KissMeData/003090/price/prices-20240601.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	20240628	160145	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	15400	350	2	2.33	663892930	43423	52.39	15290	15440	15120	19560	10540	15050	15288.94	5.49	0	8481	15970	15510	15280	14820	14590	15395	14705	291	4510	500	11130	10	1	58141980	8954	5.86	0.89	12	0.07	2626.00	17385.00	27100	20240202	-43.17	11460	20230726	34.38	27100	-43.17	20240202	15050	2.33	20240627	27100	-43.17	20240202	11460	34.38	20230726	0.44	N	003090	500	290 억		3194390	N	N	1453	N	00	N
3	20240628	150144	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	15340	290	2	1.93	511200720	33495	40.41	15290	15420	15120	19560	10540	15050	15262.00	5.49	0	8676	15970	15510	15280	14820	14590	15395	14705	291	4510	500	11130	10	1	58141980	8919	5.84	0.88	12	0.06	2626.00	17385.00	27100	20240202	-43.39	11460	20230726	33.86	27100	-43.39	20240202	15050	1.93	20240627	27100	-43.39	20240202	11460	33.86	20230726	0.44	N	003090	500	290 억		3194390	N	N	396	N	00	N
4	20240628	140143	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	15220	170	2	1.13	426928710	27976	33.75	15290	15420	15120	19560	10540	15050	15260.53	5.49	0	7102	15970	15510	15280	14820	14590	15395	14705	291	4510	500	11130	10	1	58141980	8849	5.80	0.88	12	0.05	2626.00	17385.00	27100	20240202	-43.84	11460	20230726	32.81	27100	-43.84	20240202	15050	1.13	20240627	27100	-43.84	20240202	11460	32.81	20230726	0.44	N	003090	500	290 억		3194390	N	N	396	N	00	N
5	20240628	130144	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	15260	210	2	1.40	367626530	24076	29.05	15290	15420	15120	19560	10540	15050	15269.42	5.49	0	7489	15970	15510	15280	14820	14590	15395	14705	291	4510	500	11130	10	1	58141980	8872	5.81	0.88	12	0.04	2626.00	17385.00	27100	20240202	-43.69	11460	20230726	33.16	27100	-43.69	20240202	15050	1.40	20240627	27100	-43.69	20240202	11460	33.16	20230726	0.44	N	003090	500	290 억		3194390	N	N	396	N	00	N
6	20240628	120143	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	15240	190	2	1.26	317767080	20809	25.10	15290	15420	15120	19560	10540	15050	15270.66	5.49	0	6672	15970	15510	15280	14820	14590	15395	14705	291	4510	500	11130	10	1	58141980	8861	5.80	0.88	12	0.04	2626.00	17385.00	27100	20240202	-43.76	11460	20230726	32.98	27100	-43.76	20240202	15050	1.26	20240627	27100	-43.76	20240202	11460	32.98	20230726	0.44	N	003090	500	290 억		3194390	N	N	396	N	00	N
7	20240628	110143	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	15330	280	2	1.86	222305190	14558	17.56	15290	15420	15120	19560	10540	15050	15270.31	5.49	0	4340	15970	15510	15280	14820	14590	15395	14705	291	4510	500	11130	10	1	58141980	8913	5.84	0.88	12	0.03	2626.00	17385.00	27100	20240202	-43.43	11460	20230726	33.77	27100	-43.43	20240202	15050	1.86	20240627	27100	-43.43	20240202	11460	33.77	20230726	0.44	N	003090	500	290 억		3194390	N	N	396	N	00	N
8	20240628	100142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	15320	270	2	1.79	168529990	11055	13.34	15290	15360	15120	19560	10540	15050	15244.68	5.49	0	3665	15970	15510	15280	14820	14590	15395	14705	291	4510	500	11130	10	1	58141980	8907	5.83	0.88	12	0.02	2626.00	17385.00	27100	20240202	-43.47	11460	20230726	33.68	27100	-43.47	20240202	15050	1.79	20240627	27100	-43.47	20240202	11460	33.68	20230726	0.44	N	003090	500	290 억		3194390	N	N	396	N	00	N
9	20240628	090142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	15180	130	2	0.86	1619110	106	0.13	15290	15290	15180	19560	10540	15050	15274.62	5.49	0	8	15970	15510	15280	14820	14590	15395	14705	291	4510	500	11130	10	1	58141980	8826	5.78	0.87	12	0.00	2626.00	17385.00	27100	20240202	-43.99	11460	20230726	32.46	27100	-43.99	20240202	15050	0.86	20240627	27100	-43.99	20240202	11460	32.46	20230726	0.44	N	003090	500	290 억		3194390	N	N	396	N	00	N
10	20240627	160142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	15050	-680	5	-4.32	1266250090	82827	215.93	15580	15740	15050	20400	11020	15730	15287.89	5.47	0	3383	15883	15806	15653	15576	15423	15845	15615	291	4670	500	11640	10	1	58141980	8750	5.73	0.87	12	0.14	2626.00	17385.00	27100	20240202	-44.46	11460	20230726	31.33	27100	-44.46	20240202	15050	0.00	20240627	27100	-44.46	20240202	11460	31.33	20230726	0.43	N	003090	500	290 억		3182718	N	N	396	N	00	N
11	20240627	150143	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	15180	-550	5	-3.50	1006449800	65631	171.10	15580	15740	15170	20400	11020	15730	15334.98	5.47	0	-5251	15883	15806	15653	15576	15423	15845	15615	291	4670	500	11640	10	1	58141980	8826	5.78	0.87	12	0.11	2626.00	17385.00	27100	20240202	-43.99	11460	20230726	32.46	27100	-43.99	20240202	15170	0.07	20240627	27100	-43.99	20240202	11460	32.46	20230726	0.43	N	003090	500	290 억		3182718	N	N	194	N	00	N
12	20240627	140141	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	15220	-510	5	-3.24	746740470	48544	126.55	15580	15740	15190	20400	11020	15730	15382.76	5.47	0	-11065	15883	15806	15653	15576	15423	15845	15615	291	4670	500	11640	10	1	58141980	8849	5.80	0.88	12	0.08	2626.00	17385.00	27100	20240202	-43.84	11460	20230726	32.81	27100	-43.84	20240202	15190	0.20	20240627	27100	-43.84	20240202	11460	32.81	20230726	0.43	N	003090	500	290 억		3182718	N	N	194	N	00	N
13	20240627	130142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	15380	-350	5	-2.23	563881050	36552	95.29	15580	15740	15260	20400	11020	15730	15426.82	5.47	0	-12828	15883	15806	15653	15576	15423	15845	15615	291	4670	500	11640	10	1	58141980	8942	5.86	0.88	12	0.06	2626.00	17385.00	27100	20240202	-43.25	11460	20230726	34.21	27100	-43.25	20240202	15260	0.79	20240627	27100	-43.25	20240202	11460	34.21	20230726	0.43	N	003090	500	290 억		3182718	N	N	194	N	00	N
14	20240627	120142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	15270	-460	5	-2.92	503895220	32634	85.08	15580	15740	15270	20400	11020	15730	15440.80	5.47	0	-12426	15883	15806	15653	15576	15423	15845	15615	291	4670	500	11640	10	1	58141980	8878	5.81	0.88	12	0.06	2626.00	17385.00	27100	20240202	-43.65	11460	20230726	33.25	27100	-43.65	20240202	15270	0.00	20240627	27100	-43.65	20240202	11460	33.25	20230726	0.43	N	003090	500	290 억		3182718	N	N	194	N	00	N
15	20240627	110143	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	15480	-250	5	-1.59	317842540	20546	53.56	15580	15740	15410	20400	11020	15730	15469.80	5.47	0	-6017	15883	15806	15653	15576	15423	15845	15615	291	4670	500	11640	10	1	58141980	9000	5.89	0.89	12	0.04	2626.00	17385.00	27100	20240202	-42.88	11460	20230726	35.08	27100	-42.88	20240202	15410	0.45	20240627	27100	-42.88	20240202	11460	35.08	20230726	0.43	N	003090	500	290 억		3182718	N	N	194	N	00	N
16	20240627	100142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	15480	-250	5	-1.59	248620580	16069	41.89	15580	15740	15410	20400	11020	15730	15472.06	5.47	0	-3893	15883	15806	15653	15576	15423	15845	15615	291	4670	500	11640	10	1	58141980	9000	5.89	0.89	12	0.03	2626.00	17385.00	27100	20240202	-42.88	11460	20230726	35.08	27100	-42.88	20240202	15410	0.45	20240627	27100	-42.88	20240202	11460	35.08	20230726	0.43	N	003090	500	290 억		3182718	N	N	194	N	00	N
17	20240627	090142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	15450	-280	5	-1.78	57380970	3693	9.63	15580	15580	15430	20400	11020	15730	15537.77	5.47	0	-2510	15883	15806	15653	15576	15423	15845	15615	291	4670	500	11640	10	1	58141980	8983	5.88	0.89	12	0.01	2626.00	17385.00	27100	20240202	-42.99	11460	20230726	34.82	27100	-42.99	20240202	15430	0.13	20240627	27100	-42.99	20240202	11460	34.82	20230726	0.43	N	003090	500	290 억		3182718	N	N	194	N	00	N
18	20240626	160142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	15730	-70	5	-0.44	597978170	38356	125.00	15680	15730	15500	20500	11060	15800	15589.88	5.48	0	-10466	16253	16026	15913	15686	15573	15970	15630	291	4700	500	11690	10	1	58141980	9146	5.99	0.90	12	0.07	2626.00	17385.00	27100	20240202	-41.96	11460	20230726	37.26	27100	-41.96	20240202	15500	1.48	20240626	27100	-41.96	20240202	11460	37.26	20230726	0.43	N	003090	500	290 억		3188239	N	N	194	N	00	N
19	20240626	150143	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	15570	-230	5	-1.46	522445090	33541	109.31	15680	15700	15500	20500	11060	15800	15576.31	5.48	0	-8295	16253	16026	15913	15686	15573	15970	15630	291	4700	500	11690	10	1	58141980	9053	5.93	0.90	12	0.06	2626.00	17385.00	27100	20240202	-42.55	11460	20230726	35.86	27100	-42.55	20240202	15500	0.45	20240626	27100	-42.55	20240202	11460	35.86	20230726	0.43	N	003090	500	290 억		3188239	N	N	127	N	00	N
20	20240626	140142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	15570	-230	5	-1.46	463505140	29759	96.99	15680	15700	15500	20500	11060	15800	15575.29	5.48	0	-6625	16253	16026	15913	15686	15573	15970	15630	291	4700	500	11690	10	1	58141980	9053	5.93	0.90	12	0.05	2626.00	17385.00	27100	20240202	-42.55	11460	20230726	35.86	27100	-42.55	20240202	15500	0.45	20240626	27100	-42.55	20240202	11460	35.86	20230726	0.43	N	003090	500	290 억		3188239	N	N	127	N	00	N
21	20240626	130143	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	15620	-180	5	-1.14	392841950	25224	82.21	15680	15700	15500	20500	11060	15800	15574.13	5.48	0	-3543	16253	16026	15913	15686	15573	15970	15630	291	4700	500	11690	10	1	58141980	9082	5.95	0.90	12	0.04	2626.00	17385.00	27100	20240202	-42.36	11460	20230726	36.30	27100	-42.36	20240202	15500	0.77	20240626	27100	-42.36	20240202	11460	36.30	20230726	0.43	N	003090	500	290 억		3188239	N	N	127	N	00	N
22	20240626	120142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	15600	-200	5	-1.27	370718770	23807	77.59	15680	15700	15500	20500	11060	15800	15571.84	5.48	0	-2753	16253	16026	15913	15686	15573	15970	15630	291	4700	500	11690	10	1	58141980	9070	5.94	0.90	12	0.04	2626.00	17385.00	27100	20240202	-42.44	11460	20230726	36.13	27100	-42.44	20240202	15500	0.65	20240626	27100	-42.44	20240202	11460	36.13	20230726	0.43	N	003090	500	290 억		3188239	N	N	127	N	00	N
23	20240626	110142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	15610	-190	5	-1.20	330714260	21236	69.21	15680	15700	15500	20500	11060	15800	15573.28	5.48	0	-1757	16253	16026	15913	15686	15573	15970	15630	291	4700	500	11690	10	1	58141980	9076	5.94	0.90	12	0.04	2626.00	17385.00	27100	20240202	-42.40	11460	20230726	36.21	27100	-42.40	20240202	15500	0.71	20240626	27100	-42.40	20240202	11460	36.21	20230726	0.43	N	003090	500	290 억		3188239	N	N	127	N	00	N
24	20240626	100142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	15580	-220	5	-1.39	258071420	16566	53.99	15680	15700	15500	20500	11060	15800	15578.38	5.48	0	-1573	16253	16026	15913	15686	15573	15970	15630	291	4700	500	11690	10	1	58141980	9059	5.93	0.90	12	0.03	2626.00	17385.00	27100	20240202	-42.51	11460	20230726	35.95	27100	-42.51	20240202	15500	0.52	20240626	27100	-42.51	20240202	11460	35.95	20230726	0.43	N	003090	500	290 억		3188239	N	N	127	N	00	N
25	20240626	090142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	15650	-150	5	-0.95	32272160	2059	6.71	15680	15700	15650	20500	11060	15800	15673.71	5.48	0	-1249	16253	16026	15913	15686	15573	15970	15630	291	4700	500	11690	10	1	58141980	9099	5.96	0.90	12	0.00	2626.00	17385.00	27100	20240202	-42.25	11460	20230726	36.56	27100	-42.25	20240202	15550	0.64	20240624	27100	-42.25	20240202	11460	36.56	20230726	0.43	N	003090	500	290 억		3188239	N	N	127	N	00	N
26	20240625	160142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	15800	-160	5	-1.00	488934010	30662	39.19	16110	16140	15800	20700	11180	15960	15946.78	5.50	8386	-6652	16380	16170	15860	15650	15340	16275	15755	291	4740	500	11810	10	1	58141980	9186	6.02	0.91	12	0.05	2626.00	17385.00	27100	20240202	-41.70	11460	20230726	37.87	27100	-41.70	20240202	15550	1.61	20240624	27100	-41.70	20240202	11460	37.87	20230726	0.41	N	003090	500	290 억		3196375	N	N	127	N	00	N
27	20240625	150142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	15940	-20	5	-0.13	380927970	23856	30.49	16110	16140	15810	20700	11180	15960	15967.81	5.50	8386	-6457	16380	16170	15860	15650	15340	16275	15755	291	4740	500	11810	10	1	58141980	9268	6.07	0.92	12	0.04	2626.00	17385.00	27100	20240202	-41.18	11460	20230726	39.09	27100	-41.18	20240202	15550	2.51	20240624	27100	-41.18	20240202	11460	39.09	20230726	0.41	N	003090	500	290 억		3196375	N	N	226	N	00	N
28	20240625	140142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	15890	-70	5	-0.44	283076940	17716	22.64	16110	16140	15810	20700	11180	15960	15978.60	5.50	8386	-8047	16380	16170	15860	15650	15340	16275	15755	291	4740	500	11810	10	1	58141980	9239	6.05	0.91	12	0.03	2626.00	17385.00	27100	20240202	-41.37	11460	20230726	38.66	27100	-41.37	20240202	15550	2.19	20240624	27100	-41.37	20240202	11460	38.66	20230726	0.41	N	003090	500	290 억		3196375	N	N	226	N	00	N
29	20240625	130142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	15900	-60	5	-0.38	245509190	15348	19.62	16110	16140	15850	20700	11180	15960	15996.17	5.50	8386	-6351	16380	16170	15860	15650	15340	16275	15755	291	4740	500	11810	10	1	58141980	9245	6.05	0.91	12	0.03	2626.00	17385.00	27100	20240202	-41.33	11460	20230726	38.74	27100	-41.33	20240202	15550	2.25	20240624	27100	-41.33	20240202	11460	38.74	20230726	0.41	N	003090	500	290 억		3196375	N	N	226	N	00	N
30	20240625	120142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	15860	-100	5	-0.63	217091020	13558	17.33	16110	16140	15850	20700	11180	15960	16012.02	5.50	8386	-5352	16380	16170	15860	15650	15340	16275	15755	291	4740	500	11810	10	1	58141980	9221	6.04	0.91	12	0.02	2626.00	17385.00	27100	20240202	-41.48	11460	20230726	38.39	27100	-41.48	20240202	15550	1.99	20240624	27100	-41.48	20240202	11460	38.39	20230726	0.41	N	003090	500	290 억		3196375	N	N	226	N	00	N
31	20240625	110146	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16010	50	2	0.31	170564090	10641	13.60	16110	16140	15910	20700	11180	15960	16028.95	5.50	8386	-2997	16380	16170	15860	15650	15340	16275	15755	291	4740	500	11810	10	1	58141980	9309	6.10	0.92	12	0.02	2626.00	17385.00	27100	20240202	-40.92	11460	20230726	39.70	27100	-40.92	20240202	15550	2.96	20240624	27100	-40.92	20240202	11460	39.70	20230726	0.41	N	003090	500	290 억		3196375	N	N	226	N	00	N
32	20240625	100142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16070	110	2	0.69	118076270	7369	9.42	16110	16140	15910	20700	11180	15960	16023.38	5.50	8386	-1612	16380	16170	15860	15650	15340	16275	15755	291	4740	500	11810	10	1	58141980	9343	6.12	0.92	12	0.01	2626.00	17385.00	27100	20240202	-40.70	11460	20230726	40.23	27100	-40.70	20240202	15550	3.34	20240624	27100	-40.70	20240202	11460	40.23	20230726	0.41	N	003090	500	290 억		3196375	N	N	226	N	00	N
33	20240625	090143	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	15970	10	2	0.06	14516630	901	1.15	16110	16140	15970	20700	11180	15960	16111.69	5.50	8386	204	16380	16170	15860	15650	15340	16275	15755	291	4740	500	11810	10	1	58141980	9285	6.08	0.92	12	0.00	2626.00	17385.00	27100	20240202	-41.07	11460	20230726	39.35	27100	-41.07	20240202	15550	2.70	20240624	27100	-41.07	20240202	11460	39.35	20230726	0.41	N	003090	500	290 억		3196375	N	N	226	N	00	N
34	20240624	160142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	15960	220	2	1.40	1236633690	78242	125.86	15740	16070	15550	20450	11020	15740	15805.23	5.46	0	20878	16280	16010	15870	15600	15460	15940	15530	291	4710	500	11640	10	1	58141980	9279	6.08	0.92	12	0.13	2626.00	17385.00	27100	20240202	-41.11	11460	20230726	39.27	27100	-41.11	20240202	15550	2.64	20240624	27100	-41.11	20240202	11460	39.27	20230726	0.40	N	003090	500	290 억		3171827	N	N	226	N	00	N
35	20240624	150141	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	15800	60	2	0.38	1001697410	63418	102.02	15740	16070	15550	20450	11020	15740	15795.16	5.46	0	15445	16280	16010	15870	15600	15460	15940	15530	291	4710	500	11640	10	1	58141980	9186	6.02	0.91	12	0.11	2626.00	17385.00	27100	20240202	-41.70	11460	20230726	37.87	27100	-41.70	20240202	15550	1.61	20240624	27100	-41.70	20240202	11460	37.87	20230726	0.40	N	003090	500	290 억		3171827	N	N	60	N	00	N
36	20240624	140142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	15810	70	2	0.44	878721110	55637	89.50	15740	16070	15550	20450	11020	15740	15793.83	5.46	0	9828	16280	16010	15870	15600	15460	15940	15530	291	4710	500	11640	10	1	58141980	9192	6.02	0.91	12	0.10	2626.00	17385.00	27100	20240202	-41.66	11460	20230726	37.96	27100	-41.66	20240202	15550	1.67	20240624	27100	-41.66	20240202	11460	37.96	20230726	0.40	N	003090	500	290 억		3171827	N	N	60	N	00	N
37	20240624	130141	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	15980	240	2	1.52	770979630	48857	78.59	15740	16070	15550	20450	11020	15740	15780.33	5.46	0	6325	16280	16010	15870	15600	15460	15940	15530	291	4710	500	11640	10	1	58141980	9291	6.09	0.92	12	0.08	2626.00	17385.00	27100	20240202	-41.03	11460	20230726	39.44	27100	-41.03	20240202	15550	2.77	20240624	27100	-41.03	20240202	11460	39.44	20230726	0.40	N	003090	500	290 억		3171827	N	N	60	N	00	N
38	20240624	120142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	15760	20	2	0.13	573048360	36451	58.64	15740	15910	15550	20450	11020	15740	15721.06	5.46	0	-1116	16280	16010	15870	15600	15460	15940	15530	291	4710	500	11640	10	1	58141980	9163	6.00	0.91	12	0.06	2626.00	17385.00	27100	20240202	-41.85	11460	20230726	37.52	27100	-41.85	20240202	15550	1.35	20240624	27100	-41.85	20240202	11460	37.52	20230726	0.40	N	003090	500	290 억		3171827	N	N	60	N	00	N
39	20240624	110142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	15760	20	2	0.13	355954340	22699	36.51	15740	15860	15550	20450	11020	15740	15681.50	5.46	0	-3077	16280	16010	15870	15600	15460	15940	15530	291	4710	500	11640	10	1	58141980	9163	6.00	0.91	12	0.04	2626.00	17385.00	27100	20240202	-41.85	11460	20230726	37.52	27100	-41.85	20240202	15550	1.35	20240624	27100	-41.85	20240202	11460	37.52	20230726	0.40	N	003090	500	290 억		3171827	N	N	60	N	00	N
40	20240624	100141	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	15740	0	3	0.00	131905850	8401	13.51	15740	15860	15610	20450	11020	15740	15701.21	5.46	0	-356	16280	16010	15870	15600	15460	15940	15530	291	4710	500	11640	10	1	58141980	9152	5.99	0.91	12	0.01	2626.00	17385.00	27100	20240202	-41.92	11460	20230726	37.35	27100	-41.92	20240202	15610	0.83	20240624	27100	-41.92	20240202	11460	37.35	20230726	0.40	N	003090	500	290 억		3171827	N	N	60	N	00	N
41	20240624	090142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	15740	0	3	0.00	9855930	626	1.01	15740	15860	15730	20450	11020	15740	15744.30	5.46	0	31	16280	16010	15870	15600	15460	15940	15530	291	4710	500	11640	10	1	58141980	9152	5.99	0.91	12	0.00	2626.00	17385.00	27100	20240202	-41.92	11460	20230726	37.35	27100	-41.92	20240202	15730	0.06	20240624	27100	-41.92	20240202	11460	37.35	20230726	0.40	N	003090	500	290 억		3171827	N	N	60	N	00	N
42	20240621	160139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	15740	-400	5	-2.48	983084600	62162	88.77	16140	16140	15730	20950	11300	16140	15814.94	5.48	0	-18793	16560	16350	16170	15960	15780	16260	15870	291	4810	500	11940	10	1	58141980	9152	5.99	0.91	12	0.11	2626.00	17385.00	27100	20240202	-41.92	11460	20230726	37.35	27100	-41.92	20240202	15730	0.06	20240621	27100	-41.92	20240202	11460	37.35	20230726	0.39	N	003090	500	290 억		3188799	N	N	60	N	00	N
43	20240621	150139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	15780	-360	5	-2.23	776624560	49056	70.06	16140	16140	15730	20950	11300	16140	15831.39	5.48	0	-13808	16560	16350	16170	15960	15780	16260	15870	291	4810	500	11940	10	1	58141980	9175	6.01	0.91	12	0.08	2626.00	17385.00	27100	20240202	-41.77	11460	20230726	37.70	27100	-41.77	20240202	15730	0.32	20240621	27100	-41.77	20240202	11460	37.70	20230726	0.39	N	003090	500	290 억		3188799	N	N	86	N	00	N
44	20240621	140139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	15750	-390	5	-2.42	693914470	43818	62.58	16140	16140	15730	20950	11300	16140	15836.29	5.48	0	-13788	16560	16350	16170	15960	15780	16260	15870	291	4810	500	11940	10	1	58141980	9157	6.00	0.91	12	0.08	2626.00	17385.00	27100	20240202	-41.88	11460	20230726	37.43	27100	-41.88	20240202	15730	0.13	20240621	27100	-41.88	20240202	11460	37.43	20230726	0.39	N	003090	500	290 억		3188799	N	N	86	N	00	N
45	20240621	130139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	15780	-360	5	-2.23	605394790	38198	54.55	16140	16140	15730	20950	11300	16140	15848.86	5.48	0	-11230	16560	16350	16170	15960	15780	16260	15870	291	4810	500	11940	10	1	58141980	9175	6.01	0.91	12	0.07	2626.00	17385.00	27100	20240202	-41.77	11460	20230726	37.70	27100	-41.77	20240202	15730	0.32	20240621	27100	-41.77	20240202	11460	37.70	20230726	0.39	N	003090	500	290 억		3188799	N	N	86	N	00	N
46	20240621	120141	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	15800	-340	5	-2.11	551565430	34788	49.68	16140	16140	15730	20950	11300	16140	15855.05	5.48	0	-9712	16560	16350	16170	15960	15780	16260	15870	291	4810	500	11940	10	1	58141980	9186	6.02	0.91	12	0.06	2626.00	17385.00	27100	20240202	-41.70	11460	20230726	37.87	27100	-41.70	20240202	15730	0.45	20240621	27100	-41.70	20240202	11460	37.87	20230726	0.39	N	003090	500	290 억		3188799	N	N	86	N	00	N
47	20240621	110139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	15760	-380	5	-2.35	409176110	25755	36.78	16140	16140	15760	20950	11300	16140	15887.25	5.48	0	-7857	16560	16350	16170	15960	15780	16260	15870	291	4810	500	11940	10	1	58141980	9163	6.00	0.91	12	0.04	2626.00	17385.00	27100	20240202	-41.85	11460	20230726	37.52	27100	-41.85	20240202	15760	0.00	20240621	27100	-41.85	20240202	11460	37.52	20230726	0.39	N	003090	500	290 억		3188799	N	N	86	N	00	N
48	20240621	100139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	15940	-200	5	-1.24	213892930	13408	19.15	16140	16140	15840	20950	11300	16140	15952.63	5.48	0	-4787	16560	16350	16170	15960	15780	16260	15870	291	4810	500	11940	10	1	58141980	9268	6.07	0.92	12	0.02	2626.00	17385.00	27100	20240202	-41.18	11460	20230726	39.09	27100	-41.18	20240202	15800	0.89	20240530	27100	-41.18	20240202	11460	39.09	20230726	0.39	N	003090	500	290 억		3188799	N	N	86	N	00	N
49	20240621	090140	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16030	-110	5	-0.68	5321710	330	0.47	16140	16140	16030	20950	11300	16140	16126.39	5.48	0	-44	16560	16350	16170	15960	15780	16260	15870	291	4810	500	11940	10	1	58141980	9320	6.10	0.92	12	0.00	2626.00	17385.00	27100	20240202	-40.85	11460	20230726	39.88	27100	-40.85	20240202	15800	1.46	20240530	27100	-40.85	20240202	11460	39.88	20230726	0.39	N	003090	500	290 억		3188799	N	N	86	N	00	N
50	20240620	160140	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16140	-110	5	-0.68	1128425950	69900	190.04	16190	16380	15990	21100	11380	16250	16143.43	5.49	0	-6245	16830	16540	16380	16090	15930	16460	16010	291	4850	500	12020	10	1	58141980	9384	6.15	0.93	12	0.12	2626.00	17385.00	27100	20240202	-40.44	11460	20230726	40.84	27100	-40.44	20240202	15800	2.15	20240530	27100	-40.44	20240202	11460	40.84	20230726	0.39	N	003090	500	290 억		3193690	N	N	86	N	00	N
51	20240620	150140	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16070	-180	5	-1.11	1036753110	64214	174.58	16190	16380	15990	21100	11380	16250	16145.28	5.49	0	-2891	16830	16540	16380	16090	15930	16460	16010	291	4850	500	12020	10	1	58141980	9343	6.12	0.92	12	0.11	2626.00	17385.00	27100	20240202	-40.70	11460	20230726	40.23	27100	-40.70	20240202	15800	1.71	20240530	27100	-40.70	20240202	11460	40.23	20230726	0.39	N	003090	500	290 억		3193690	N	N	47	N	00	N
52	20240620	140139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16040	-210	5	-1.29	824716850	50980	138.60	16190	16380	16030	21100	11380	16250	16177.26	5.49	0	-4963	16830	16540	16380	16090	15930	16460	16010	291	4850	500	12020	10	1	58141980	9326	6.11	0.92	12	0.09	2626.00	17385.00	27100	20240202	-40.81	11460	20230726	39.97	27100	-40.81	20240202	15800	1.52	20240530	27100	-40.81	20240202	11460	39.97	20230726	0.39	N	003090	500	290 억		3193690	N	N	47	N	00	N
53	20240620	130139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16200	-50	5	-0.31	520543310	32098	87.27	16190	16380	16150	21100	11380	16250	16217.31	5.49	0	-643	16830	16540	16380	16090	15930	16460	16010	291	4850	500	12020	10	1	58141980	9419	6.17	0.93	12	0.06	2626.00	17385.00	27100	20240202	-40.22	11460	20230726	41.36	27100	-40.22	20240202	15800	2.53	20240530	27100	-40.22	20240202	11460	41.36	20230726	0.39	N	003090	500	290 억		3193690	N	N	47	N	00	N
54	20240620	120139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16180	-70	5	-0.43	458111610	28244	76.79	16190	16380	16150	21100	11380	16250	16219.79	5.49	0	-844	16830	16540	16380	16090	15930	16460	16010	291	4850	500	12020	10	1	58141980	9407	6.16	0.93	12	0.05	2626.00	17385.00	27100	20240202	-40.30	11460	20230726	41.19	27100	-40.30	20240202	15800	2.41	20240530	27100	-40.30	20240202	11460	41.19	20230726	0.39	N	003090	500	290 억		3193690	N	N	47	N	00	N
55	20240620	110140	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16200	-50	5	-0.31	335878130	20694	56.26	16190	16380	16160	21100	11380	16250	16230.70	5.49	0	1205	16830	16540	16380	16090	15930	16460	16010	291	4850	500	12020	10	1	58141980	9419	6.17	0.93	12	0.04	2626.00	17385.00	27100	20240202	-40.22	11460	20230726	41.36	27100	-40.22	20240202	15800	2.53	20240530	27100	-40.22	20240202	11460	41.36	20230726	0.39	N	003090	500	290 억		3193690	N	N	47	N	00	N
56	20240620	100140	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16240	-10	5	-0.06	201878070	12425	33.78	16190	16380	16180	21100	11380	16250	16247.73	5.49	0	3921	16830	16540	16380	16090	15930	16460	16010	291	4850	500	12020	10	1	58141980	9442	6.18	0.93	12	0.02	2626.00	17385.00	27100	20240202	-40.07	11460	20230726	41.71	27100	-40.07	20240202	15800	2.78	20240530	27100	-40.07	20240202	11460	41.71	20230726	0.39	N	003090	500	290 억		3193690	N	N	47	N	00	N
57	20240620	090140	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16250	0	3	0.00	16945890	1046	2.84	16190	16260	16180	21100	11380	16250	16200.66	5.49	0	383	16830	16540	16380	16090	15930	16460	16010	291	4850	500	12020	10	1	58141980	9448	6.19	0.93	12	0.00	2626.00	17385.00	27100	20240202	-40.04	11460	20230726	41.80	27100	-40.04	20240202	15800	2.85	20240530	27100	-40.04	20240202	11460	41.80	20230726	0.39	N	003090	500	290 억		3193690	N	N	47	N	00	N
58	20240619	160139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16250	-280	5	-1.69	593353610	36317	117.82	16670	16670	16220	21450	11580	16530	16338.22	5.51	0	-6485	17030	16780	16540	16290	16050	16660	16170	291	4920	500	12230	10	1	58141980	9448	6.19	0.93	12	0.06	2626.00	17385.00	27100	20240202	-40.04	11460	20230726	41.80	27100	-40.04	20240202	15800	2.85	20240530	27100	-40.04	20240202	11460	41.80	20230726	0.40	N	003090	500	290 억		3204337	N	N	47	N	00	N
59	20240619	150138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16360	-170	5	-1.03	407058530	24870	80.69	16670	16670	16290	21450	11580	16530	16367.45	5.51	0	-3828	17030	16780	16540	16290	16050	16660	16170	291	4920	500	12230	10	1	58141980	9512	6.23	0.94	12	0.04	2626.00	17385.00	27100	20240202	-39.63	11460	20230726	42.76	27100	-39.63	20240202	15800	3.54	20240530	27100	-39.63	20240202	11460	42.76	20230726	0.40	N	003090	500	290 억		3204337	N	N	99	N	00	N
60	20240619	140141	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16360	-170	5	-1.03	327664740	20018	64.95	16670	16670	16290	21450	11580	16530	16368.51	5.51	0	-3748	17030	16780	16540	16290	16050	16660	16170	291	4920	500	12230	10	1	58141980	9512	6.23	0.94	12	0.03	2626.00	17385.00	27100	20240202	-39.63	11460	20230726	42.76	27100	-39.63	20240202	15800	3.54	20240530	27100	-39.63	20240202	11460	42.76	20230726	0.40	N	003090	500	290 억		3204337	N	N	99	N	00	N
61	20240619	130138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16340	-190	5	-1.15	290235280	17731	57.53	16670	16670	16290	21450	11580	16530	16368.80	5.51	0	-4935	17030	16780	16540	16290	16050	16660	16170	291	4920	500	12230	10	1	58141980	9500	6.22	0.94	12	0.03	2626.00	17385.00	27100	20240202	-39.70	11460	20230726	42.58	27100	-39.70	20240202	15800	3.42	20240530	27100	-39.70	20240202	11460	42.58	20230726	0.40	N	003090	500	290 억		3204337	N	N	99	N	00	N
62	20240619	120138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16350	-180	5	-1.09	247951860	15147	49.14	16670	16670	16290	21450	11580	16530	16369.70	5.51	0	-4562	17030	16780	16540	16290	16050	16660	16170	291	4920	500	12230	10	1	58141980	9506	6.23	0.94	12	0.03	2626.00	17385.00	27100	20240202	-39.67	11460	20230726	42.67	27100	-39.67	20240202	15800	3.48	20240530	27100	-39.67	20240202	11460	42.67	20230726	0.40	N	003090	500	290 억		3204337	N	N	99	N	00	N
63	20240619	110139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16360	-170	5	-1.03	195523570	11942	38.74	16670	16670	16290	21450	11580	16530	16372.77	5.51	0	-3351	17030	16780	16540	16290	16050	16660	16170	291	4920	500	12230	10	1	58141980	9512	6.23	0.94	12	0.02	2626.00	17385.00	27100	20240202	-39.63	11460	20230726	42.76	27100	-39.63	20240202	15800	3.54	20240530	27100	-39.63	20240202	11460	42.76	20230726	0.40	N	003090	500	290 억		3204337	N	N	99	N	00	N
64	20240619	100139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16370	-160	5	-0.97	162337480	9911	32.15	16670	16670	16290	21450	11580	16530	16379.53	5.51	0	-2285	17030	16780	16540	16290	16050	16660	16170	291	4920	500	12230	10	1	58141980	9518	6.23	0.94	12	0.02	2626.00	17385.00	27100	20240202	-39.59	11460	20230726	42.84	27100	-39.59	20240202	15800	3.61	20240530	27100	-39.59	20240202	11460	42.84	20230726	0.40	N	003090	500	290 억		3204337	N	N	99	N	00	N
65	20240619	090141	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16480	-50	5	-0.30	8669720	521	1.69	16670	16670	16480	21450	11580	16530	16640.54	5.51	0	72	17030	16780	16540	16290	16050	16660	16170	291	4920	500	12230	10	1	58141980	9582	6.28	0.95	12	0.00	2626.00	17385.00	27100	20240202	-39.19	11460	20230726	43.80	27100	-39.19	20240202	15800	4.30	20240530	27100	-39.19	20240202	11460	43.80	20230726	0.40	N	003090	500	290 억		3204337	N	N	99	N	00	N
66	20240618	160138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16530	-170	5	-1.02	503335860	30592	70.78	16710	16790	16300	21700	11690	16700	16453.18	5.59	0	-9964	17100	16900	16650	16450	16200	17000	16550	291	5000	500	12350	10	1	58141980	9611	6.29	0.95	12	0.05	2626.00	17385.00	27100	20240202	-39.00	11460	20230726	44.24	27100	-39.00	20240202	15800	4.62	20240530	27100	-39.00	20240202	11460	44.24	20230726	0.38	N	003090	500	290 억		3247845	N	N	99	N	00	N
67	20240618	150139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16350	-350	5	-2.10	454543420	27628	63.92	16710	16790	16300	21700	11690	16700	16452.27	5.59	0	-8133	17100	16900	16650	16450	16200	17000	16550	291	5000	500	12350	10	1	58141980	9506	6.23	0.94	12	0.05	2626.00	17385.00	27100	20240202	-39.67	11460	20230726	42.67	27100	-39.67	20240202	15800	3.48	20240530	27100	-39.67	20240202	11460	42.67	20230726	0.38	N	003090	500	290 억		3247845	N	N	136	N	00	N
68	20240618	140138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16360	-340	5	-2.04	409512740	24874	57.55	16710	16790	16300	21700	11690	16700	16463.49	5.59	0	-7490	17100	16900	16650	16450	16200	17000	16550	291	5000	500	12350	10	1	58141980	9512	6.23	0.94	12	0.04	2626.00	17385.00	27100	20240202	-39.63	11460	20230726	42.76	27100	-39.63	20240202	15800	3.54	20240530	27100	-39.63	20240202	11460	42.76	20230726	0.38	N	003090	500	290 억		3247845	N	N	136	N	00	N
69	20240618	130139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16360	-340	5	-2.04	368133480	22345	51.70	16710	16790	16300	21700	11690	16700	16474.98	5.59	0	-6827	17100	16900	16650	16450	16200	17000	16550	291	5000	500	12350	10	1	58141980	9512	6.23	0.94	12	0.04	2626.00	17385.00	27100	20240202	-39.63	11460	20230726	42.76	27100	-39.63	20240202	15800	3.54	20240530	27100	-39.63	20240202	11460	42.76	20230726	0.38	N	003090	500	290 억		3247845	N	N	136	N	00	N
70	20240618	120138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16380	-320	5	-1.92	280375890	16974	39.27	16710	16790	16350	21700	11690	16700	16517.96	5.59	0	-5477	17100	16900	16650	16450	16200	17000	16550	291	5000	500	12350	10	1	58141980	9524	6.24	0.94	12	0.03	2626.00	17385.00	27100	20240202	-39.56	11460	20230726	42.93	27100	-39.56	20240202	15800	3.67	20240530	27100	-39.56	20240202	11460	42.93	20230726	0.38	N	003090	500	290 억		3247845	N	N	136	N	00	N
71	20240618	110138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16490	-210	5	-1.26	210130150	12696	29.37	16710	16790	16440	21700	11690	16700	16550.89	5.59	0	-4649	17100	16900	16650	16450	16200	17000	16550	291	5000	500	12350	10	1	58141980	9588	6.28	0.95	12	0.02	2626.00	17385.00	27100	20240202	-39.15	11460	20230726	43.89	27100	-39.15	20240202	15800	4.37	20240530	27100	-39.15	20240202	11460	43.89	20230726	0.38	N	003090	500	290 억		3247845	N	N	136	N	00	N
72	20240618	100138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16580	-120	5	-0.72	108934690	6558	15.17	16710	16790	16580	21700	11690	16700	16610.96	5.59	0	-3707	17100	16900	16650	16450	16200	17000	16550	291	5000	500	12350	10	1	58141980	9640	6.31	0.95	12	0.01	2626.00	17385.00	27100	20240202	-38.82	11460	20230726	44.68	27100	-38.82	20240202	15800	4.94	20240530	27100	-38.82	20240202	11460	44.68	20230726	0.38	N	003090	500	290 억		3247845	N	N	136	N	00	N
73	20240618	090139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16690	-10	5	-0.06	9962450	596	1.38	16710	16790	16690	21700	11690	16700	16715.52	5.59	0	106	17100	16900	16650	16450	16200	17000	16550	291	5000	500	12350	10	1	58141980	9704	6.36	0.96	12	0.00	2626.00	17385.00	27100	20240202	-38.41	11460	20230726	45.64	27100	-38.41	20240202	15800	5.63	20240530	27100	-38.41	20240202	11460	45.64	20230726	0.38	N	003090	500	290 억		3247845	N	N	136	N	00	N
74	20240617	160137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16700	110	2	0.66	708098300	42756	49.34	16500	16850	16400	21550	11620	16590	16561.21	5.59	0	2120	17763	17176	16883	16296	16003	17030	16150	291	4960	500	12270	10	1	58141980	9710	6.36	0.96	12	0.07	2626.00	17385.00	27100	20240202	-38.38	11460	20230726	45.72	27100	-38.38	20240202	15800	5.70	20240530	27100	-38.38	20240202	11460	45.72	20230726	0.39	N	003090	500	290 억		3250092	N	N	136	N	00	N
75	20240617	150140	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16550	-40	5	-0.24	645891900	39021	45.03	16500	16850	16400	21550	11620	16590	16552.42	5.59	0	2290	17763	17176	16883	16296	16003	17030	16150	291	4960	500	12270	10	1	58141980	9622	6.30	0.95	12	0.07	2626.00	17385.00	27100	20240202	-38.93	11460	20230726	44.42	27100	-38.93	20240202	15800	4.75	20240530	27100	-38.93	20240202	11460	44.42	20230726	0.39	N	003090	500	290 억		3250092	N	N	2275	N	00	N
76	20240617	140137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16580	-10	5	-0.06	581883090	35160	40.58	16500	16850	16400	21550	11620	16590	16549.58	5.59	0	2543	17763	17176	16883	16296	16003	17030	16150	291	4960	500	12270	10	1	58141980	9640	6.31	0.95	12	0.06	2626.00	17385.00	27100	20240202	-38.82	11460	20230726	44.68	27100	-38.82	20240202	15800	4.94	20240530	27100	-38.82	20240202	11460	44.68	20230726	0.39	N	003090	500	290 억		3250092	N	N	2275	N	00	N
77	20240617	130137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16550	-40	5	-0.24	457765310	27655	31.91	16500	16850	16400	21550	11620	16590	16552.71	5.59	0	1759	17763	17176	16883	16296	16003	17030	16150	291	4960	500	12270	10	1	58141980	9622	6.30	0.95	12	0.05	2626.00	17385.00	27100	20240202	-38.93	11460	20230726	44.42	27100	-38.93	20240202	15800	4.75	20240530	27100	-38.93	20240202	11460	44.42	20230726	0.39	N	003090	500	290 억		3250092	N	N	2275	N	00	N
78	20240617	120137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16580	-10	5	-0.06	393299250	23766	27.43	16500	16850	16400	21550	11620	16590	16548.82	5.59	0	2237	17763	17176	16883	16296	16003	17030	16150	291	4960	500	12270	10	1	58141980	9640	6.31	0.95	12	0.04	2626.00	17385.00	27100	20240202	-38.82	11460	20230726	44.68	27100	-38.82	20240202	15800	4.94	20240530	27100	-38.82	20240202	11460	44.68	20230726	0.39	N	003090	500	290 억		3250092	N	N	2275	N	00	N
79	20240617	110137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16570	-20	5	-0.12	303014740	18322	21.14	16500	16850	16400	21550	11620	16590	16538.30	5.59	0	2131	17763	17176	16883	16296	16003	17030	16150	291	4960	500	12270	10	1	58141980	9634	6.31	0.95	12	0.03	2626.00	17385.00	27100	20240202	-38.86	11460	20230726	44.59	27100	-38.86	20240202	15800	4.87	20240530	27100	-38.86	20240202	11460	44.59	20230726	0.39	N	003090	500	290 억		3250092	N	N	2275	N	00	N
80	20240617	100138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16580	-10	5	-0.06	239600080	14496	16.73	16500	16850	16400	21550	11620	16590	16528.70	5.59	0	2198	17763	17176	16883	16296	16003	17030	16150	291	4960	500	12270	10	1	58141980	9640	6.31	0.95	12	0.02	2626.00	17385.00	27100	20240202	-38.82	11460	20230726	44.68	27100	-38.82	20240202	15800	4.94	20240530	27100	-38.82	20240202	11460	44.68	20230726	0.39	N	003090	500	290 억		3250092	N	N	2275	N	00	N
81	20240617	090137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16510	-80	5	-0.48	10265200	622	0.72	16500	16580	16450	21550	11620	16590	16503.54	5.59	0	-144	17763	17176	16883	16296	16003	17030	16150	291	4960	500	12270	10	1	58141980	9599	6.29	0.95	12	0.00	2626.00	17385.00	27100	20240202	-39.08	11460	20230726	44.07	27100	-39.08	20240202	15800	4.49	20240530	27100	-39.08	20240202	11460	44.07	20230726	0.39	N	003090	500	290 억		3250092	N	N	2275	N	00	N
82	20240614	160131	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16590	-1050	5	-5.95	1453420180	86492	43.91	17470	17470	16590	22900	12350	17640	16804.10	5.66	0	-46689	18486	18062	17216	16792	15946	18275	17005	291	5260	500	13050	10	1	58141980	9646	6.32	0.95	12	0.15	2626.00	17385.00	27100	20240202	-38.78	11460	20230726	44.76	27100	-38.78	20240202	15800	5.00	20240530	27100	-38.78	20240202	11460	44.76	20230726	0.39	N	003090	500	290 억		3290290	N	N	2275	N	00	N
83	20240614	150131	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16670	-970	5	-5.50	1306326880	77641	39.42	17470	17470	16630	22900	12350	17640	16825.22	5.66	0	-42823	18486	18062	17216	16792	15946	18275	17005	291	5260	500	13050	10	1	58141980	9692	6.35	0.96	12	0.13	2626.00	17385.00	27100	20240202	-38.49	11460	20230726	45.46	27100	-38.49	20240202	15800	5.51	20240530	27100	-38.49	20240202	11460	45.46	20230726	0.39	N	003090	500	290 억		3290290	N	N	2294	N	00	N
84	20240614	140131	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16750	-890	5	-5.05	1102851210	65449	33.23	17470	17470	16660	22900	12350	17640	16850.54	5.66	0	-39511	18486	18062	17216	16792	15946	18275	17005	291	5260	500	13050	10	1	58141980	9739	6.38	0.96	12	0.11	2626.00	17385.00	27100	20240202	-38.19	11460	20230726	46.16	27100	-38.19	20240202	15800	6.01	20240530	27100	-38.19	20240202	11460	46.16	20230726	0.39	N	003090	500	290 억		3290290	N	N	2294	N	00	N
85	20240614	130131	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16810	-830	5	-4.71	887916030	52597	26.70	17470	17470	16660	22900	12350	17640	16881.50	5.66	0	-30111	18486	18062	17216	16792	15946	18275	17005	291	5260	500	13050	10	1	58141980	9774	6.40	0.97	12	0.09	2626.00	17385.00	27100	20240202	-37.97	11460	20230726	46.68	27100	-37.97	20240202	15800	6.39	20240530	27100	-37.97	20240202	11460	46.68	20230726	0.39	N	003090	500	290 억		3290290	N	N	2294	N	00	N
86	20240614	120132	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16800	-840	5	-4.76	803534420	47579	24.16	17470	17470	16660	22900	12350	17640	16888.43	5.66	0	-26319	18486	18062	17216	16792	15946	18275	17005	291	5260	500	13050	10	1	58141980	9768	6.40	0.97	12	0.08	2626.00	17385.00	27100	20240202	-38.01	11460	20230726	46.60	27100	-38.01	20240202	15800	6.33	20240530	27100	-38.01	20240202	11460	46.60	20230726	0.39	N	003090	500	290 억		3290290	N	N	2294	N	00	N
87	20240614	110136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16820	-820	5	-4.65	737234510	43632	22.15	17470	17470	16660	22900	12350	17640	16896.65	5.66	0	-23276	18486	18062	17216	16792	15946	18275	17005	291	5260	500	13050	10	1	58141980	9779	6.41	0.97	12	0.08	2626.00	17385.00	27100	20240202	-37.93	11460	20230726	46.77	27100	-37.93	20240202	15800	6.46	20240530	27100	-37.93	20240202	11460	46.77	20230726	0.39	N	003090	500	290 억		3290290	N	N	2294	N	00	N
88	20240614	100136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16790	-850	5	-4.82	606231390	35824	18.19	17470	17470	16660	22900	12350	17640	16922.49	5.66	0	-18905	18486	18062	17216	16792	15946	18275	17005	291	5260	500	13050	10	1	58141980	9762	6.39	0.97	12	0.06	2626.00	17385.00	27100	20240202	-38.04	11460	20230726	46.51	27100	-38.04	20240202	15800	6.27	20240530	27100	-38.04	20240202	11460	46.51	20230726	0.39	N	003090	500	290 억		3290290	N	N	2294	N	00	N
89	20240614	090137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	17170	-470	5	-2.66	37658980	2173	1.10	17470	17470	17140	22900	12350	17640	17330.41	5.66	0	-1186	18486	18062	17216	16792	15946	18275	17005	291	5260	500	13050	10	1	58141980	9983	6.54	0.99	12	0.00	2626.00	17385.00	27100	20240202	-36.64	11460	20230726	49.83	27100	-36.64	20240202	15800	8.67	20240530	27100	-36.64	20240202	11460	49.83	20230726	0.39	N	003090	500	290 억		3290290	N	N	2294	N	00	N
90	20240613	160136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	17640	1230	2	7.50	3394140860	196720	690.92	16410	17640	16370	21300	11490	16410	17252.74	5.72	0	22495	16856	16632	16446	16222	16036	16540	16130	291	4890	500	12140	10	1	58141980	10256	6.72	1.01	12	0.34	2626.00	17385.00	27100	20240202	-34.91	11460	20230726	53.93	27100	-34.91	20240202	15800	11.65	20240530	27100	-34.91	20240202	11460	53.93	20230726	0.39	N	003090	500	290 억		3327324	N	N	2294	N	00	N
91	20240613	150138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	17440	1030	2	6.28	2671073100	155561	546.36	16410	17600	16370	21300	11490	16410	17170.58	5.72	0	31975	16856	16632	16446	16222	16036	16540	16130	291	4890	500	12140	10	1	58141980	10140	6.64	1.00	12	0.27	2626.00	17385.00	27100	20240202	-35.65	11460	20230726	52.18	27100	-35.65	20240202	15800	10.38	20240530	27100	-35.65	20240202	11460	52.18	20230726	0.39	N	003090	500	290 억		3327324	N	N	145	N	00	N
92	20240613	140136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	17520	1110	2	6.76	2341695830	136669	480.01	16410	17600	16370	21300	11490	16410	17134.07	5.72	0	32230	16856	16632	16446	16222	16036	16540	16130	291	4890	500	12140	10	1	58141980	10186	6.67	1.01	12	0.24	2626.00	17385.00	27100	20240202	-35.35	11460	20230726	52.88	27100	-35.35	20240202	15800	10.89	20240530	27100	-35.35	20240202	11460	52.88	20230726	0.39	N	003090	500	290 억		3327324	N	N	145	N	00	N
93	20240613	130137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	17450	1040	2	6.34	1891422530	110706	388.82	16410	17490	16370	21300	11490	16410	17085.10	5.72	0	29195	16856	16632	16446	16222	16036	16540	16130	291	4890	500	12140	10	1	58141980	10146	6.65	1.00	12	0.19	2626.00	17385.00	27100	20240202	-35.61	11460	20230726	52.27	27100	-35.61	20240202	15800	10.44	20240530	27100	-35.61	20240202	11460	52.27	20230726	0.39	N	003090	500	290 억		3327324	N	N	145	N	00	N
94	20240613	120135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	17420	1010	2	6.15	1396472670	82320	289.13	16410	17470	16370	21300	11490	16410	16963.95	5.72	0	23788	16856	16632	16446	16222	16036	16540	16130	291	4890	500	12140	10	1	58141980	10128	6.63	1.00	12	0.14	2626.00	17385.00	27100	20240202	-35.72	11460	20230726	52.01	27100	-35.72	20240202	15800	10.25	20240530	27100	-35.72	20240202	11460	52.01	20230726	0.39	N	003090	500	290 억		3327324	N	N	145	N	00	N
95	20240613	110135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16990	580	2	3.53	601255700	36126	126.88	16410	17000	16370	21300	11490	16410	16643.30	5.72	0	5517	16856	16632	16446	16222	16036	16540	16130	291	4890	500	12140	10	1	58141980	9878	6.47	0.98	12	0.06	2626.00	17385.00	27100	20240202	-37.31	11460	20230726	48.25	27100	-37.31	20240202	15800	7.53	20240530	27100	-37.31	20240202	11460	48.25	20230726	0.39	N	003090	500	290 억		3327324	N	N	145	N	00	N
96	20240613	100136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16470	60	2	0.37	144219720	8740	30.70	16410	16650	16410	21300	11490	16410	16501.11	5.72	0	199	16856	16632	16446	16222	16036	16540	16130	291	4890	500	12140	10	1	58141980	9576	6.27	0.95	12	0.02	2626.00	17385.00	27100	20240202	-39.23	11460	20230726	43.72	27100	-39.23	20240202	15800	4.24	20240530	27100	-39.23	20240202	11460	43.72	20230726	0.39	N	003090	500	290 억		3327324	N	N	145	N	00	N
97	20240613	090139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16530	120	2	0.73	10964730	666	2.34	16410	16600	16410	21300	11490	16410	16463.56	5.72	0	-198	16856	16632	16446	16222	16036	16540	16130	291	4890	500	12140	10	1	58141980	9611	6.29	0.95	12	0.00	2626.00	17385.00	27100	20240202	-39.00	11460	20230726	44.24	27100	-39.00	20240202	15800	4.62	20240530	27100	-39.00	20240202	11460	44.24	20230726	0.39	N	003090	500	290 억		3327324	N	N	145	N	00	N
98	20240612	160134	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16410	-90	5	-0.55	468123630	28472	43.19	16610	16670	16260	21450	11550	16500	16441.53	5.74	0	-11338	17226	16862	16566	16202	15906	17045	16385	291	4950	500	12210	10	1	58141980	9541	6.25	0.94	12	0.05	2626.00	17385.00	27100	20240202	-39.45	11460	20230726	43.19	27100	-39.45	20240202	15800	3.86	20240530	27100	-39.45	20240202	11460	43.19	20230726	0.39	N	003090	500	290 억		3337600	N	N	145	N	00	N
99	20240612	150140	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16370	-130	5	-0.79	430690820	26191	39.73	16610	16670	16260	21450	11550	16500	16444.21	5.74	0	-10909	17226	16862	16566	16202	15906	17045	16385	291	4950	500	12210	10	1	58141980	9518	6.23	0.94	12	0.05	2626.00	17385.00	27100	20240202	-39.59	11460	20230726	42.84	27100	-39.59	20240202	15800	3.61	20240530	27100	-39.59	20240202	11460	42.84	20230726	0.39	N	003090	500	290 억		3337600	N	N	156	N	00	N
100	20240612	140135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16410	-90	5	-0.55	388390710	23610	35.81	16610	16670	16260	21450	11550	16500	16450.24	5.74	0	-10059	17226	16862	16566	16202	15906	17045	16385	291	4950	500	12210	10	1	58141980	9541	6.25	0.94	12	0.04	2626.00	17385.00	27100	20240202	-39.45	11460	20230726	43.19	27100	-39.45	20240202	15800	3.86	20240530	27100	-39.45	20240202	11460	43.19	20230726	0.39	N	003090	500	290 억		3337600	N	N	156	N	00	N
101	20240612	130136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16380	-120	5	-0.73	361329320	21963	33.31	16610	16670	16260	21450	11550	16500	16451.71	5.74	0	-9285	17226	16862	16566	16202	15906	17045	16385	291	4950	500	12210	10	1	58141980	9524	6.24	0.94	12	0.04	2626.00	17385.00	27100	20240202	-39.56	11460	20230726	42.93	27100	-39.56	20240202	15800	3.67	20240530	27100	-39.56	20240202	11460	42.93	20230726	0.39	N	003090	500	290 억		3337600	N	N	156	N	00	N
102	20240612	120135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16320	-180	5	-1.09	342993040	20843	31.61	16610	16670	16260	21450	11550	16500	16456.01	5.74	0	-8859	17226	16862	16566	16202	15906	17045	16385	291	4950	500	12210	10	1	58141980	9489	6.21	0.94	12	0.04	2626.00	17385.00	27100	20240202	-39.78	11460	20230726	42.41	27100	-39.78	20240202	15800	3.29	20240530	27100	-39.78	20240202	11460	42.41	20230726	0.39	N	003090	500	290 억		3337600	N	N	156	N	00	N
103	20240612	110135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16410	-90	5	-0.55	205022680	12402	18.81	16610	16670	16410	21450	11550	16500	16531.45	5.74	0	-5393	17226	16862	16566	16202	15906	17045	16385	291	4950	500	12210	10	1	58141980	9541	6.25	0.94	12	0.02	2626.00	17385.00	27100	20240202	-39.45	11460	20230726	43.19	27100	-39.45	20240202	15800	3.86	20240530	27100	-39.45	20240202	11460	43.19	20230726	0.39	N	003090	500	290 억		3337600	N	N	156	N	00	N
104	20240612	100136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16420	-80	5	-0.48	163145410	9851	14.94	16610	16670	16410	21450	11550	16500	16561.37	5.74	0	-3992	17226	16862	16566	16202	15906	17045	16385	291	4950	500	12210	10	1	58141980	9547	6.25	0.94	12	0.02	2626.00	17385.00	27100	20240202	-39.41	11460	20230726	43.28	27100	-39.41	20240202	15800	3.92	20240530	27100	-39.41	20240202	11460	43.28	20230726	0.39	N	003090	500	290 억		3337600	N	N	156	N	00	N
105	20240612	090136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16520	20	2	0.12	19213170	1158	1.76	16610	16610	16510	21450	11550	16500	16592.48	5.74	0	-892	17226	16862	16566	16202	15906	17045	16385	291	4950	500	12210	10	1	58141980	9605	6.29	0.95	12	0.00	2626.00	17385.00	27100	20240202	-39.04	11460	20230726	44.15	27100	-39.04	20240202	15800	4.56	20240530	27100	-39.04	20240202	11460	44.15	20230726	0.39	N	003090	500	290 억		3337600	N	N	156	N	00	N
106	20240610	160136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16220	-470	5	-2.82	1051879380	64301	159.19	16480	16630	16220	21650	11690	16690	16359.23	5.71	0	-3807	17063	16876	16683	16496	16303	16970	16590	291	4960	500	12350	10	1	58141980	9431	6.18	0.93	12	0.11	2626.00	17385.00	27100	20240202	-40.15	11460	20230726	41.54	27100	-40.15	20240202	15800	2.66	20240530	27100	-40.15	20240202	11460	41.54	20230726	0.38	N	003090	500	290 억		3320151	N	N	262	N	00	N
107	20240610	150135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16340	-350	5	-2.10	853666420	52121	129.03	16480	16630	16310	21650	11690	16690	16378.55	5.71	0	3332	17063	16876	16683	16496	16303	16970	16590	291	4960	500	12350	10	1	58141980	9500	6.22	0.94	12	0.09	2626.00	17385.00	27100	20240202	-39.70	11460	20230726	42.58	27100	-39.70	20240202	15800	3.42	20240530	27100	-39.70	20240202	11460	42.58	20230726	0.38	N	003090	500	290 억		3320151	N	N	218	N	00	N
108	20240610	140136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16350	-340	5	-2.04	786043010	47983	118.79	16480	16630	16310	21650	11690	16690	16381.70	5.71	0	3685	17063	16876	16683	16496	16303	16970	16590	291	4960	500	12350	10	1	58141980	9506	6.23	0.94	12	0.08	2626.00	17385.00	27100	20240202	-39.67	11460	20230726	42.67	27100	-39.67	20240202	15800	3.48	20240530	27100	-39.67	20240202	11460	42.67	20230726	0.38	N	003090	500	290 억		3320151	N	N	218	N	00	N
109	20240610	130135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16320	-370	5	-2.22	669904060	40877	101.20	16480	16630	16320	21650	11690	16690	16388.29	5.71	0	1932	17063	16876	16683	16496	16303	16970	16590	291	4960	500	12350	10	1	58141980	9489	6.21	0.94	12	0.07	2626.00	17385.00	27100	20240202	-39.78	11460	20230726	42.41	27100	-39.78	20240202	15800	3.29	20240530	27100	-39.78	20240202	11460	42.41	20230726	0.38	N	003090	500	290 억		3320151	N	N	218	N	00	N
110	20240610	120135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16340	-350	5	-2.10	607343510	37047	91.72	16480	16630	16330	21650	11690	16690	16393.86	5.71	0	4106	17063	16876	16683	16496	16303	16970	16590	291	4960	500	12350	10	1	58141980	9500	6.22	0.94	12	0.06	2626.00	17385.00	27100	20240202	-39.70	11460	20230726	42.58	27100	-39.70	20240202	15800	3.42	20240530	27100	-39.70	20240202	11460	42.58	20230726	0.38	N	003090	500	290 억		3320151	N	N	218	N	00	N
111	20240610	110135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16360	-330	5	-1.98	495298960	30196	74.76	16480	16630	16340	21650	11690	16690	16402.80	5.71	0	5081	17063	16876	16683	16496	16303	16970	16590	291	4960	500	12350	10	1	58141980	9512	6.23	0.94	12	0.05	2626.00	17385.00	27100	20240202	-39.63	11460	20230726	42.76	27100	-39.63	20240202	15800	3.54	20240530	27100	-39.63	20240202	11460	42.76	20230726	0.38	N	003090	500	290 억		3320151	N	N	218	N	00	N
112	20240610	100136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16370	-320	5	-1.92	256069820	15599	38.62	16480	16630	16340	21650	11690	16690	16415.78	5.71	0	-1671	17063	16876	16683	16496	16303	16970	16590	291	4960	500	12350	10	1	58141980	9518	6.23	0.94	12	0.03	2626.00	17385.00	27100	20240202	-39.59	11460	20230726	42.84	27100	-39.59	20240202	15800	3.61	20240530	27100	-39.59	20240202	11460	42.84	20230726	0.38	N	003090	500	290 억		3320151	N	N	218	N	00	N
113	20240610	090138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16480	-210	5	-1.26	27930910	1693	4.19	16480	16630	16480	21650	11690	16690	16497.88	5.71	0	-216	17063	16876	16683	16496	16303	16970	16590	291	4960	500	12350	10	1	58141980	9582	6.28	0.95	12	0.00	2626.00	17385.00	27100	20240202	-39.19	11460	20230726	43.80	27100	-39.19	20240202	15800	4.30	20240530	27100	-39.19	20240202	11460	43.80	20230726	0.38	N	003090	500	290 억		3320151	N	N	218	N	00	N
114	20240607	160137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16690	190	2	1.15	674574680	40392	88.79	16490	16870	16490	21450	11550	16500	16700.70	5.72	0	-773	17046	16772	16536	16262	16026	16655	16145	291	4950	500	12210	10	1	58141980	9704	6.36	0.96	12	0.07	2626.00	17385.00	27100	20240202	-38.41	11460	20230726	45.64	27100	-38.41	20240202	15800	5.63	20240530	27100	-38.41	20240202	11460	45.64	20230726	0.37	N	003090	500	290 억		3328504	N	N	218	N	00	N
115	20240607	150138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16720	220	2	1.33	629707240	37706	82.88	16490	16870	16490	21450	11550	16500	16700.45	5.72	0	-458	17046	16772	16536	16262	16026	16655	16145	291	4950	500	12210	10	1	58141980	9721	6.37	0.96	12	0.06	2626.00	17385.00	27100	20240202	-38.30	11460	20230726	45.90	27100	-38.30	20240202	15800	5.82	20240530	27100	-38.30	20240202	11460	45.90	20230726	0.37	N	003090	500	290 억		3328504	N	N	284	N	00	N
116	20240607	140137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16610	110	2	0.67	537602580	32184	70.75	16490	16870	16490	21450	11550	16500	16704.03	5.72	0	-1469	17046	16772	16536	16262	16026	16655	16145	291	4950	500	12210	10	1	58141980	9657	6.33	0.96	12	0.06	2626.00	17385.00	27100	20240202	-38.71	11460	20230726	44.94	27100	-38.71	20240202	15800	5.13	20240530	27100	-38.71	20240202	11460	44.94	20230726	0.37	N	003090	500	290 억		3328504	N	N	284	N	00	N
117	20240607	130138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16860	360	2	2.18	446111480	26721	58.74	16490	16870	16490	21450	11550	16500	16695.16	5.72	0	-1160	17046	16772	16536	16262	16026	16655	16145	291	4950	500	12210	10	1	58141980	9803	6.42	0.97	12	0.05	2626.00	17385.00	27100	20240202	-37.79	11460	20230726	47.12	27100	-37.79	20240202	15800	6.71	20240530	27100	-37.79	20240202	11460	47.12	20230726	0.37	N	003090	500	290 억		3328504	N	N	284	N	00	N
118	20240607	120138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16690	190	2	1.15	333291930	20006	43.98	16490	16840	16490	21450	11550	16500	16659.60	5.72	0	-2109	17046	16772	16536	16262	16026	16655	16145	291	4950	500	12210	10	1	58141980	9704	6.36	0.96	12	0.03	2626.00	17385.00	27100	20240202	-38.41	11460	20230726	45.64	27100	-38.41	20240202	15800	5.63	20240530	27100	-38.41	20240202	11460	45.64	20230726	0.37	N	003090	500	290 억		3328504	N	N	284	N	00	N
119	20240607	110137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16780	280	2	1.70	244226830	14677	32.26	16490	16840	16490	21450	11550	16500	16640.11	5.72	0	-2255	17046	16772	16536	16262	16026	16655	16145	291	4950	500	12210	10	1	58141980	9756	6.39	0.97	12	0.03	2626.00	17385.00	27100	20240202	-38.08	11460	20230726	46.42	27100	-38.08	20240202	15800	6.20	20240530	27100	-38.08	20240202	11460	46.42	20230726	0.37	N	003090	500	290 억		3328504	N	N	284	N	00	N
120	20240607	100137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16560	60	2	0.36	119390680	7189	15.80	16490	16740	16490	21450	11550	16500	16607.41	5.72	0	-2049	17046	16772	16536	16262	16026	16655	16145	291	4950	500	12210	10	1	58141980	9628	6.31	0.95	12	0.01	2626.00	17385.00	27100	20240202	-38.89	11460	20230726	44.50	27100	-38.89	20240202	15800	4.81	20240530	27100	-38.89	20240202	11460	44.50	20230726	0.37	N	003090	500	290 억		3328504	N	N	284	N	00	N
121	20240607	090136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16730	230	2	1.39	9734420	589	1.29	16490	16740	16490	21450	11550	16500	16527.03	5.72	0	-232	17046	16772	16536	16262	16026	16655	16145	291	4950	500	12210	10	1	58141980	9727	6.37	0.96	12	0.00	2626.00	17385.00	27100	20240202	-38.27	11460	20230726	45.99	27100	-38.27	20240202	15800	5.89	20240530	27100	-38.27	20240202	11460	45.99	20230726	0.37	N	003090	500	290 억		3328504	N	N	284	N	00	N
122	20240605	160136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16500	20	2	0.12	752008180	45487	128.92	16550	16810	16300	21400	11540	16480	16532.40	5.72	0	-2985	16820	16650	16400	16230	15980	16735	16315	291	4920	500	12190	10	1	58141980	9593	6.28	0.95	12	0.08	2626.00	17385.00	27100	20240202	-39.11	11460	20230726	43.98	27100	-39.11	20240202	15800	4.43	20240530	27100	-39.11	20240202	11460	43.98	20230726	0.38	N	003090	500	290 억		3327192	N	N	284	N	00	N
123	20240605	150137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16560	80	2	0.49	651148350	39384	111.62	16550	16810	16300	21400	11540	16480	16533.32	5.72	0	-3051	16820	16650	16400	16230	15980	16735	16315	291	4920	500	12190	10	1	58141980	9628	6.31	0.95	12	0.07	2626.00	17385.00	27100	20240202	-38.89	11460	20230726	44.50	27100	-38.89	20240202	15800	4.81	20240530	27100	-38.89	20240202	11460	44.50	20230726	0.38	N	003090	500	290 억		3327192	N	N	267	N	00	N
124	20240605	140136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16610	130	2	0.79	532829580	32248	91.40	16550	16810	16300	21400	11540	16480	16522.87	5.72	0	-4027	16820	16650	16400	16230	15980	16735	16315	291	4920	500	12190	10	1	58141980	9657	6.33	0.96	12	0.06	2626.00	17385.00	27100	20240202	-38.71	11460	20230726	44.94	27100	-38.71	20240202	15800	5.13	20240530	27100	-38.71	20240202	11460	44.94	20230726	0.38	N	003090	500	290 억		3327192	N	N	267	N	00	N
125	20240605	130137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16680	200	2	1.21	430681650	26123	74.04	16550	16720	16300	21400	11540	16480	16486.68	5.72	0	-3627	16820	16650	16400	16230	15980	16735	16315	291	4920	500	12190	10	1	58141980	9698	6.35	0.96	12	0.04	2626.00	17385.00	27100	20240202	-38.45	11460	20230726	45.55	27100	-38.45	20240202	15800	5.57	20240530	27100	-38.45	20240202	11460	45.55	20230726	0.38	N	003090	500	290 억		3327192	N	N	267	N	00	N
126	20240605	120135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16690	210	2	1.27	347369540	21126	59.88	16550	16720	16300	21400	11540	16480	16442.75	5.72	0	-4189	16820	16650	16400	16230	15980	16735	16315	291	4920	500	12190	10	1	58141980	9704	6.36	0.96	12	0.04	2626.00	17385.00	27100	20240202	-38.41	11460	20230726	45.64	27100	-38.41	20240202	15800	5.63	20240530	27100	-38.41	20240202	11460	45.64	20230726	0.38	N	003090	500	290 억		3327192	N	N	267	N	00	N
127	20240605	110137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16600	120	2	0.73	289444170	17644	50.01	16550	16600	16300	21400	11540	16480	16404.68	5.72	0	-3505	16820	16650	16400	16230	15980	16735	16315	291	4920	500	12190	10	1	58141980	9652	6.32	0.95	12	0.03	2626.00	17385.00	27100	20240202	-38.75	11460	20230726	44.85	27100	-38.75	20240202	15800	5.06	20240530	27100	-38.75	20240202	11460	44.85	20230726	0.38	N	003090	500	290 억		3327192	N	N	267	N	00	N
128	20240605	100137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16380	-100	5	-0.61	218765700	13364	37.88	16550	16560	16300	21400	11540	16480	16369.78	5.72	0	-3791	16820	16650	16400	16230	15980	16735	16315	291	4920	500	12190	10	1	58141980	9524	6.24	0.94	12	0.02	2626.00	17385.00	27100	20240202	-39.56	11460	20230726	42.93	27100	-39.56	20240202	15800	3.67	20240530	27100	-39.56	20240202	11460	42.93	20230726	0.38	N	003090	500	290 억		3327192	N	N	267	N	00	N
129	20240605	090137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16400	-80	5	-0.49	21374490	1294	3.67	16550	16550	16400	21400	11540	16480	16518.15	5.72	0	-1067	16820	16650	16400	16230	15980	16735	16315	291	4920	500	12190	10	1	58141980	9535	6.25	0.94	12	0.00	2626.00	17385.00	27100	20240202	-39.48	11460	20230726	43.11	27100	-39.48	20240202	15800	3.80	20240530	27100	-39.48	20240202	11460	43.11	20230726	0.38	N	003090	500	290 억		3327192	N	N	267	N	00	N
130	20240604	160135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16480	150	2	0.92	575346580	35231	59.06	16200	16570	16150	21200	11440	16330	16330.68	5.71	9826	5311	17190	16760	16510	16080	15830	16635	15955	291	4870	500	12080	10	1	58141980	9582	6.28	0.95	12	0.06	2626.00	17385.00	27100	20240202	-39.19	11460	20230726	43.80	27100	-39.19	20240202	15800	4.30	20240530	27100	-39.19	20240202	11460	43.80	20230726	0.39	N	003090	500	290 억		3317926	N	N	267	N	00	N
131	20240604	150136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16510	180	2	1.10	493865680	30294	50.78	16200	16570	16150	21200	11440	16330	16302.43	5.71	9826	5339	17190	16760	16510	16080	15830	16635	15955	291	4870	500	12080	10	1	58141980	9599	6.29	0.95	12	0.05	2626.00	17385.00	27100	20240202	-39.08	11460	20230726	44.07	27100	-39.08	20240202	15800	4.49	20240530	27100	-39.08	20240202	11460	44.07	20230726	0.39	N	003090	500	290 억		3317926	N	N	558	N	00	N
132	20240604	140137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16480	150	2	0.92	427570400	26280	44.05	16200	16560	16150	21200	11440	16330	16269.80	5.71	9826	3422	17190	16760	16510	16080	15830	16635	15955	291	4870	500	12080	10	1	58141980	9582	6.28	0.95	12	0.05	2626.00	17385.00	27100	20240202	-39.19	11460	20230726	43.80	27100	-39.19	20240202	15800	4.30	20240530	27100	-39.19	20240202	11460	43.80	20230726	0.39	N	003090	500	290 억		3317926	N	N	558	N	00	N
133	20240604	130136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16480	150	2	0.92	397977640	24488	41.05	16200	16540	16150	21200	11440	16330	16251.95	5.71	9826	2993	17190	16760	16510	16080	15830	16635	15955	291	4870	500	12080	10	1	58141980	9582	6.28	0.95	12	0.04	2626.00	17385.00	27100	20240202	-39.19	11460	20230726	43.80	27100	-39.19	20240202	15800	4.30	20240530	27100	-39.19	20240202	11460	43.80	20230726	0.39	N	003090	500	290 억		3317926	N	N	558	N	00	N
134	20240604	120135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16440	110	2	0.67	347879530	21449	35.96	16200	16480	16150	21200	11440	16330	16218.92	5.71	9826	2300	17190	16760	16510	16080	15830	16635	15955	291	4870	500	12080	10	1	58141980	9559	6.26	0.95	12	0.04	2626.00	17385.00	27100	20240202	-39.34	11460	20230726	43.46	27100	-39.34	20240202	15800	4.05	20240530	27100	-39.34	20240202	11460	43.46	20230726	0.39	N	003090	500	290 억		3317926	N	N	558	N	00	N
135	20240604	110136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16260	-70	5	-0.43	305021080	18835	31.57	16200	16430	16150	21200	11440	16330	16194.38	5.71	9826	1682	17190	16760	16510	16080	15830	16635	15955	291	4870	500	12080	10	1	58141980	9454	6.19	0.94	12	0.03	2626.00	17385.00	27100	20240202	-40.00	11460	20230726	41.88	27100	-40.00	20240202	15800	2.91	20240530	27100	-40.00	20240202	11460	41.88	20230726	0.39	N	003090	500	290 억		3317926	N	N	558	N	00	N
136	20240604	100135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16210	-120	5	-0.73	201085710	12415	20.81	16200	16430	16150	21200	11440	16330	16197.00	5.71	9826	478	17190	16760	16510	16080	15830	16635	15955	291	4870	500	12080	10	1	58141980	9425	6.17	0.93	12	0.02	2626.00	17385.00	27100	20240202	-40.18	11460	20230726	41.45	27100	-40.18	20240202	15800	2.59	20240530	27100	-40.18	20240202	11460	41.45	20230726	0.39	N	003090	500	290 억		3317926	N	N	558	N	00	N
137	20240604	090136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16200	-130	5	-0.80	21710150	1338	2.24	16200	16430	16190	21200	11440	16330	16225.82	5.71	9826	-629	17190	16760	16510	16080	15830	16635	15955	291	4870	500	12080	10	1	58141980	9419	6.17	0.93	12	0.00	2626.00	17385.00	27100	20240202	-40.22	11460	20230726	41.36	27100	-40.22	20240202	15800	2.53	20240530	27100	-40.22	20240202	11460	41.36	20230726	0.39	N	003090	500	290 억		3317926	N	N	558	N	00	N
138	20240603	160136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16330	-90	5	-0.55	983622110	59642	66.80	16440	16940	16260	21300	11500	16420	16492.11	5.72	0	-6318	16793	16606	16233	16046	15673	16700	16140	291	4880	500	12150	10	1	58141980	9495	6.22	0.94	12	0.10	2626.00	17385.00	27100	20240202	-39.74	11460	20230726	42.50	27100	-39.74	20240202	15800	3.35	20240530	27100	-39.74	20240202	11460	42.50	20230726	0.38	N	003090	500	290 억		3324852	N	N	558	N	00	N
139	20240603	150136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16360	-60	5	-0.37	875495390	53017	59.38	16440	16940	16260	21300	11500	16420	16513.48	5.72	0	-5974	16793	16606	16233	16046	15673	16700	16140	291	4880	500	12150	10	1	58141980	9512	6.23	0.94	12	0.09	2626.00	17385.00	27100	20240202	-39.63	11460	20230726	42.76	27100	-39.63	20240202	15800	3.54	20240530	27100	-39.63	20240202	11460	42.76	20230726	0.38	N	003090	500	290 억		3324852	N	N	499	N	00	N
140	20240603	140136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16340	-80	5	-0.49	807880470	48883	54.75	16440	16940	16260	21300	11500	16420	16526.82	5.72	0	-5265	16793	16606	16233	16046	15673	16700	16140	291	4880	500	12150	10	1	58141980	9500	6.22	0.94	12	0.08	2626.00	17385.00	27100	20240202	-39.70	11460	20230726	42.58	27100	-39.70	20240202	15800	3.42	20240530	27100	-39.70	20240202	11460	42.58	20230726	0.38	N	003090	500	290 억		3324852	N	N	499	N	00	N
141	20240603	130135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16340	-80	5	-0.49	734627560	44390	49.72	16440	16940	16310	21300	11500	16420	16549.39	5.72	0	-2906	16793	16606	16233	16046	15673	16700	16140	291	4880	500	12150	10	1	58141980	9500	6.22	0.94	12	0.08	2626.00	17385.00	27100	20240202	-39.70	11460	20230726	42.58	27100	-39.70	20240202	15800	3.42	20240530	27100	-39.70	20240202	11460	42.58	20230726	0.38	N	003090	500	290 억		3324852	N	N	499	N	00	N
142	20240603	120135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16360	-60	5	-0.37	668138220	40324	45.17	16440	16940	16320	21300	11500	16420	16569.24	5.72	0	-2048	16793	16606	16233	16046	15673	16700	16140	291	4880	500	12150	10	1	58141980	9512	6.23	0.94	12	0.07	2626.00	17385.00	27100	20240202	-39.63	11460	20230726	42.76	27100	-39.63	20240202	15800	3.54	20240530	27100	-39.63	20240202	11460	42.76	20230726	0.38	N	003090	500	290 억		3324852	N	N	499	N	00	N
143	20240603	110135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16460	40	2	0.24	476660650	28679	32.12	16440	16940	16320	21300	11500	16420	16620.55	5.72	0	-3973	16793	16606	16233	16046	15673	16700	16140	291	4880	500	12150	10	1	58141980	9570	6.27	0.95	12	0.05	2626.00	17385.00	27100	20240202	-39.26	11460	20230726	43.63	27100	-39.26	20240202	15800	4.18	20240530	27100	-39.26	20240202	11460	43.63	20230726	0.38	N	003090	500	290 억		3324852	N	N	499	N	00	N
144	20240603	100134	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16570	150	2	0.91	338819670	20330	22.77	16440	16940	16320	21300	11500	16420	16665.99	5.72	0	-285	16793	16606	16233	16046	15673	16700	16140	291	4880	500	12150	10	1	58141980	9634	6.31	0.95	12	0.03	2626.00	17385.00	27100	20240202	-38.86	11460	20230726	44.59	27100	-38.86	20240202	15800	4.87	20240530	27100	-38.86	20240202	11460	44.59	20230726	0.38	N	003090	500	290 억		3324852	N	N	499	N	00	N
145	20240603	090135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	16320	-100	5	-0.61	5554630	338	0.38	16440	16440	16320	21300	11500	16420	16433.82	5.72	0	-150	16793	16606	16233	16046	15673	16700	16140	291	4880	500	12150	10	1	58141980	9489	6.21	0.94	12	0.00	2626.00	17385.00	27100	20240202	-39.78	11460	20230726	42.41	27100	-39.78	20240202	15800	3.29	20240530	27100	-39.78	20240202	11460	42.41	20230726	0.38	N	003090	500	290 억		3324852	N	N	499	N	00	N