9.26	11460	20230726	75.39	21300	-5.63	20240103	19700	2.03	20240112	22150	-9.26	20230131	11460	75.39	20230726	0.38	N	003090	500	290 억		3104618	N	N	36	N	00	N
18	20240118	120142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20250	290	2	1.45	463490300	22795	38.47	20350	20600	20000	25900	13980	19960	20332.98	5.34	0	-101	21120	20540	20220	19640	19320	20380	19480	291	5940	500	14370	50	1	58141980	11774	11.48	1.32	12	0.04	1764.00	15393.00	22150	20230131	-8.58	11460	20230726	76.70	21300	-4.93	20240103	19700	2.79	20240112	22150	-8.58	20230131	11460	76.70	20230726	0.38	N	003090	500	290 억		3104618	N	N	36	N	00	N
19	20240118	110142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20300	340	2	1.70	399825750	19657	33.17	20350	20600	20000	25900	13980	19960	20340.12	5.34	0	95	21120	20540	20220	19640	19320	20380	19480	291	5940	500	14370	50	1	58141980	11803	11.51	1.32	12	0.03	1764.00	15393.00	22150	20230131	-8.35	11460	20230726	77.14	21300	-4.69	20240103	19700	3.05	20240112	22150	-8.35	20230131	11460	77.14	20230726	0.38	N	003090	500	290 억		3104618	N	N	36	N	00	N
20	20240118	100142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20400	440	2	2.20	319649650	15715	26.52	20350	20600	20000	25900	13980	19960	20340.42	5.34	0	-66	21120	20540	20220	19640	19320	20380	19480	291	5940	500	14370	50	1	58141980	11861	11.56	1.33	12	0.03	1764.00	15393.00	22150	20230131	-7.90	11460	20230726	78.01	21300	-4.23	20240103	19700	3.55	20240112	22150	-7.90	20230131	11460	78.01	20230726	0.38	N	003090	500	290 억		3104618	N	N	36	N	00	N
21	20240118	090141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20200	240	2	1.20	7933600	391	0.66	20350	20350	20100	25900	13980	19960	20290.54	5.34	0	-60	21120	20540	20220	19640	19320	20380	19480	291	5940	500	14370	50	1	58141980	11745	11.45	1.31	12	0.00	1764.00	15393.00	22150	20230131	-8.80	11460	20230726	76.27	21300	-5.16	20240103	19700	2.54	20240112	22150	-8.80	20230131	11460	76.27	20230726	0.38	N	003090	500	290 억		3104618	N	N	36	N	00	N
22	20240117	160140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19960	-490	5	-2.40	1190260670	59114	79.07	20800	20800	19900	26550	14350	20450	20135.00	5.36	0	732	21216	20832	20416	20032	19616	21025	20225	291	6100	500	14720	10	1	58141980	11605	11.32	1.30	12	0.10	1764.00	15393.00	22150	20230131	-9.89	11460	20230726	74.17	21300	-6.29	20240103	19700	1.32	20240112	22150	-9.89	20230131	11460	74.17	20230726	0.39	N	003090	500	290 억		3114275	N	N	36	N	00	N
23	20240117	150142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20000	-450	5	-2.20	1104478480	54826	73.34	20800	20800	19900	26550	14350	20450	20145.16	5.36	0	837	21216	20832	20416	20032	19616	21025	20225	291	6100	500	14720	50	1	58141980	11628	11.34	1.30	12	0.09	1764.00	15393.00	22150	20230131	-9.71	11460	20230726	74.52	21300	-6.10	20240103	19700	1.52	20240112	22150	-9.71	20230131	11460	74.52	20230726	0.39	N	003090	500	290 억		3114275	N	N	175	N	00	N
24	20240117	140140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20100	-350	5	-1.71	936574530	46441	62.12	20800	20800	19900	26550	14350	20450	20166.98	5.36	0	352	21216	20832	20416	20032	19616	21025	20225	291	6100	500	14720	50	1	58141980	11687	11.39	1.31	12	0.08	1764.00	15393.00	22150	20230131	-9.26	11460	20230726	75.39	21300	-5.63	20240103	19700	2.03	20240112	22150	-9.26	20230131	11460	75.39	20230726	0.39	N	003090	500	290 억		3114275	N	N	175	N	00	N
25	20240117	130141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20000	-450	5	-2.20	776988570	38459	51.44	20800	20800	19980	26550	14350	20450	20203.04	5.36	0	623	21216	20832	20416	20032	19616	21025	20225	291	6100	500	14720	50	1	58141980	11628	11.34	1.30	12	0.07	1764.00	15393.00	22150	20230131	-9.71	11460	20230726	74.52	21300	-6.10	20240103	19700	1.52	20240112	22150	-9.71	20230131	11460	74.52	20230726	0.39	N	003090	500	290 억		3114275	N	N	175	N	00	N
26	20240117	120141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20100	-350	5	-1.71	693038920	34274	45.85	20800	20800	19980	26550	14350	20450	20220.54	5.36	0	714	21216	20832	20416	20032	19616	21025	20225	291	6100	500	14720	50	1	58141980	11687	11.39	1.31	12	0.06	1764.00	15393.00	22150	20230131	-9.26	11460	20230726	75.39	21300	-5.63	20240103	19700	2.03	20240112	22150	-9.26	20230131	11460	75.39	20230726	0.39	N	003090	500	290 억		3114275	N	N	175	N	00	N
27	20240117	110141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20250	-200	5	-0.98	457303000	22537	30.15	20800	20800	20100	26550	14350	20450	20291.21	5.36	0	-733	21216	20832	20416	20032	19616	21025	20225	291	6100	500	14720	50	1	58141980	11774	11.48	1.32	12	0.04	1764.00	15393.00	22150	20230131	-8.58	11460	20230726	76.70	21300	-4.93	20240103	19700	2.79	20240112	22150	-8.58	20230131	11460	76.70	20230726	0.39	N	003090	500	290 억		3114275	N	N	175	N	00	N
28	20240117	100141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20500	50	2	0.24	244356000	12011	16.07	20800	20800	20150	26550	14350	20450	20344.35	5.36	0	-1822	21216	20832	20416	20032	19616	21025	20225	291	6100	500	14720	50	1	58141980	11919	11.62	1.33	12	0.02	1764.00	15393.00	22150	20230131	-7.45	11460	20230726	78.88	21300	-3.76	20240103	19700	4.06	20240112	22150	-7.45	20230131	11460	78.88	20230726	0.39	N	003090	500	290 억		3114275	N	N	175	N	00	N
29	20240117	090141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20600	150	2	0.73	8253200	399	0.53	20800	20800	20500	26550	14350	20450	20684.71	5.36	0	-13	21216	20832	20416	20032	19616	21025	20225	291	6100	500	14720	50	1	58141980	11977	11.68	1.34	12	0.00	1764.00	15393.00	22150	20230131	-7.00	11460	20230726	79.76	21300	-3.29	20240103	19700	4.57	20240112	22150	-7.00	20230131	11460	79.76	20230726	0.39	N	003090	500	290 억		3114275	N	N	175	N	00	N
30	20240116	160140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20450	400	2	2.00	1527219350	74743	100.61	20000	20800	20000	26050	14050	20050	20432.94	5.37	0	-2661	20616	20332	20066	19782	19516	20200	19650	291	6000	500	14430	50	1	58141980	11890	11.59	1.33	12	0.13	1764.00	15393.00	22150	20230131	-7.67	11460	20230726	78.45	21300	-3.99	20240103	19700	3.81	20240112	22150	-7.67	20230131	11460	78.45	20230726	0.41	N	003090	500	290 억		3120698	N	N	175	N	00	N
31	20240116	150141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20500	450	2	2.24	1378822150	67505	90.86	20000	20800	20000	26050	14050	20050	20425.48	5.37	0	909	20616	20332	20066	19782	19516	20200	19650	291	6000	500	14430	50	1	58141980	11919	11.62	1.33	12	0.12	1764.00	15393.00	22150	20230131	-7.45	11460	20230726	78.88	21300	-3.76	20240103	19700	4.06	20240112	22150	-7.45	20230131	11460	78.88	20230726	0.41	N	003090	500	290 억		3120698	N	N	33	N	00	N
32	20240116	140141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20800	750	2	3.74	1137643200	55784	75.09	20000	20800	20000	26050	14050	20050	20393.72	5.37	0	6915	20616	20332	20066	19782	19516	20200	19650	291	6000	500	14430	50	1	58141980	12094	11.79	1.35	12	0.10	1764.00	15393.00	22150	20230131	-6.09	11460	20230726	81.50	21300	-2.35	20240103	19700	5.58	20240112	22150	-6.09	20230131	11460	81.50	20230726	0.41	N	003090	500	290 억		3120698	N	N	33	N	00	N
33	20240116	130140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20500	450	2	2.24	871376500	42896	57.74	20000	20550	20000	26050	14050	20050	20313.70	5.37	0	8363	20616	20332	20066	19782	19516	20200	19650	291	6000	500	14430	50	1	58141980	11919	11.62	1.33	12	0.07	1764.00	15393.00	22150	20230131	-7.45	11460	20230726	78.88	21300	-3.76	20240103	19700	4.06	20240112	22150	-7.45	20230131	11460	78.88	20230726	0.41	N	003090	500	290 억		3120698	N	N	33	N	00	N
34	20240116	120140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20400	350	2	1.75	718953000	35441	47.70	20000	20500	20000	26050	14050	20050	20285.91	5.37	0	6543	20616	20332	20066	19782	19516	20200	19650	291	6000	500	14430	50	1	58141980	11861	11.56	1.33	12	0.06	1764.00	15393.00	22150	20230131	-7.90	11460	20230726	78.01	21300	-4.23	20240103	19700	3.55	20240112	22150	-7.90	20230131	11460	78.01	20230726	0.41	N	003090	500	290 억		3120698	N	N	33	N	00	N
35	20240116	110141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20350	300	2	1.50	595621750	29388	39.56	20000	20500	20000	26050	14050	20050	20267.52	5.37	0	6013	20616	20332	20066	19782	19516	20200	19650	291	6000	500	14430	50	1	58141980	11832	11.54	1.32	12	0.05	1764.00	15393.00	22150	20230131	-8.13	11460	20230726	77.57	21300	-4.46	20240103	19700	3.30	20240112	22150	-8.13	20230131	11460	77.57	20230726	0.41	N	003090	500	290 억		3120698	N	N	33	N	00	N
36	20240116	100141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20300	250	2	1.25	327855250	16205	21.81	20000	20400	20000	26050	14050	20050	20231.73	5.37	0	4546	20616	20332	20066	19782	19516	20200	19650	291	6000	500	14430	50	1	58141980	11803	11.51	1.32	12	0.03	1764.00	15393.00	22150	20230131	-8.35	11460	20230726	77.14	21300	-4.69	20240103	19700	3.05	20240112	22150	-8.35	20230131	11460	77.14	20230726	0.41	N	003090	500	290 억		3120698	N	N	33	N	00	N
37	20240116	090140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20150	100	2	0.50	19614850	979	1.32	20000	20250	20000	26050	14050	20050	20035.60	5.37	0	-346	20616	20332	20066	19782	19516	20200	19650	291	6000	500	14430	50	1	58141980	11716	11.42	1.31	12	0.00	1764.00	15393.00	22150	20230131	-9.03	11460	20230726	75.83	21300	-5.40	20240103	19700	2.28	20240112	22150	-9.03	20230131	11460	75.83	20230726	0.41	N	003090	500	290 억		3120698	N	N	33	N	00	N
38	20240115	160140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20050	130	2	0.65	1486241820	73722	104.62	20150	20350	19800	25850	13950	19920	20161.78	5.36	-903	20902	20440	20180	19940	19680	19440	20310	19810	291	5930	500	14340	50	1	58141980	11657	11.37	1.30	12	0.13	1764.00	15393.00	22150	20230131	-9.48	11460	20230726	74.96	21300	-5.87	20240103	19700	1.78	20240112	22150	-9.48	20230131	11460	74.96	20230726	0.41	N	003090	500	290 억		3118274	N	N	33	N	00	N
39	20240115	150141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20100	180	2	0.90	1294774470	64195	91.10	20150	20350	19800	25850	13950	19920	20169.40	5.36	-903	17877	20440	20180	19940	19680	19440	20310	19810	291	5930	500	14340	50	1	58141980	11687	11.39	1.31	12	0.11	1764.00	15393.00	22150	20230131	-9.26	11460	20230726	75.39	21300	-5.63	20240103	19700	2.03	20240112	22150	-9.26	20230131	11460	75.39	20230726	0.41	N	003090	500	290 억		3118274	N	N	50	N	00	N
40	20240115	140140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20200	280	2	1.41	1012587520	50244	71.30	20150	20350	19800	25850	13950	19920	20153.40	5.36	-903	18185	20440	20180	19940	19680	19440	20310	19810	291	5930	500	14340	50	1	58141980	11745	11.45	1.31	12	0.09	1764.00	15393.00	22150	20230131	-8.80	11460	20230726	76.27	21300	-5.16	20240103	19700	2.54	20240112	22150	-8.80	20230131	11460	76.27	20230726	0.41	N	003090	500	290 억		3118274	N	N	50	N	00	N
41	20240115	130140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20150	230	2	1.15	976516320	48456	68.76	20150	20350	19800	25850	13950	19920	20152.64	5.36	-903	17656	20440	20180	19940	19680	19440	20310	19810	291	5930	500	14340	50	1	58141980	11716	11.42	1.31	12	0.08	1764.00	15393.00	22150	20230131	-9.03	11460	20230726	75.83	21300	-5.40	20240103	19700	2.28	20240112	22150	-9.03	20230131	11460	75.83	20230726	0.41	N	003090	500	290 억		3118274	N	N	50	N	00	N
42	20240115	120140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20150	230	2	1.15	790014520	39229	55.67	20150	20350	19800	25850	13950	19920	20138.53	5.36	-903	12585	20440	20180	19940	19680	19440	20310	19810	291	5930	500	14340	50	1	58141980	11716	11.42	1.31	12	0.07	1764.00	15393.00	22150	20230131	-9.03	11460	20230726	75.83	21300	-5.40	20240103	19700	2.28	20240112	22150	-9.03	20230131	11460	75.83	20230726	0.41	N	003090	500	290 억		3118274	N	N	50	N	00	N
43	20240115	110140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20150	230	2	1.15	690458370	34289	48.66	20150	20350	19800	25850	13950	19920	20136.44	5.36	-903	10479	20440	20180	19940	19680	19440	20310	19810	291	5930	500	14340	50	1	58141980	11716	11.42	1.31	12	0.06	1764.00	15393.00	22150	20230131	-9.03	11460	20230726	75.83	21300	-5.40	20240103	19700	2.28	20240112	22150	-9.03	20230131	11460	75.83	20230726	0.41	N	003090	500	290 억		3118274	N	N	50	N	00	N
44	20240115	100140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20250	330	2	1.66	440681750	21898	31.08	20150	20350	19800	25850	13950	19920	20124.29	5.36	-903	8010	20440	20180	19940	19680	19440	20310	19810	291	5930	500	14340	50	1	58141980	11774	11.48	1.32	12	0.04	1764.00	15393.00	22150	20230131	-8.58	11460	20230726	76.70	21300	-4.93	20240103	19700	2.79	20240112	22150	-8.58	20230131	11460	76.70	20230726	0.41	N	003090	500	290 억		3118274	N	N	50	N	00	N
45	20240115	090141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19990	70	2	0.35	13275060	662	0.94	20150	20150	19920	25850	13950	19920	20052.96	5.36	-903	-68	20440	20180	19940	19680	19440	20310	19810	291	5930	500	14340	10	1	58141980	11623	11.33	1.30	12	0.00	1764.00	15393.00	22150	20230131	-9.75	11460	20230726	74.43	21300	-6.15	20240103	19700	1.47	20240112	22150	-9.75	20230131	11460	74.43	20230726	0.41	N	003090	500	290 억		3118274	N	N	50	N	00	N
46	20240112	160140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19920	80	2	0.40	1396171080	70209	102.48	19840	20200	19700	25750	13890	19840	19885.87	5.37	-181	8782	20720	20280	20060	19620	19400	20170	19510	291	5910	500	14280	10	1	58141980	11582	11.29	1.29	12	0.12	1764.00	15393.00	22150	20230131	-10.07	11460	20230726	73.82	21300	-6.48	20240103	19700	1.12	20240112	22150	-10.07	20230131	11460	73.82	20230726	0.40	N	003090	500	290 억		3123840	N	N	50	N	00	N
47	20240112	150141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19910	70	2	0.35	1264665570	63604	92.84	19840	20200	19700	25750	13890	19840	19883.43	5.37	-181	8690	20720	20280	20060	19620	19400	20170	19510	291	5910	500	14280	10	1	58141980	11576	11.29	1.29	12	0.11	1764.00	15393.00	22150	20230131	-10.11	11460	20230726	73.73	21300	-6.53	20240103	19700	1.07	20240112	22150	-10.11	20230131	11460	73.73	20230726	0.40	N	003090	500	290 억		3123840	N	N	85	N	00	N
48	20240112	140140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19790	-50	5	-0.25	1071576400	53875	78.64	19840	20200	19700	25750	13890	19840	19890.05	5.37	-181	7126	20720	20280	20060	19620	19400	20170	19510	291	5910	500	14280	10	1	58141980	11506	11.22	1.29	12	0.09	1764.00	15393.00	22150	20230131	-10.65	11460	20230726	72.69	21300	-7.09	20240103	19700	0.46	20240112	22150	-10.65	20230131	11460	72.69	20230726	0.40	N	003090	500	290 억		3123840	N	N	85	N	00	N
49	20240112	130140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19800	-40	5	-0.20	801686750	40208	58.69	19840	20200	19750	25750	13890	19840	19938.49	5.37	-181	2565	20720	20280	20060	19620	19400	20170	19510	291	5910	500	14280	10	1	58141980	11512	11.22	1.29	12	0.07	1764.00	15393.00	22150	20230131	-10.61	11460	20230726	72.77	21300	-7.04	20240103	19750	0.25	20240112	22150	-10.61	20230131	11460	72.77	20230726	0.40	N	003090	500	290 억		3123840	N	N	85	N	00	N
50	20240112	120140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19880	40	2	0.20	541964700	27105	39.56	19840	20200	19820	25750	13890	19840	19995.01	5.37	-181	4678	20720	20280	20060	19620	19400	20170	19510	291	5910	500	14280	10	1	58141980	11559	11.27	1.29	12	0.05	1764.00	15393.00	22150	20230131	-10.25	11460	20230726	73.47	21300	-6.67	20240103	19820	0.30	20240112	22150	-10.25	20230131	11460	73.47	20230726	0.40	N	003090	500	290 억		3123840	N	N	85	N	00	N
51	20240112	110140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20050	210	2	1.06	418262540	20905	30.51	19840	20200	19820	25750	13890	19840	20007.78	5.37	-181	5787	20720	20280	20060	19620	19400	20170	19510	291	5910	500	14280	50	1	58141980	11657	11.37	1.30	12	0.04	1764.00	15393.00	22150	20230131	-9.48	11460	20230726	74.96	21300	-5.87	20240103	19820	1.16	20240112	22150	-9.48	20230131	11460	74.96	20230726	0.40	N	003090	500	290 억		3123840	N	N	85	N	00	N
52	20240112	100140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20050	210	2	1.06	263076170	13160	19.21	19840	20200	19820	25750	13890	19840	19990.59	5.37	-181	3135	20720	20280	20060	19620	19400	20170	19510	291	5910	500	14280	50	1	58141980	11657	11.37	1.30	12	0.02	1764.00	15393.00	22150	20230131	-9.48	11460	20230726	74.96	21300	-5.87	20240103	19820	1.16	20240112	22150	-9.48	20230131	11460	74.96	20230726	0.40	N	003090	500	290 억		3123840	N	N	85	N	00	N
53	20240112	090140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20100	260	2	1.31	51564320	2595	3.79	19840	20150	19820	25750	13890	19840	19870.64	5.37	-181	532	20720	20280	20060	19620	19400	20170	19510	291	5910	500	14280	50	1	58141980	11687	11.39	1.31	12	0.00	1764.00	15393.00	22150	20230131	-9.26	11460	20230726	75.39	21300	-5.63	20240103	19820	1.41	20240112	22150	-9.26	20230131	11460	75.39	20230726	0.40	N	003090	500	290 억		3123840	N	N	85	N	00	N
54	20240111	160140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19840	-410	5	-2.02	1368883330	68411	100.81	20350	20500	19840	26300	14200	20250	20009.74	5.38	-134	1089	20896	20572	20276	19952	19656	20735	20115	291	6050	500	14580	10	1	58141980	11535	11.25	1.29	12	0.12	1764.00	15393.00	22150	20230131	-10.43	11460	20230726	73.12	21300	-6.85	20240103	19840	0.00	20240111	22150	-10.43	20230131	11460	73.12	20230726	0.40	N	003090	500	290 억		3128948	N	N	85	N	00	N
55	20240111	150140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20050	-200	5	-0.99	990688910	49387	72.78	20350	20500	19960	26300	14200	20250	20059.71	5.38	-134	11097	20896	20572	20276	19952	19656	20735	20115	291	6050	500	14580	50	1	58141980	11657	11.37	1.30	12	0.08	1764.00	15393.00	22150	20230131	-9.48	11460	20230726	74.96	21300	-5.87	20240103	19860	0.96	20240108	22150	-9.48	20230131	11460	74.96	20230726	0.40	N	003090	500	290 억		3128948	N	N	3	N	00	N
56	20240111	140140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20050	-200	5	-0.99	867325210	43261	63.75	20350	20500	19960	26300	14200	20250	20048.66	5.38	-134	9996	20896	20572	20276	19952	19656	20735	20115	291	6050	500	14580	50	1	58141980	11657	11.37	1.30	12	0.07	1764.00	15393.00	22150	20230131	-9.48	11460	20230726	74.96	21300	-5.87	20240103	19860	0.96	20240108	22150	-9.48	20230131	11460	74.96	20230726	0.40	N	003090	500	290 억		3128948	N	N	3	N	00	N
57	20240111	130139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19960	-290	5	-1.43	762251360	38014	56.02	20350	20500	19960	26300	14200	20250	20051.86	5.38	-134	8935	20896	20572	20276	19952	19656	20735	20115	291	6050	500	14580	10	1	58141980	11605	11.32	1.30	12	0.07	1764.00	15393.00	22150	20230131	-9.89	11460	20230726	74.17	21300	-6.29	20240103	19860	0.50	20240108	22150	-9.89	20230131	11460	74.17	20230726	0.40	N	003090	500	290 억		3128948	N	N	3	N	00	N
58	20240111	120140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20200	-50	5	-0.25	638295230	31821	46.89	20350	20500	19960	26300	14200	20250	20058.93	5.38	-134	8880	20896	20572	20276	19952	19656	20735	20115	291	6050	500	14580	50	1	58141980	11745	11.45	1.31	12	0.05	1764.00	15393.00	22150	20230131	-8.80	11460	20230726	76.27	21300	-5.16	20240103	19860	1.71	20240108	22150	-8.80	20230131	11460	76.27	20230726	0.40	N	003090	500	290 억		3128948	N	N	3	N	00	N
59	20240111	110140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20100	-150	5	-0.74	542385330	27054	39.87	20350	20500	19960	26300	14200	20250	20048.25	5.38	-134	7083	20896	20572	20276	19952	19656	20735	20115	291	6050	500	14580	50	1	58141980	11687	11.39	1.31	12	0.05	1764.00	15393.00	22150	20230131	-9.26	11460	20230726	75.39	21300	-5.63	20240103	19860	1.21	20240108	22150	-9.26	20230131	11460	75.39	20230726	0.40	N	003090	500	290 억		3128948	N	N	3	N	00	N
60	20240111	100140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20000	-250	5	-1.23	361260120	18001	26.53	20350	20500	19970	26300	14200	20250	20068.89	5.38	-134	5101	20896	20572	20276	19952	19656	20735	20115	291	6050	500	14580	50	1	58141980	11628	11.34	1.30	12	0.03	1764.00	15393.00	22150	20230131	-9.71	11460	20230726	74.52	21300	-6.10	20240103	19860	0.70	20240108	22150	-9.71	20230131	11460	74.52	20230726	0.40	N	003090	500	290 억		3128948	N	N	3	N	00	N
61	20240111	090140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20400	150	2	0.74	8862500	435	0.64	20350	20450	20350	26300	14200	20250	20373.56	5.38	-134	238	20896	20572	20276	19952	19656	20735	20115	291	6050	500	14580	50	1	58141980	11861	11.56	1.33	12	0.00	1764.00	15393.00	22150	20230131	-7.90	11460	20230726	78.01	21300	-4.23	20240103	19860	2.72	20240108	22150	-7.90	20230131	11460	78.01	20230726	0.40	N	003090	500	290 억		3128948	N	N	3	N	00	N
62	20240110	160139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20250	100	2	0.50	1378298570	67859	113.32	20000	20600	19980	26150	14150	20150	20311.22	5.40	-228	4927	20550	20350	20150	19950	19750	20250	19850	291	6000	500	14500	50	1	58141980	11774	11.48	1.32	12	0.12	1764.00	15393.00	22150	20230131	-8.58	11460	20230726	76.70	21300	-4.93	20240103	19860	1.96	20240108	22150	-8.58	20230131	11460	76.70	20230726	0.41	N	003090	500	290 억		3137415	N	N	3	N	00	N
63	20240110	150139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20250	100	2	0.50	1293817970	63694	106.36	20000	20600	19980	26150	14150	20150	20313.03	5.40	-228	5186	20550	20350	20150	19950	19750	20250	19850	291	6000	500	14500	50	1	58141980	11774	11.48	1.32	12	0.11	1764.00	15393.00	22150	20230131	-8.58	11460	20230726	76.70	21300	-4.93	20240103	19860	1.96	20240108	22150	-8.58	20230131	11460	76.70	20230726	0.41	N	003090	500	290 억		3137415	N	N	104	N	00	N
64	20240110	140140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20400	250	2	1.24	1024764020	50456	84.25	20000	20600	19980	26150	14150	20150	20310.05	5.40	-228	7875	20550	20350	20150	19950	19750	20250	19850	291	6000	500	14500	50	1	58141980	11861	11.56	1.33	12	0.09	1764.00	15393.00	22150	20230131	-7.90	11460	20230726	78.01	21300	-4.23	20240103	19860	2.72	20240108	22150	-7.90	20230131	11460	78.01	20230726	0.41	N	003090	500	290 억		3137415	N	N	104	N	00	N
65	20240110	130139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20350	200	2	0.99	900460620	44356	74.07	20000	20600	19980	26150	14150	20150	20300.76	5.40	-228	6538	20550	20350	20150	19950	19750	20250	19850	291	6000	500	14500	50	1	58141980	11832	11.54	1.32	12	0.08	1764.00	15393.00	22150	20230131	-8.13	11460	20230726	77.57	21300	-4.46	20240103	19860	2.47	20240108	22150	-8.13	20230131	11460	77.57	20230726	0.41	N	003090	500	290 억		3137415	N	N	104	N	00	N
66	20240110	120140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20500	350	2	1.74	775025470	38196	63.78	20000	20600	19980	26150	14150	20150	20290.75	5.40	-228	4674	20550	20350	20150	19950	19750	20250	19850	291	6000	500	14500	50	1	58141980	11919	11.62	1.33	12	0.07	1764.00	15393.00	22150	20230131	-7.45	11460	20230726	78.88	21300	-3.76	20240103	19860	3.22	20240108	22150	-7.45	20230131	11460	78.88	20230726	0.41	N	003090	500	290 억		3137415	N	N	104	N	00	N
67	20240110	110140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20500	350	2	1.74	608665670	30047	50.17	20000	20600	19980	26150	14150	20150	20257.12	5.40	-228	2823	20550	20350	20150	19950	19750	20250	19850	291	6000	500	14500	50	1	58141980	11919	11.62	1.33	12	0.05	1764.00	15393.00	22150	20230131	-7.45	11460	20230726	78.88	21300	-3.76	20240103	19860	3.22	20240108	22150	-7.45	20230131	11460	78.88	20230726	0.41	N	003090	500	290 억		3137415	N	N	104	N	00	N
68	20240110	100140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20200	50	2	0.25	233191370	11608	19.38	20000	20300	19980	26150	14150	20150	20088.85	5.40	-228	1160	20550	20350	20150	19950	19750	20250	19850	291	6000	500	14500	50	1	58141980	11745	11.45	1.31	12	0.02	1764.00	15393.00	22150	20230131	-8.80	11460	20230726	76.27	21300	-5.16	20240103	19860	1.71	20240108	22150	-8.80	20230131	11460	76.27	20230726	0.41	N	003090	500	290 억		3137415	N	N	104	N	00	N
69	20240110	090140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20200	50	2	0.25	14771300	738	1.23	20000	20200	20000	26150	14150	20150	20015.31	5.40	-228	26	20550	20350	20150	19950	19750	20250	19850	291	6000	500	14500	50	1	58141980	11745	11.45	1.31	12	0.00	1764.00	15393.00	22150	20230131	-8.80	11460	20230726	76.27	21300	-5.16	20240103	19860	1.71	20240108	22150	-8.80	20230131	11460	76.27	20230726	0.41	N	003090	500	290 억		3137415	N	N	104	N	00	N
70	20240109	160139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20150	290	2	1.46	1203977890	59767	90.88	20200	20350	19950	25800	13910	19860	20144.52	5.41	-246	939	20513	20186	20023	19696	19533	20105	19615	291	5940	500	14290	50	1	58141980	11716	11.42	1.31	12	0.10	1764.00	15393.00	22150	20230131	-9.03	11460	20230726	75.83	21300	-5.40	20240103	19860	1.46	20240108	22150	-9.03	20230131	11460	75.83	20230726	0.40	N	003090	500	290 억		3143126	N	N	104	N	00	N
71	20240109	150140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20200	340	2	1.71	1090023040	54114	82.29	20200	20350	19950	25800	13910	19860	20143.09	5.41	-246	2726	20513	20186	20023	19696	19533	20105	19615	291	5940	500	14290	50	1	58141980	11745	11.45	1.31	12	0.09	1764.00	15393.00	22150	20230131	-8.80	11460	20230726	76.27	21300	-5.16	20240103	19860	1.71	20240108	22150	-8.80	20230131	11460	76.27	20230726	0.40	N	003090	500	290 억		3143126	N	N	108	N	00	N
72	20240109	140139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20200	340	2	1.71	893358290	44379	67.48	20200	20350	19950	25800	13910	19860	20130.20	5.41	-246	4568	20513	20186	20023	19696	19533	20105	19615	291	5940	500	14290	50	1	58141980	11745	11.45	1.31	12	0.08	1764.00	15393.00	22150	20230131	-8.80	11460	20230726	76.27	21300	-5.16	20240103	19860	1.71	20240108	22150	-8.80	20230131	11460	76.27	20230726	0.40	N	003090	500	290 억		3143126	N	N	108	N	00	N
73	20240109	130139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20150	290	2	1.46	653117890	32451	49.35	20200	20350	19950	25800	13910	19860	20126.28	5.41	-246	5391	20513	20186	20023	19696	19533	20105	19615	291	5940	500	14290	50	1	58141980	11716	11.42	1.31	12	0.06	1764.00	15393.00	22150	20230131	-9.03	11460	20230726	75.83	21300	-5.40	20240103	19860	1.46	20240108	22150	-9.03	20230131	11460	75.83	20230726	0.40	N	003090	500	290 억		3143126	N	N	108	N	00	N
74	20240109	120140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20200	340	2	1.71	540871840	26891	40.89	20200	20350	19950	25800	13910	19860	20113.49	5.41	-246	4911	20513	20186	20023	19696	19533	20105	19615	291	5940	500	14290	50	1	58141980	11745	11.45	1.31	12	0.05	1764.00	15393.00	22150	20230131	-8.80	11460	20230726	76.27	21300	-5.16	20240103	19860	1.71	20240108	22150	-8.80	20230131	11460	76.27	20230726	0.40	N	003090	500	290 억		3143126	N	N	108	N	00	N
75	20240109	110140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20100	240	2	1.21	450305090	22389	34.05	20200	20350	19950	25800	13910	19860	20112.78	5.41	-246	4225	20513	20186	20023	19696	19533	20105	19615	291	5940	500	14290	50	1	58141980	11687	11.39	1.31	12	0.04	1764.00	15393.00	22150	20230131	-9.26	11460	20230726	75.39	21300	-5.63	20240103	19860	1.21	20240108	22150	-9.26	20230131	11460	75.39	20230726	0.40	N	003090	500	290 억		3143126	N	N	108	N	00	N
76	20240109	100139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20150	290	2	1.46	337382180	16761	25.49	20200	20350	19950	25800	13910	19860	20129.00	5.41	-246	3872	20513	20186	20023	19696	19533	20105	19615	291	5940	500	14290	50	1	58141980	11716	11.42	1.31	12	0.03	1764.00	15393.00	22150	20230131	-9.03	11460	20230726	75.83	21300	-5.40	20240103	19860	1.46	20240108	22150	-9.03	20230131	11460	75.83	20230726	0.40	N	003090	500	290 억		3143126	N	N	108	N	00	N
77	20240109	090139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20150	290	2	1.46	15385950	762	1.16	20200	20200	20050	25800	13910	19860	20191.54	5.41	-246	319	20513	20186	20023	19696	19533	20105	19615	291	5940	500	14290	50	1	58141980	11716	11.42	1.31	12	0.00	1764.00	15393.00	22150	20230131	-9.03	11460	20230726	75.83	21300	-5.40	20240103	19860	1.46	20240108	22150	-9.03	20230131	11460	75.83	20230726	0.40	N	003090	500	290 억		3143126	N	N	108	N	00	N
78	20240108	160139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19860	-130	5	-0.65	1320142330	65670	71.19	20050	20350	19860	25950	14000	19990	20103.87	5.40	-132	11447	21143	20566	20273	19696	19403	20420	19550	291	5960	500	14390	10	1	58141980	11547	11.26	1.29	12	0.11	1764.00	15393.00	22150	20230131	-10.34	11460	20230726	73.30	21300	-6.76	20240103	19860	0.00	20240108	22150	-10.34	20230131	11460	73.30	20230726	0.41	N	003090	500	290 억		3140330	N	N	108	N	00	N
79	20240108	150140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19930	-60	5	-0.30	1205329050	59905	64.94	20050	20350	19880	25950	14000	19990	20120.68	5.40	-132	12078	21143	20566	20273	19696	19403	20420	19550	291	5960	500	14390	10	1	58141980	11588	11.30	1.29	12	0.10	1764.00	15393.00	22150	20230131	-10.02	11460	20230726	73.91	21300	-6.43	20240103	19880	0.25	20240108	22150	-10.02	20230131	11460	73.91	20230726	0.41	N	003090	500	290 억		3140330	N	N	356	N	00	N
80	20240108	140139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20100	110	2	0.55	935923710	46412	50.32	20050	20350	19990	25950	14000	19990	20165.55	5.40	-132	11213	21143	20566	20273	19696	19403	20420	19550	291	5960	500	14390	50	1	58141980	11687	11.39	1.31	12	0.08	1764.00	15393.00	22150	20230131	-9.26	11460	20230726	75.39	21300	-5.63	20240103	19980	0.60	20240105	22150	-9.26	20230131	11460	75.39	20230726	0.41	N	003090	500	290 억		3140330	N	N	356	N	00	N
81	20240108	130139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20100	110	2	0.55	832192360	41249	44.72	20050	20350	19990	25950	14000	19990	20174.85	5.40	-132	9339	21143	20566	20273	19696	19403	20420	19550	291	5960	500	14390	50	1	58141980	11687	11.39	1.31	12	0.07	1764.00	15393.00	22150	20230131	-9.26	11460	20230726	75.39	21300	-5.63	20240103	19980	0.60	20240105	22150	-9.26	20230131	11460	75.39	20230726	0.41	N	003090	500	290 억		3140330	N	N	356	N	00	N
82	20240108	120140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20200	210	2	1.05	695088210	34451	37.35	20050	20350	19990	25950	14000	19990	20176.14	5.40	-132	8656	21143	20566	20273	19696	19403	20420	19550	291	5960	500	14390	50	1	58141980	11745	11.45	1.31	12	0.06	1764.00	15393.00	22150	20230131	-8.80	11460	20230726	76.27	21300	-5.16	20240103	19980	1.10	20240105	22150	-8.80	20230131	11460	76.27	20230726	0.41	N	003090	500	290 억		3140330	N	N	356	N	00	N
83	20240108	110139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20350	360	2	1.80	564109710	27994	30.35	20050	20350	19990	25950	14000	19990	20151.09	5.40	-132	7174	21143	20566	20273	19696	19403	20420	19550	291	5960	500	14390	50	1	58141980	11832	11.54	1.32	12	0.05	1764.00	15393.00	22150	20230131	-8.13	11460	20230726	77.57	21300	-4.46	20240103	19980	1.85	20240105	22150	-8.13	20230131	11460	77.57	20230726	0.41	N	003090	500	290 억		3140330	N	N	356	N	00	N
84	20240108	100141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20050	60	2	0.30	386236360	19202	20.82	20050	20350	19990	25950	14000	19990	20114.38	5.40	-132	6008	21143	20566	20273	19696	19403	20420	19550	291	5960	500	14390	50	1	58141980	11657	11.37	1.30	12	0.03	1764.00	15393.00	22150	20230131	-9.48	11460	20230726	74.96	21300	-5.87	20240103	19980	0.35	20240105	22150	-9.48	20230131	11460	74.96	20230726	0.41	N	003090	500	290 억		3140330	N	N	356	N	00	N
85	20240108	090139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20200	210	2	1.05	14753300	734	0.80	20050	20350	20050	25950	14000	19990	20099.86	5.40	-132	297	21143	20566	20273	19696	19403	20420	19550	291	5960	500	14390	50	1	58141980	11745	11.45	1.31	12	0.00	1764.00	15393.00	22150	20230131	-8.80	11460	20230726	76.27	21300	-5.16	20240103	19980	1.10	20240105	22150	-8.80	20230131	11460	76.27	20230726	0.41	N	003090	500	290 억		3140330	N	N	356	N	00	N
86	20240105	160139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19990	-110	5	-0.55	1867981890	92193	82.88	20050	20850	19980	26100	14100	20100	20261.90	5.39	-1415	16678	21566	20832	20416	19682	19266	20625	19475	291	6000	500	14470	10	1	58141980	11623	11.33	1.30	12	0.16	1764.00	15393.00	22150	20230131	-9.75	11460	20230726	74.43	21300	-6.15	20240103	19980	0.05	20240105	22150	-9.75	20230131	11460	74.43	20230726	0.42	N	003090	500	290 억		3131245	N	N	356	N	00	N
87	20240105	150139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	19990	-110	5	-0.55	1704495920	84031	75.54	20050	20850	19980	26100	14100	20100	20284.21	5.39	-1415	14444	21566	20832	20416	19682	19266	20625	19475	291	6000	500	14470	10	1	58141980	11623	11.33	1.30	12	0.14	1764.00	15393.00	22150	20230131	-9.75	11460	20230726	74.43	21300	-6.15	20240103	19980	0.05	20240105	22150	-9.75	20230131	11460	74.43	20230726	0.42	N	003090	500	290 억		3131245	N	N	680	N	00	N
88	20240105	140139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20100	0	3	0.00	1309152030	64305	57.81	20050	20850	19980	26100	14100	20100	20358.62	5.39	-1415	8330	21566	20832	20416	19682	19266	20625	19475	291	6000	500	14470	50	1	58141980	11687	11.39	1.31	12	0.11	1764.00	15393.00	22150	20230131	-9.26	11460	20230726	75.39	21300	-5.63	20240103	19980	0.60	20240105	22150	-9.26	20230131	11460	75.39	20230726	0.42	N	003090	500	290 억		3131245	N	N	680	N	00	N
89	20240105	130139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20250	150	2	0.75	1019218230	49922	44.88	20050	20850	19980	26100	14100	20100	20416.44	5.39	-1415	11804	21566	20832	20416	19682	19266	20625	19475	291	6000	500	14470	50	1	58141980	11774	11.48	1.32	12	0.09	1764.00	15393.00	22150	20230131	-8.58	11460	20230726	76.70	21300	-4.93	20240103	19980	1.35	20240105	22150	-8.58	20230131	11460	76.70	20230726	0.42	N	003090	500	290 억		3131245	N	N	680	N	00	N
90	20240105	120140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20300	200	2	1.00	865504180	42341	38.06	20050	20850	19980	26100	14100	20100	20441.56	5.39	-1415	12011	21566	20832	20416	19682	19266	20625	19475	291	6000	500	14470	50	1	58141980	11803	11.51	1.32	12	0.07	1764.00	15393.00	22150	20230131	-8.35	11460	20230726	77.14	21300	-4.69	20240103	19980	1.60	20240105	22150	-8.35	20230131	11460	77.14	20230726	0.42	N	003090	500	290 억		3131245	N	N	680	N	00	N
91	20240105	110138	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20300	200	2	1.00	729828930	35633	32.03	20050	20850	19980	26100	14100	20100	20482.20	5.39	-1415	9520	21566	20832	20416	19682	19266	20625	19475	291	6000	500	14470	50	1	58141980	11803	11.51	1.32	12	0.06	1764.00	15393.00	22150	20230131	-8.35	11460	20230726	77.14	21300	-4.69	20240103	19980	1.60	20240105	22150	-8.35	20230131	11460	77.14	20230726	0.42	N	003090	500	290 억		3131245	N	N	680	N	00	N
92	20240105	100139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20600	500	2	2.49	437911480	21282	19.13	20050	20850	19980	26100	14100	20100	20577.40	5.39	-1415	5475	21566	20832	20416	19682	19266	20625	19475	291	6000	500	14470	50	1	58141980	11977	11.68	1.34	12	0.04	1764.00	15393.00	22150	20230131	-7.00	11460	20230726	79.76	21300	-3.29	20240103	19980	3.10	20240105	22150	-7.00	20230131	11460	79.76	20230726	0.42	N	003090	500	290 억		3131245	N	N	680	N	00	N
93	20240105	090139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20200	100	2	0.50	21969930	1095	0.98	20050	20350	19980	26100	14100	20100	20062.67	5.39	-1415	55	21566	20832	20416	19682	19266	20625	19475	291	6000	500	14470	50	1	58141980	11745	11.45	1.31	12	0.00	1764.00	15393.00	22150	20230131	-8.80	11460	20230726	76.27	21300	-5.16	20240103	19980	1.10	20240105	22150	-8.80	20230131	11460	76.27	20230726	0.42	N	003090	500	290 억		3131245	N	N	680	N	00	N
94	20240104	160138	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20100	-850	5	-4.06	2237422100	110053	101.87	20950	21150	20000	27200	14700	20950	20330.50	5.35	0	16821	21783	21366	20883	20466	19983	21575	20675	291	6250	500	15080	50	1	58141980	11687	11.39	1.31	12	0.19	1764.00	15393.00	22150	20230131	-9.26	11460	20230726	75.39	21300	-5.63	20240103	20000	0.50	20240104	22150	-9.26	20230131	11460	75.39	20230726	0.41	N	003090	500	290 억		3112221	N	N	680	N	00	N
95	20240104	150139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20350	-600	5	-2.86	1986892950	97682	90.42	20950	21150	20000	27200	14700	20950	20340.42	5.35	0	21007	21783	21366	20883	20466	19983	21575	20675	291	6250	500	15080	50	1	58141980	11832	11.54	1.32	12	0.17	1764.00	15393.00	22150	20230131	-8.13	11460	20230726	77.57	21300	-4.46	20240103	20000	1.75	20240104	22150	-8.13	20230131	11460	77.57	20230726	0.41	N	003090	500	290 억		3112221	N	N	2597	N	00	N
96	20240104	140140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20150	-800	5	-3.82	1706635500	83877	77.64	20950	21150	20000	27200	14700	20950	20346.88	5.35	0	18609	21783	21366	20883	20466	19983	21575	20675	291	6250	500	15080	50	1	58141980	11716	11.42	1.31	12	0.14	1764.00	15393.00	22150	20230131	-9.03	11460	20230726	75.83	21300	-5.40	20240103	20000	0.75	20240104	22150	-9.03	20230131	11460	75.83	20230726	0.41	N	003090	500	290 억		3112221	N	N	2597	N	00	N
97	20240104	130139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20100	-850	5	-4.06	1396716700	68463	63.37	20950	21150	20050	27200	14700	20950	20401.04	5.35	0	18005	21783	21366	20883	20466	19983	21575	20675	291	6250	500	15080	50	1	58141980	11687	11.39	1.31	12	0.12	1764.00	15393.00	22150	20230131	-9.26	11460	20230726	75.39	21300	-5.63	20240103	20000	0.50	20240102	22150	-9.26	20230131	11460	75.39	20230726	0.41	N	003090	500	290 억		3112221	N	N	2597	N	00	N
98	20240104	120139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20300	-650	5	-3.10	1024063450	49976	46.26	20950	21150	20200	27200	14700	20950	20491.10	5.35	0	12820	21783	21366	20883	20466	19983	21575	20675	291	6250	500	15080	50	1	58141980	11803	11.51	1.32	12	0.09	1764.00	15393.00	22150	20230131	-8.35	11460	20230726	77.14	21300	-4.69	20240103	20000	1.50	20240102	22150	-8.35	20230131	11460	77.14	20230726	0.41	N	003090	500	290 억		3112221	N	N	2597	N	00	N
99	20240104	110138	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20350	-600	5	-2.86	855245000	41673	38.57	20950	21150	20200	27200	14700	20950	20522.76	5.35	0	11297	21783	21366	20883	20466	19983	21575	20675	291	6250	500	15080	50	1	58141980	11832	11.54	1.32	12	0.07	1764.00	15393.00	22150	20230131	-8.13	11460	20230726	77.57	21300	-4.46	20240103	20000	1.75	20240102	22150	-8.13	20230131	11460	77.57	20230726	0.41	N	003090	500	290 억		3112221	N	N	2597	N	00	N
100	20240104	100138	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20500	-450	5	-2.15	495576550	24040	22.25	20950	21150	20450	27200	14700	20950	20614.67	5.35	0	4543	21783	21366	20883	20466	19983	21575	20675	291	6250	500	15080	50	1	58141980	11919	11.62	1.33	12	0.04	1764.00	15393.00	22150	20230131	-7.45	11460	20230726	78.88	21300	-3.76	20240103	20000	2.50	20240102	22150	-7.45	20230131	11460	78.88	20230726	0.41	N	003090	500	290 억		3112221	N	N	2597	N	00	N
101	20240104	090139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20850	-100	5	-0.48	20284350	971	0.90	20950	21150	20700	27200	14700	20950	20890.16	5.35	0	-278	21783	21366	20883	20466	19983	21575	20675	291	6250	500	15080	50	1	58141980	12123	11.82	1.35	12	0.00	1764.00	15393.00	22150	20230131	-5.87	11460	20230726	81.94	21300	-2.11	20240103	20000	4.25	20240102	22150	-5.87	20230131	11460	81.94	20230726	0.41	N	003090	500	290 억		3112221	N	N	2597	N	00	N
102	20240103	160139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20950	350	2	1.70	2259166550	107973	120.63	20600	21300	20400	26750	14450	20600	20923.44	5.36	-3510	-5550	21400	21000	20500	20100	19600	20750	19850	291	6150	500	14830	50	1	58141980	12181	11.88	1.36	12	0.19	1764.00	15393.00	22150	20230131	-5.42	11460	20230726	82.81	21300	-1.64	20240103	20000	4.75	20240102	22150	-5.42	20230131	11460	82.81	20230726	0.42	N	003090	500	290 억		3113777	N	N	2597	N	00	N
103	20240103	150138	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21000	400	2	1.94	2004879300	95864	107.10	20600	21300	20400	26750	14450	20600	20913.79	5.36	-3510	-5193	21400	21000	20500	20100	19600	20750	19850	291	6150	500	14830	50	1	58141980	12210	11.90	1.36	12	0.16	1764.00	15393.00	22150	20230131	-5.19	11460	20230726	83.25	21300	-1.41	20240103	20000	5.00	20240102	22150	-5.19	20230131	11460	83.25	20230726	0.42	N	003090	500	290 억		3113777	N	N	919	N	00	N
104	20240103	140138	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21300	700	2	3.40	1616552250	77494	86.58	20600	21300	20400	26750	14450	20600	20860.35	5.36	-3510	1106	21400	21000	20500	20100	19600	20750	19850	291	6150	500	14830	50	1	58141980	12384	12.07	1.38	12	0.13	1764.00	15393.00	22150	20230131	-3.84	11460	20230726	85.86	21300	0.00	20240103	20000	6.50	20240102	22150	-3.84	20230131	11460	85.86	20230726	0.42	N	003090	500	290 억		3113777	N	N	919	N	00	N
105	20240103	130139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20900	300	2	1.46	1228505250	59074	66.00	20600	21150	20400	26750	14450	20600	20796.04	5.36	-3510	3961	21400	21000	20500	20100	19600	20750	19850	291	6150	500	14830	50	1	58141980	12152	11.85	1.36	12	0.10	1764.00	15393.00	22150	20230131	-5.64	11460	20230726	82.37	21150	-1.18	20240103	20000	4.50	20240102	22150	-5.64	20230131	11460	82.37	20230726	0.42	N	003090	500	290 억		3113777	N	N	919	N	00	N
106	20240103	120139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	21000	400	2	1.94	1075724550	51746	57.81	20600	21150	20400	26750	14450	20600	20788.55	5.36	-3510	4286	21400	21000	20500	20100	19600	20750	19850	291	6150	500	14830	50	1	58141980	12210	11.90	1.36	12	0.09	1764.00	15393.00	22150	20230131	-5.19	11460	20230726	83.25	21150	-0.71	20240103	20000	5.00	20240102	22150	-5.19	20230131	11460	83.25	20230726	0.42	N	003090	500	290 억		3113777	N	N	919	N	00	N
107	20240103	110139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20800	200	2	0.97	787569700	38035	42.49	20600	21050	20400	26750	14450	20600	20706.45	5.36	-3510	4828	21400	21000	20500	20100	19600	20750	19850	291	6150	500	14830	50	1	58141980	12094	11.79	1.35	12	0.07	1764.00	15393.00	22150	20230131	-6.09	11460	20230726	81.50	21050	-1.19	20240103	20000	4.00	20240102	22150	-6.09	20230131	11460	81.50	20230726	0.42	N	003090	500	290 억		3113777	N	N	919	N	00	N
108	20240103	100138	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20750	150	2	0.73	479463900	23075	25.78	20600	21050	20450	26750	14450	20600	20778.50	5.36	-3510	2568	21400	21000	20500	20100	19600	20750	19850	291	6150	500	14830	50	1	58141980	12064	11.76	1.35	12	0.04	1764.00	15393.00	22150	20230131	-6.32	11460	20230726	81.06	21050	-1.43	20240103	20000	3.75	20240102	22150	-6.32	20230131	11460	81.06	20230726	0.42	N	003090	500	290 억		3113777	N	N	919	N	00	N
109	20240103	090139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20700	100	2	0.49	61854150	3003	3.36	20600	20750	20450	26750	14450	20600	20597.45	5.36	-3510	-1892	21400	21000	20500	20100	19600	20750	19850	291	6150	500	14830	50	1	58141980	12035	11.73	1.34	12	0.01	1764.00	15393.00	22150	20230131	-6.55	11460	20230726	80.63	20900	-0.96	20240102	20000	3.50	20240102	22150	-6.55	20230131	11460	80.63	20230726	0.42	N	003090	500	290 억		3113777	N	N	919	N	00	N
110	20240102	160138	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20600	-50	5	-0.24	1843208650	89456	79.82	20650	20900	20000	26800	14500	20650	20604.62	5.35	-2924	6906	21383	21016	20533	20166	19683	21200	20350	291	6150	500	14860	50	1	58141980	11977	11.68	1.34	12	0.15	1764.00	15393.00	22150	20230131	-7.00	11460	20230726	79.76	20900	-1.44	20240102	20000	3.00	20240102	22150	-7.00	20230131	11460	79.76	20230726	0.43	N	003090	500	290 억		3108720	N	N	919	N	00	N
111	20240102	150138	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20750	100	2	0.48	1712019700	83091	74.14	20650	20900	20000	26800	14500	20650	20604.13	5.35	-2924	6650	21383	21016	20533	20166	19683	21200	20350	291	6150	500	14860	50	1	58141980	12064	11.76	1.35	12	0.14	1764.00	15393.00	22150	20230131	-6.32	11460	20230726	81.06	20900	-0.72	20240102	20000	3.75	20240102	22150	-6.32	20230131	11460	81.06	20230726	0.43	N	003090	500	290 억		3108720	N	N	2926	N	00	N
112	20240102	140138	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20750	100	2	0.48	1290146200	62687	55.93	20650	20900	20000	26800	14500	20650	20580.71	5.35	-2924	4908	21383	21016	20533	20166	19683	21200	20350	291	6150	500	14860	50	1	58141980	12064	11.76	1.35	12	0.11	1764.00	15393.00	22150	20230131	-6.32	11460	20230726	81.06	20900	-0.72	20240102	20000	3.75	20240102	22150	-6.32	20230131	11460	81.06	20230726	0.43	N	003090	500	290 억		3108720	N	N	2926	N	00	N
113	20240102	130138	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20800	150	2	0.73	1047634200	51015	45.52	20650	20900	20000	26800	14500	20650	20535.70	5.35	-2924	5531	21383	21016	20533	20166	19683	21200	20350	291	6150	500	14860	50	1	58141980	12094	11.79	1.35	12	0.09	1764.00	15393.00	22150	20230131	-6.09	11460	20230726	81.50	20900	-0.48	20240102	20000	4.00	20240102	22150	-6.09	20230131	11460	81.50	20230726	0.43	N	003090	500	290 억		3108720	N	N	2926	N	00	N
114	20240102	120138	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20800	150	2	0.73	872499400	42604	38.01	20650	20900	20000	26800	14500	20650	20479.08	5.35	-2924	5974	21383	21016	20533	20166	19683	21200	20350	291	6150	500	14860	50	1	58141980	12094	11.79	1.35	12	0.07	1764.00	15393.00	22150	20230131	-6.09	11460	20230726	81.50	20900	-0.48	20240102	20000	4.00	20240102	22150	-6.09	20230131	11460	81.50	20230726	0.43	N	003090	500	290 억		3108720	N	N	2926	N	00	N
115	20240102	110139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20350	-300	5	-1.45	638971450	31279	27.91	20650	20900	20000	26800	14500	20650	20427.77	5.35	-2924	4761	21383	21016	20533	20166	19683	21200	20350	291	6150	500	14860	50	1	58141980	11832	11.54	1.32	12	0.05	1764.00	15393.00	22150	20230131	-8.13	11460	20230726	77.57	20900	-2.63	20240102	20000	1.75	20240102	22150	-8.13	20230131	11460	77.57	20230726	0.43	N	003090	500	290 억		3108720	N	N	2926	N	00	N
116	20240102	100137	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20650	0	3	0.00	43680250	2116	1.89	20650	20700	20550	26800	14500	20650	20642.67	5.35	-2924	-588	21383	21016	20533	20166	19683	21200	20350	291	6150	500	14860	50	1	58141980	12006	11.71	1.34	12	0.00	1764.00	15393.00	22150	20230131	-6.77	11460	20230726	80.19	20700	-0.24	20240102	20550	0.49	20240102	22150	-6.77	20230131	11460	80.19	20230726	0.43	N	003090	500	290 억		3108720	N	N	2926	N	00	N
117	20240102	090136	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	20650	0	3	0.00	0	0	0.00	0	0	0	26800	14500	20650	0.00	5.35	-2924	0	21383	21016	20533	20166	19683	21200	20350	291	6150	500	14860	50	1	58141980	12006	11.71	1.34	12	0.00	1764.00	15393.00	22150	20230131	-6.77	11460	20230726	80.19	0	0.00	0	0	0.00	0	22150	-6.77	20230131	11460	80.19	20230726	0.43	N	003090	500	290 억		3108720	N	N	2926	N	00	N