KissMeData/003090/price/prices-20240801.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	20240830	160141	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	25650	650	2	2.60	6090422200	233968	141.43	25200	26500	24900	32500	17500	25000	26031.18	5.48	0	5917	26533	25766	25233	24466	23933	26150	24850	291	7500	500	18000	50	1	58141980	14913	9.77	1.48	12	0.40	2626.00	17385.00	27100	20240202	-5.35	13100	20230907	95.80	27100	-5.35	20240202	15050	70.43	20240627	27100	-5.35	20240202	13100	95.80	20230907	0.50	N	003090	500	290 억		3184513	N	N	1055	N	00	N
3	20240830	150142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	25750	750	2	3.00	5459706650	209396	126.58	25200	26500	24900	32500	17500	25000	26073.61	5.48	0	10040	26533	25766	25233	24466	23933	26150	24850	291	7500	500	18000	50	1	58141980	14972	9.81	1.48	12	0.36	2626.00	17385.00	27100	20240202	-4.98	13100	20230907	96.56	27100	-4.98	20240202	15050	71.10	20240627	27100	-4.98	20240202	13100	96.56	20230907	0.50	N	003090	500	290 억		3184513	N	N	283	N	00	N
4	20240830	140142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	26150	1150	2	4.60	4601628350	176285	106.56	25200	26500	24900	32500	17500	25000	26103.36	5.48	0	16332	26533	25766	25233	24466	23933	26150	24850	291	7500	500	18000	50	1	58141980	15204	9.96	1.50	12	0.30	2626.00	17385.00	27100	20240202	-3.51	13100	20230907	99.62	27100	-3.51	20240202	15050	73.75	20240627	27100	-3.51	20240202	13100	99.62	20230907	0.50	N	003090	500	290 억		3184513	N	N	283	N	00	N
5	20240830	130141	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	26250	1250	2	5.00	3414299500	131168	79.29	25200	26450	24900	32500	17500	25000	26029.99	5.48	0	10133	26533	25766	25233	24466	23933	26150	24850	291	7500	500	18000	50	1	58141980	15262	10.00	1.51	12	0.23	2626.00	17385.00	27100	20240202	-3.14	13100	20230907	100.38	27100	-3.14	20240202	15050	74.42	20240627	27100	-3.14	20240202	13100	100.38	20230907	0.50	N	003090	500	290 억		3184513	N	N	283	N	00	N
6	20240830	120142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	26250	1250	2	5.00	3088354350	118728	71.77	25200	26450	24900	32500	17500	25000	26012.03	5.48	0	12637	26533	25766	25233	24466	23933	26150	24850	291	7500	500	18000	50	1	58141980	15262	10.00	1.51	12	0.20	2626.00	17385.00	27100	20240202	-3.14	13100	20230907	100.38	27100	-3.14	20240202	15050	74.42	20240627	27100	-3.14	20240202	13100	100.38	20230907	0.50	N	003090	500	290 억		3184513	N	N	283	N	00	N
7	20240830	110142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	26050	1050	2	4.20	2533354700	97524	58.95	25200	26450	24900	32500	17500	25000	25976.75	5.48	0	16168	26533	25766	25233	24466	23933	26150	24850	291	7500	500	18000	50	1	58141980	15146	9.92	1.50	12	0.17	2626.00	17385.00	27100	20240202	-3.87	13100	20230907	98.85	27100	-3.87	20240202	15050	73.09	20240627	27100	-3.87	20240202	13100	98.85	20230907	0.50	N	003090	500	290 억		3184513	N	N	283	N	00	N
8	20240830	100143	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	26200	1200	2	4.80	941076050	36516	22.07	25200	26200	24900	32500	17500	25000	25771.65	5.48	0	7789	26533	25766	25233	24466	23933	26150	24850	291	7500	500	18000	50	1	58141980	15233	9.98	1.51	12	0.06	2626.00	17385.00	27100	20240202	-3.32	13100	20230907	100.00	27100	-3.32	20240202	15050	74.09	20240627	27100	-3.32	20240202	13100	100.00	20230907	0.50	N	003090	500	290 억		3184513	N	N	283	N	00	N
9	20240830	090142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24900	-100	5	-0.40	32937400	1314	0.79	25200	25200	24900	32500	17500	25000	25066.62	5.48	0	-723	26533	25766	25233	24466	23933	26150	24850	291	7500	500	18000	50	1	58141980	14477	9.48	1.43	12	0.00	2626.00	17385.00	27100	20240202	-8.12	13100	20230907	90.08	27100	-8.12	20240202	15050	65.45	20240627	27100	-8.12	20240202	13100	90.08	20230907	0.50	N	003090	500	290 억		3184513	N	N	283	N	00	N
10	20240829	160142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	25000	50	2	0.20	4189795550	165011	144.25	24950	26000	24700	32400	17500	24950	25391.74	5.47	0	11221	26083	25516	24633	24066	23183	25800	24350	291	7450	500	17960	50	1	58141980	14535	9.52	1.44	12	0.28	2626.00	17385.00	27100	20240202	-7.75	13100	20230907	90.84	27100	-7.75	20240202	15050	66.11	20240627	27100	-7.75	20240202	13100	90.84	20230907	0.49	N	003090	500	290 억		3180656	N	N	283	N	00	N
11	20240829	150142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	25050	100	2	0.40	4022411000	158322	138.41	24950	26000	24700	32400	17500	24950	25406.52	5.47	0	11331	26083	25516	24633	24066	23183	25800	24350	291	7450	500	17960	50	1	58141980	14565	9.54	1.44	12	0.27	2626.00	17385.00	27100	20240202	-7.56	13100	20230907	91.22	27100	-7.56	20240202	15050	66.45	20240627	27100	-7.56	20240202	13100	91.22	20230907	0.49	N	003090	500	290 억		3180656	N	N	1851	N	00	N
12	20240829	140144	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	25150	200	2	0.80	3629702100	142652	124.71	24950	26000	24700	32400	17500	24950	25444.45	5.47	0	13409	26083	25516	24633	24066	23183	25800	24350	291	7450	500	17960	50	1	58141980	14623	9.58	1.45	12	0.25	2626.00	17385.00	27100	20240202	-7.20	13100	20230907	91.98	27100	-7.20	20240202	15050	67.11	20240627	27100	-7.20	20240202	13100	91.98	20230907	0.49	N	003090	500	290 억		3180656	N	N	1851	N	00	N
13	20240829	130143	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	25300	350	2	1.40	3252514250	127728	111.66	24950	26000	24700	32400	17500	24950	25464.38	5.47	0	15026	26083	25516	24633	24066	23183	25800	24350	291	7450	500	17960	50	1	58141980	14710	9.63	1.46	12	0.22	2626.00	17385.00	27100	20240202	-6.64	13100	20230907	93.13	27100	-6.64	20240202	15050	68.11	20240627	27100	-6.64	20240202	13100	93.13	20230907	0.49	N	003090	500	290 억		3180656	N	N	1851	N	00	N
14	20240829	120142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	25650	700	2	2.81	2613836500	102555	89.65	24950	26000	24700	32400	17500	24950	25487.17	5.47	0	14215	26083	25516	24633	24066	23183	25800	24350	291	7450	500	17960	50	1	58141980	14913	9.77	1.48	12	0.18	2626.00	17385.00	27100	20240202	-5.35	13100	20230907	95.80	27100	-5.35	20240202	15050	70.43	20240627	27100	-5.35	20240202	13100	95.80	20230907	0.49	N	003090	500	290 억		3180656	N	N	1851	N	00	N
15	20240829	110144	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	25600	650	2	2.61	2127314850	83588	73.07	24950	26000	24700	32400	17500	24950	25450.00	5.47	0	14782	26083	25516	24633	24066	23183	25800	24350	291	7450	500	17960	50	1	58141980	14884	9.75	1.47	12	0.14	2626.00	17385.00	27100	20240202	-5.54	13100	20230907	95.42	27100	-5.54	20240202	15050	70.10	20240627	27100	-5.54	20240202	13100	95.42	20230907	0.49	N	003090	500	290 억		3180656	N	N	1851	N	00	N
16	20240829	100143	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	25350	400	2	1.60	929157200	36938	32.29	24950	25400	24700	32400	17500	24950	25154.51	5.47	0	4204	26083	25516	24633	24066	23183	25800	24350	291	7450	500	17960	50	1	58141980	14739	9.65	1.46	12	0.06	2626.00	17385.00	27100	20240202	-6.46	13100	20230907	93.51	27100	-6.46	20240202	15050	68.44	20240627	27100	-6.46	20240202	13100	93.51	20230907	0.49	N	003090	500	290 억		3180656	N	N	1851	N	00	N
17	20240829	090143	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24900	-50	5	-0.20	54084350	2172	1.90	24950	24950	24800	32400	17500	24950	24900.71	5.47	0	388	26083	25516	24633	24066	23183	25800	24350	291	7450	500	17960	50	1	58141980	14477	9.48	1.43	12	0.00	2626.00	17385.00	27100	20240202	-8.12	13100	20230907	90.08	27100	-8.12	20240202	15050	65.45	20240627	27100	-8.12	20240202	13100	90.08	20230907	0.49	N	003090	500	290 억		3180656	N	N	1851	N	00	N
18	20240828	160140	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24950	750	2	3.10	2804588600	113597	176.92	24300	25200	23750	31450	16950	24200	24688.09	5.45	0	18514	25300	24750	24300	23750	23300	24525	23525	291	7250	500	17420	50	1	58141980	14506	9.50	1.44	12	0.20	2626.00	17385.00	27100	20240202	-7.93	13100	20230907	90.46	27100	-7.93	20240202	15050	65.78	20240627	27100	-7.93	20240202	13100	90.46	20230907	0.48	N	003090	500	290 억		3170572	N	N	1851	N	00	N
19	20240828	150141	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24850	650	2	2.69	2631857800	106652	166.11	24300	25200	23750	31450	16950	24200	24677.06	5.45	0	16449	25300	24750	24300	23750	23300	24525	23525	291	7250	500	17420	50	1	58141980	14448	9.46	1.43	12	0.18	2626.00	17385.00	27100	20240202	-8.30	13100	20230907	89.69	27100	-8.30	20240202	15050	65.12	20240627	27100	-8.30	20240202	13100	89.69	20230907	0.48	N	003090	500	290 억		3170572	N	N	515	N	00	N
20	20240828	140142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24950	750	2	3.10	2371714250	96190	149.81	24300	25200	23750	31450	16950	24200	24656.56	5.45	0	16461	25300	24750	24300	23750	23300	24525	23525	291	7250	500	17420	50	1	58141980	14506	9.50	1.44	12	0.17	2626.00	17385.00	27100	20240202	-7.93	13100	20230907	90.46	27100	-7.93	20240202	15050	65.78	20240627	27100	-7.93	20240202	13100	90.46	20230907	0.48	N	003090	500	290 억		3170572	N	N	515	N	00	N
21	20240828	130141	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24650	450	2	1.86	1031885950	42494	66.18	24300	24800	23750	31450	16950	24200	24283.10	5.45	0	12242	25300	24750	24300	23750	23300	24525	23525	291	7250	500	17420	50	1	58141980	14332	9.39	1.42	12	0.07	2626.00	17385.00	27100	20240202	-9.04	13100	20230907	88.17	27100	-9.04	20240202	15050	63.79	20240627	27100	-9.04	20240202	13100	88.17	20230907	0.48	N	003090	500	290 억		3170572	N	N	515	N	00	N
22	20240828	120140	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24700	500	2	2.07	854181200	35268	54.93	24300	24800	23750	31450	16950	24200	24219.72	5.45	0	9908	25300	24750	24300	23750	23300	24525	23525	291	7250	500	17420	50	1	58141980	14361	9.41	1.42	12	0.06	2626.00	17385.00	27100	20240202	-8.86	13100	20230907	88.55	27100	-8.86	20240202	15050	64.12	20240627	27100	-8.86	20240202	13100	88.55	20230907	0.48	N	003090	500	290 억		3170572	N	N	515	N	00	N
23	20240828	110141	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24250	50	2	0.21	452824300	18887	29.42	24300	24300	23750	31450	16950	24200	23975.45	5.45	0	3019	25300	24750	24300	23750	23300	24525	23525	291	7250	500	17420	50	1	58141980	14099	9.23	1.39	12	0.03	2626.00	17385.00	27100	20240202	-10.52	13100	20230907	85.11	27100	-10.52	20240202	15050	61.13	20240627	27100	-10.52	20240202	13100	85.11	20230907	0.48	N	003090	500	290 억		3170572	N	N	515	N	00	N
24	20240828	100143	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24000	-200	5	-0.83	304962500	12755	19.87	24300	24300	23750	31450	16950	24200	23909.25	5.45	0	-100	25300	24750	24300	23750	23300	24525	23525	291	7250	500	17420	50	1	58141980	13954	9.14	1.38	12	0.02	2626.00	17385.00	27100	20240202	-11.44	13100	20230907	83.21	27100	-11.44	20240202	15050	59.47	20240627	27100	-11.44	20240202	13100	83.21	20230907	0.48	N	003090	500	290 억		3170572	N	N	515	N	00	N
25	20240828	090142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24000	-200	5	-0.83	10463050	434	0.68	24300	24300	23950	31450	16950	24200	24108.41	5.45	0	-329	25300	24750	24300	23750	23300	24525	23525	291	7250	500	17420	50	1	58141980	13954	9.14	1.38	12	0.00	2626.00	17385.00	27100	20240202	-11.44	13100	20230907	83.21	27100	-11.44	20240202	15050	59.47	20240627	27100	-11.44	20240202	13100	83.21	20230907	0.48	N	003090	500	290 억		3170572	N	N	515	N	00	N
26	20240827	160141	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24200	-400	5	-1.63	1555554400	64124	80.62	24800	24850	23850	31950	17250	24600	24258.94	5.47	0	773	25066	24832	24516	24282	23966	24950	24400	291	7350	500	17710	50	1	58141980	14070	9.22	1.39	12	0.11	2626.00	17385.00	27100	20240202	-10.70	13100	20230907	84.73	27100	-10.70	20240202	15050	60.80	20240627	27100	-10.70	20240202	13100	84.73	20230907	0.50	N	003090	500	290 억		3180499	N	N	515	N	00	N
27	20240827	150141	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23900	-700	5	-2.85	1330514950	54787	68.88	24800	24850	23900	31950	17250	24600	24285.23	5.47	0	2370	25066	24832	24516	24282	23966	24950	24400	291	7350	500	17710	50	1	58141980	13896	9.10	1.37	12	0.09	2626.00	17385.00	27100	20240202	-11.81	13100	20230907	82.44	27100	-11.81	20240202	15050	58.80	20240627	27100	-11.81	20240202	13100	82.44	20230907	0.50	N	003090	500	290 억		3180499	N	N	535	N	00	N
28	20240827	140141	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24050	-550	5	-2.24	1147770750	47163	59.30	24800	24850	23950	31950	17250	24600	24336.25	5.47	0	918	25066	24832	24516	24282	23966	24950	24400	291	7350	500	17710	50	1	58141980	13983	9.16	1.38	12	0.08	2626.00	17385.00	27100	20240202	-11.25	13100	20230907	83.59	27100	-11.25	20240202	15050	59.80	20240627	27100	-11.25	20240202	13100	83.59	20230907	0.50	N	003090	500	290 억		3180499	N	N	535	N	00	N
29	20240827	130141	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24250	-350	5	-1.42	747490850	30545	38.40	24800	24850	24250	31950	17250	24600	24471.79	5.47	0	-39	25066	24832	24516	24282	23966	24950	24400	291	7350	500	17710	50	1	58141980	14099	9.23	1.39	12	0.05	2626.00	17385.00	27100	20240202	-10.52	13100	20230907	85.11	27100	-10.52	20240202	15050	61.13	20240627	27100	-10.52	20240202	13100	85.11	20230907	0.50	N	003090	500	290 억		3180499	N	N	535	N	00	N
30	20240827	120141	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24500	-100	5	-0.41	575697400	23504	29.55	24800	24850	24300	31950	17250	24600	24493.59	5.47	0	-657	25066	24832	24516	24282	23966	24950	24400	291	7350	500	17710	50	1	58141980	14245	9.33	1.41	12	0.04	2626.00	17385.00	27100	20240202	-9.59	13100	20230907	87.02	27100	-9.59	20240202	15050	62.79	20240627	27100	-9.59	20240202	13100	87.02	20230907	0.50	N	003090	500	290 억		3180499	N	N	535	N	00	N
31	20240827	110142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24400	-200	5	-0.81	473776700	19346	24.32	24800	24850	24300	31950	17250	24600	24489.65	5.47	0	-173	25066	24832	24516	24282	23966	24950	24400	291	7350	500	17710	50	1	58141980	14187	9.29	1.40	12	0.03	2626.00	17385.00	27100	20240202	-9.96	13100	20230907	86.26	27100	-9.96	20240202	15050	62.13	20240627	27100	-9.96	20240202	13100	86.26	20230907	0.50	N	003090	500	290 억		3180499	N	N	535	N	00	N
32	20240827	100140	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24350	-250	5	-1.02	325841450	13284	16.70	24800	24850	24300	31950	17250	24600	24528.87	5.47	0	111	25066	24832	24516	24282	23966	24950	24400	291	7350	500	17710	50	1	58141980	14158	9.27	1.40	12	0.02	2626.00	17385.00	27100	20240202	-10.15	13100	20230907	85.88	27100	-10.15	20240202	15050	61.79	20240627	27100	-10.15	20240202	13100	85.88	20230907	0.50	N	003090	500	290 억		3180499	N	N	535	N	00	N
33	20240827	090141	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24800	200	2	0.81	32022450	1292	1.62	24800	24850	24650	31950	17250	24600	24785.18	5.47	0	78	25066	24832	24516	24282	23966	24950	24400	291	7350	500	17710	50	1	58141980	14419	9.44	1.43	12	0.00	2626.00	17385.00	27100	20240202	-8.49	13100	20230907	89.31	27100	-8.49	20240202	15050	64.78	20240627	27100	-8.49	20240202	13100	89.31	20230907	0.50	N	003090	500	290 억		3180499	N	N	535	N	00	N
34	20240826	160140	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24600	350	2	1.44	1940716400	79270	85.10	24500	24750	24200	31500	17000	24250	24482.34	5.47	0	-2098	25016	24632	23966	23582	22916	24825	23775	291	7250	500	17460	50	1	58141980	14303	9.37	1.42	12	0.14	2626.00	17385.00	27100	20240202	-9.23	13100	20230907	87.79	27100	-9.23	20240202	15050	63.46	20240627	27100	-9.23	20240202	13100	87.79	20230907	0.51	N	003090	500	290 억		3180750	N	N	535	N	00	N
35	20240826	150141	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24500	250	2	1.03	1725359250	70514	75.70	24500	24750	24200	31500	17000	24250	24468.32	5.47	0	-2495	25016	24632	23966	23582	22916	24825	23775	291	7250	500	17460	50	1	58141980	14245	9.33	1.41	12	0.12	2626.00	17385.00	27100	20240202	-9.59	13100	20230907	87.02	27100	-9.59	20240202	15050	62.79	20240627	27100	-9.59	20240202	13100	87.02	20230907	0.51	N	003090	500	290 억		3180750	N	N	361	N	00	N
36	20240826	140141	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24450	200	2	0.82	1290459550	52763	56.64	24500	24750	24200	31500	17000	24250	24457.66	5.47	0	-3064	25016	24632	23966	23582	22916	24825	23775	291	7250	500	17460	50	1	58141980	14216	9.31	1.41	12	0.09	2626.00	17385.00	27100	20240202	-9.78	13100	20230907	86.64	27100	-9.78	20240202	15050	62.46	20240627	27100	-9.78	20240202	13100	86.64	20230907	0.51	N	003090	500	290 억		3180750	N	N	361	N	00	N
37	20240826	130141	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24250	0	3	0.00	1094987950	44751	48.04	24500	24750	24200	31500	17000	24250	24468.46	5.47	0	-4998	25016	24632	23966	23582	22916	24825	23775	291	7250	500	17460	50	1	58141980	14099	9.23	1.39	12	0.08	2626.00	17385.00	27100	20240202	-10.52	13100	20230907	85.11	27100	-10.52	20240202	15050	61.13	20240627	27100	-10.52	20240202	13100	85.11	20230907	0.51	N	003090	500	290 억		3180750	N	N	361	N	00	N
38	20240826	120140	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24450	200	2	0.82	930268000	37969	40.76	24500	24750	24200	31500	17000	24250	24500.72	5.47	0	-4289	25016	24632	23966	23582	22916	24825	23775	291	7250	500	17460	50	1	58141980	14216	9.31	1.41	12	0.07	2626.00	17385.00	27100	20240202	-9.78	13100	20230907	86.64	27100	-9.78	20240202	15050	62.46	20240627	27100	-9.78	20240202	13100	86.64	20230907	0.51	N	003090	500	290 억		3180750	N	N	361	N	00	N
39	20240826	110141	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24450	200	2	0.82	805077750	32845	35.26	24500	24750	24200	31500	17000	24250	24511.42	5.47	0	-2643	25016	24632	23966	23582	22916	24825	23775	291	7250	500	17460	50	1	58141980	14216	9.31	1.41	12	0.06	2626.00	17385.00	27100	20240202	-9.78	13100	20230907	86.64	27100	-9.78	20240202	15050	62.46	20240627	27100	-9.78	20240202	13100	86.64	20230907	0.51	N	003090	500	290 억		3180750	N	N	361	N	00	N
40	20240826	100141	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24700	450	2	1.86	581610800	23699	25.44	24500	24750	24300	31500	17000	24250	24541.58	5.47	0	-1926	25016	24632	23966	23582	22916	24825	23775	291	7250	500	17460	50	1	58141980	14361	9.41	1.42	12	0.04	2626.00	17385.00	27100	20240202	-8.86	13100	20230907	88.55	27100	-8.86	20240202	15050	64.12	20240627	27100	-8.86	20240202	13100	88.55	20230907	0.51	N	003090	500	290 억		3180750	N	N	361	N	00	N
41	20240826	090140	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24300	50	2	0.21	28170550	1154	1.24	24500	24500	24300	31500	17000	24250	24411.22	5.47	0	-243	25016	24632	23966	23582	22916	24825	23775	291	7250	500	17460	50	1	58141980	14129	9.25	1.40	12	0.00	2626.00	17385.00	27100	20240202	-10.33	13100	20230907	85.50	27100	-10.33	20240202	15050	61.46	20240627	27100	-10.33	20240202	13100	85.50	20230907	0.51	N	003090	500	290 억		3180750	N	N	361	N	00	N
42	20240823	160142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24250	400	2	1.68	2227181750	92902	96.02	23600	24350	23300	31000	16700	23850	23973.32	5.47	0	8722	24616	24232	23966	23582	23316	24100	23450	291	7150	500	17170	50	1	58141980	14099	9.23	1.39	12	0.16	2626.00	17385.00	27100	20240202	-10.52	13100	20230907	85.11	27100	-10.52	20240202	15050	61.13	20240627	27100	-10.52	20240202	13100	85.11	20230907	0.52	N	003090	500	290 억		3179469	N	N	361	N	00	N
43	20240823	150141	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24350	500	2	2.10	1921977150	80325	83.02	23600	24350	23300	31000	16700	23850	23927.53	5.47	0	6076	24616	24232	23966	23582	23316	24100	23450	291	7150	500	17170	50	1	58141980	14158	9.27	1.40	12	0.14	2626.00	17385.00	27100	20240202	-10.15	13100	20230907	85.88	27100	-10.15	20240202	15050	61.79	20240627	27100	-10.15	20240202	13100	85.88	20230907	0.52	N	003090	500	290 억		3179469	N	N	515	N	00	N
44	20240823	140141	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24000	150	2	0.63	1431740000	59958	61.97	23600	24150	23300	31000	16700	23850	23879.06	5.47	0	-1438	24616	24232	23966	23582	23316	24100	23450	291	7150	500	17170	50	1	58141980	13954	9.14	1.38	12	0.10	2626.00	17385.00	27100	20240202	-11.44	13100	20230907	83.21	27100	-11.44	20240202	15050	59.47	20240627	27100	-11.44	20240202	13100	83.21	20230907	0.52	N	003090	500	290 억		3179469	N	N	515	N	00	N
45	20240823	130140	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24000	150	2	0.63	1218412250	51082	52.79	23600	24150	23300	31000	16700	23850	23852.09	5.47	0	388	24616	24232	23966	23582	23316	24100	23450	291	7150	500	17170	50	1	58141980	13954	9.14	1.38	12	0.09	2626.00	17385.00	27100	20240202	-11.44	13100	20230907	83.21	27100	-11.44	20240202	15050	59.47	20240627	27100	-11.44	20240202	13100	83.21	20230907	0.52	N	003090	500	290 억		3179469	N	N	515	N	00	N
46	20240823	120141	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23950	100	2	0.42	1000626850	41998	43.41	23600	24150	23300	31000	16700	23850	23825.57	5.47	0	-267	24616	24232	23966	23582	23316	24100	23450	291	7150	500	17170	50	1	58141980	13925	9.12	1.38	12	0.07	2626.00	17385.00	27100	20240202	-11.62	13100	20230907	82.82	27100	-11.62	20240202	15050	59.14	20240627	27100	-11.62	20240202	13100	82.82	20230907	0.52	N	003090	500	290 억		3179469	N	N	515	N	00	N
47	20240823	110141	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23950	100	2	0.42	774725800	32577	33.67	23600	24150	23300	31000	16700	23850	23781.33	5.47	0	-131	24616	24232	23966	23582	23316	24100	23450	291	7150	500	17170	50	1	58141980	13925	9.12	1.38	12	0.06	2626.00	17385.00	27100	20240202	-11.62	13100	20230907	82.82	27100	-11.62	20240202	15050	59.14	20240627	27100	-11.62	20240202	13100	82.82	20230907	0.52	N	003090	500	290 억		3179469	N	N	515	N	00	N
48	20240823	100140	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23800	-50	5	-0.21	333750400	14159	14.63	23600	23850	23300	31000	16700	23850	23571.21	5.47	0	92	24616	24232	23966	23582	23316	24100	23450	291	7150	500	17170	50	1	58141980	13838	9.06	1.37	12	0.02	2626.00	17385.00	27100	20240202	-12.18	13100	20230907	81.68	27100	-12.18	20240202	15050	58.14	20240627	27100	-12.18	20240202	13100	81.68	20230907	0.52	N	003090	500	290 억		3179469	N	N	515	N	00	N
49	20240823	090140	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23400	-450	5	-1.89	111352500	4751	4.91	23600	23600	23300	31000	16700	23850	23435.95	5.47	0	333	24616	24232	23966	23582	23316	24100	23450	291	7150	500	17170	50	1	58141980	13605	8.91	1.35	12	0.01	2626.00	17385.00	27100	20240202	-13.65	13100	20230907	78.63	27100	-13.65	20240202	15050	55.48	20240627	27100	-13.65	20240202	13100	78.63	20230907	0.52	N	003090	500	290 억		3179469	N	N	515	N	00	N
50	20240822	160140	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23850	-350	5	-1.45	2312840500	96250	69.11	24350	24350	23700	31450	16950	24200	24029.30	5.49	0	1039	25366	24782	24216	23632	23066	25075	23925	291	7250	500	17420	50	1	58141980	13867	9.08	1.37	12	0.17	2626.00	17385.00	27100	20240202	-11.99	13100	20230907	82.06	27100	-11.99	20240202	15050	58.47	20240627	27100	-11.99	20240202	13100	82.06	20230907	0.50	N	003090	500	290 억		3192966	N	N	515	N	00	N
51	20240822	150140	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23950	-250	5	-1.03	2074152900	86268	61.94	24350	24350	23700	31450	16950	24200	24042.92	5.49	0	1812	25366	24782	24216	23632	23066	25075	23925	291	7250	500	17420	50	1	58141980	13925	9.12	1.38	12	0.15	2626.00	17385.00	27100	20240202	-11.62	13100	20230907	82.82	27100	-11.62	20240202	15050	59.14	20240627	27100	-11.62	20240202	13100	82.82	20230907	0.50	N	003090	500	290 억		3192966	N	N	12555	N	00	N
52	20240822	140141	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24050	-150	5	-0.62	1769427650	73612	52.85	24350	24350	23700	31450	16950	24200	24036.96	5.49	0	6110	25366	24782	24216	23632	23066	25075	23925	291	7250	500	17420	50	1	58141980	13983	9.16	1.38	12	0.13	2626.00	17385.00	27100	20240202	-11.25	13100	20230907	83.59	27100	-11.25	20240202	15050	59.80	20240627	27100	-11.25	20240202	13100	83.59	20230907	0.50	N	003090	500	290 억		3192966	N	N	12555	N	00	N
53	20240822	130140	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23900	-300	5	-1.24	1469389550	61093	43.87	24350	24350	23700	31450	16950	24200	24051.40	5.49	0	9119	25366	24782	24216	23632	23066	25075	23925	291	7250	500	17420	50	1	58141980	13896	9.10	1.37	12	0.11	2626.00	17385.00	27100	20240202	-11.81	13100	20230907	82.44	27100	-11.81	20240202	15050	58.80	20240627	27100	-11.81	20240202	13100	82.44	20230907	0.50	N	003090	500	290 억		3192966	N	N	12555	N	00	N
54	20240822	120141	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24050	-150	5	-0.62	1194078650	49593	35.61	24350	24350	23700	31450	16950	24200	24077.27	5.49	0	9269	25366	24782	24216	23632	23066	25075	23925	291	7250	500	17420	50	1	58141980	13983	9.16	1.38	12	0.09	2626.00	17385.00	27100	20240202	-11.25	13100	20230907	83.59	27100	-11.25	20240202	15050	59.80	20240627	27100	-11.25	20240202	13100	83.59	20230907	0.50	N	003090	500	290 억		3192966	N	N	12555	N	00	N
55	20240822	110140	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24250	50	2	0.21	802973050	33383	23.97	24350	24350	23700	31450	16950	24200	24052.83	5.49	0	4237	25366	24782	24216	23632	23066	25075	23925	291	7250	500	17420	50	1	58141980	14099	9.23	1.39	12	0.06	2626.00	17385.00	27100	20240202	-10.52	13100	20230907	85.11	27100	-10.52	20240202	15050	61.13	20240627	27100	-10.52	20240202	13100	85.11	20230907	0.50	N	003090	500	290 억		3192966	N	N	12555	N	00	N
56	20240822	100141	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24100	-100	5	-0.41	562172450	23415	16.81	24350	24350	23700	31450	16950	24200	24008.11	5.49	0	1038	25366	24782	24216	23632	23066	25075	23925	291	7250	500	17420	50	1	58141980	14012	9.18	1.39	12	0.04	2626.00	17385.00	27100	20240202	-11.07	13100	20230907	83.97	27100	-11.07	20240202	15050	60.13	20240627	27100	-11.07	20240202	13100	83.97	20230907	0.50	N	003090	500	290 억		3192966	N	N	12555	N	00	N
57	20240822	090139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24150	-50	5	-0.21	66130950	2729	1.96	24350	24350	24100	31450	16950	24200	24234.14	5.49	0	-674	25366	24782	24216	23632	23066	25075	23925	291	7250	500	17420	50	1	58141980	14041	9.20	1.39	12	0.00	2626.00	17385.00	27100	20240202	-10.89	13100	20230907	84.35	27100	-10.89	20240202	15050	60.47	20240627	27100	-10.89	20240202	13100	84.35	20230907	0.50	N	003090	500	290 억		3192966	N	N	12555	N	00	N
58	20240821	160140	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24200	0	3	0.00	3349803600	138337	123.15	23950	24800	23650	31450	16950	24200	24214.82	5.49	0	-2780	25233	24716	24283	23766	23333	24500	23550	291	7250	500	17420	50	1	58141980	14070	9.22	1.39	12	0.24	2626.00	17385.00	27100	20240202	-10.70	13100	20230907	84.73	27100	-10.70	20240202	15050	60.80	20240627	27100	-10.70	20240202	13100	84.73	20230907	0.49	N	003090	500	290 억		3190654	N	N	12555	N	00	N
59	20240821	150141	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23900	-300	5	-1.24	3123021600	128891	114.74	23950	24800	23650	31450	16950	24200	24229.95	5.49	0	-3108	25233	24716	24283	23766	23333	24500	23550	291	7250	500	17420	50	1	58141980	13896	9.10	1.37	12	0.22	2626.00	17385.00	27100	20240202	-11.81	13100	20230907	82.44	27100	-11.81	20240202	15050	58.80	20240627	27100	-11.81	20240202	13100	82.44	20230907	0.49	N	003090	500	290 억		3190654	N	N	467	N	00	N
60	20240821	140139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23800	-400	5	-1.65	2858264250	117808	104.87	23950	24800	23650	31450	16950	24200	24262.06	5.49	0	-2463	25233	24716	24283	23766	23333	24500	23550	291	7250	500	17420	50	1	58141980	13838	9.06	1.37	12	0.20	2626.00	17385.00	27100	20240202	-12.18	13100	20230907	81.68	27100	-12.18	20240202	15050	58.14	20240627	27100	-12.18	20240202	13100	81.68	20230907	0.49	N	003090	500	290 억		3190654	N	N	467	N	00	N
61	20240821	130140	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24150	-50	5	-0.21	2370995400	97380	86.69	23950	24800	23950	31450	16950	24200	24347.88	5.49	0	-2764	25233	24716	24283	23766	23333	24500	23550	291	7250	500	17420	50	1	58141980	14041	9.20	1.39	12	0.17	2626.00	17385.00	27100	20240202	-10.89	13100	20230907	84.35	27100	-10.89	20240202	15050	60.47	20240627	27100	-10.89	20240202	13100	84.35	20230907	0.49	N	003090	500	290 억		3190654	N	N	467	N	00	N
62	20240821	120141	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24200	0	3	0.00	2241785150	92027	81.92	23950	24800	23950	31450	16950	24200	24360.10	5.49	0	-1332	25233	24716	24283	23766	23333	24500	23550	291	7250	500	17420	50	1	58141980	14070	9.22	1.39	12	0.16	2626.00	17385.00	27100	20240202	-10.70	13100	20230907	84.73	27100	-10.70	20240202	15050	60.80	20240627	27100	-10.70	20240202	13100	84.73	20230907	0.49	N	003090	500	290 억		3190654	N	N	467	N	00	N
63	20240821	110140	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24150	-50	5	-0.21	1941602750	79613	70.87	23950	24800	23950	31450	16950	24200	24388.03	5.49	0	2190	25233	24716	24283	23766	23333	24500	23550	291	7250	500	17420	50	1	58141980	14041	9.20	1.39	12	0.14	2626.00	17385.00	27100	20240202	-10.89	13100	20230907	84.35	27100	-10.89	20240202	15050	60.47	20240627	27100	-10.89	20240202	13100	84.35	20230907	0.49	N	003090	500	290 억		3190654	N	N	467	N	00	N
64	20240821	100140	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24600	400	2	1.65	1211997850	49548	44.11	23950	24800	23950	31450	16950	24200	24461.14	5.49	0	-2452	25233	24716	24283	23766	23333	24500	23550	291	7250	500	17420	50	1	58141980	14303	9.37	1.42	12	0.09	2626.00	17385.00	27100	20240202	-9.23	13100	20230907	87.79	27100	-9.23	20240202	15050	63.46	20240627	27100	-9.23	20240202	13100	87.79	20230907	0.49	N	003090	500	290 억		3190654	N	N	467	N	00	N
65	20240821	090140	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24400	200	2	0.83	123299950	5114	4.55	23950	24400	23950	31450	16950	24200	24110.10	5.49	0	1821	25233	24716	24283	23766	23333	24500	23550	291	7250	500	17420	50	1	58141980	14187	9.29	1.40	12	0.01	2626.00	17385.00	27100	20240202	-9.96	13100	20230907	86.26	27100	-9.96	20240202	15050	62.13	20240627	27100	-9.96	20240202	13100	86.26	20230907	0.49	N	003090	500	290 억		3190654	N	N	467	N	00	N
66	20240820	160138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24200	-450	5	-1.83	2700922500	111291	63.06	24650	24800	23850	32000	17300	24650	24269.16	5.53	0	-13318	25583	25116	24533	24066	23483	25350	24300	291	7350	500	17740	50	1	58141980	14070	9.22	1.39	12	0.19	2626.00	17385.00	27100	20240202	-10.70	13100	20230907	84.73	27100	-10.70	20240202	15050	60.80	20240627	27100	-10.70	20240202	13100	84.73	20230907	0.48	N	003090	500	290 억		3215994	N	N	467	N	00	N
67	20240820	150140	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24150	-500	5	-2.03	2439270550	100467	56.93	24650	24800	23850	32000	17300	24650	24279.30	5.53	0	-10654	25583	25116	24533	24066	23483	25350	24300	291	7350	500	17740	50	1	58141980	14041	9.20	1.39	12	0.17	2626.00	17385.00	27100	20240202	-10.89	13100	20230907	84.35	27100	-10.89	20240202	15050	60.47	20240627	27100	-10.89	20240202	13100	84.35	20230907	0.48	N	003090	500	290 억		3215994	N	N	1260	N	00	N
68	20240820	140139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24100	-550	5	-2.23	2177495400	89632	50.79	24650	24800	23850	32000	17300	24650	24293.70	5.53	0	-5798	25583	25116	24533	24066	23483	25350	24300	291	7350	500	17740	50	1	58141980	14012	9.18	1.39	12	0.15	2626.00	17385.00	27100	20240202	-11.07	13100	20230907	83.97	27100	-11.07	20240202	15050	60.13	20240627	27100	-11.07	20240202	13100	83.97	20230907	0.48	N	003090	500	290 억		3215994	N	N	1260	N	00	N
69	20240820	130139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23950	-700	5	-2.84	1958577250	80497	45.61	24650	24800	23850	32000	17300	24650	24331.04	5.53	0	-6182	25583	25116	24533	24066	23483	25350	24300	291	7350	500	17740	50	1	58141980	13925	9.12	1.38	12	0.14	2626.00	17385.00	27100	20240202	-11.62	13100	20230907	82.82	27100	-11.62	20240202	15050	59.14	20240627	27100	-11.62	20240202	13100	82.82	20230907	0.48	N	003090	500	290 억		3215994	N	N	1260	N	00	N
70	20240820	120139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24200	-450	5	-1.83	1525269700	62462	35.39	24650	24800	24100	32000	17300	24650	24419.14	5.53	0	-6149	25583	25116	24533	24066	23483	25350	24300	291	7350	500	17740	50	1	58141980	14070	9.22	1.39	12	0.11	2626.00	17385.00	27100	20240202	-10.70	13100	20230907	84.73	27100	-10.70	20240202	15050	60.80	20240627	27100	-10.70	20240202	13100	84.73	20230907	0.48	N	003090	500	290 억		3215994	N	N	1260	N	00	N
71	20240820	110139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24350	-300	5	-1.22	1287869250	52657	29.84	24650	24800	24150	32000	17300	24650	24457.68	5.53	0	-6005	25583	25116	24533	24066	23483	25350	24300	291	7350	500	17740	50	1	58141980	14158	9.27	1.40	12	0.09	2626.00	17385.00	27100	20240202	-10.15	13100	20230907	85.88	27100	-10.15	20240202	15050	61.79	20240627	27100	-10.15	20240202	13100	85.88	20230907	0.48	N	003090	500	290 억		3215994	N	N	1260	N	00	N
72	20240820	100140	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24450	-200	5	-0.81	863575000	35204	19.95	24650	24800	24250	32000	17300	24650	24530.57	5.53	0	-114	25583	25116	24533	24066	23483	25350	24300	291	7350	500	17740	50	1	58141980	14216	9.31	1.41	12	0.06	2626.00	17385.00	27100	20240202	-9.78	13100	20230907	86.64	27100	-9.78	20240202	15050	62.46	20240627	27100	-9.78	20240202	13100	86.64	20230907	0.48	N	003090	500	290 억		3215994	N	N	1260	N	00	N
73	20240820	090139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24650	0	3	0.00	23528300	954	0.54	24650	24750	24650	32000	17300	24650	24662.87	5.53	0	131	25583	25116	24533	24066	23483	25350	24300	291	7350	500	17740	50	1	58141980	14332	9.39	1.42	12	0.00	2626.00	17385.00	27100	20240202	-9.04	13100	20230907	88.17	27100	-9.04	20240202	15050	63.79	20240627	27100	-9.04	20240202	13100	88.17	20230907	0.48	N	003090	500	290 억		3215994	N	N	1260	N	00	N
74	20240819	160138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24650	550	2	2.28	4306133400	175358	82.29	24100	25000	23950	31300	16900	24100	24556.18	5.54	0	3416	25400	24750	23850	23200	22300	25075	23525	291	7200	500	17350	50	1	58141980	14332	9.39	1.42	12	0.30	2626.00	17385.00	27100	20240202	-9.04	13100	20230907	88.17	27100	-9.04	20240202	15050	63.79	20240627	27100	-9.04	20240202	13100	88.17	20230907	0.47	N	003090	500	290 억		3220747	N	N	1260	N	00	N
75	20240819	150139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24750	650	2	2.70	3759124550	153163	71.87	24100	25000	23950	31300	16900	24100	24543.29	5.54	0	-6146	25400	24750	23850	23200	22300	25075	23525	291	7200	500	17350	50	1	58141980	14390	9.42	1.42	12	0.26	2626.00	17385.00	27100	20240202	-8.67	13100	20230907	88.93	27100	-8.67	20240202	15050	64.45	20240627	27100	-8.67	20240202	13100	88.93	20230907	0.47	N	003090	500	290 억		3220747	N	N	752	N	00	N
76	20240819	140139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24800	700	2	2.90	2389096650	97996	45.98	24100	24850	23950	31300	16900	24100	24379.53	5.54	0	5529	25400	24750	23850	23200	22300	25075	23525	291	7200	500	17350	50	1	58141980	14419	9.44	1.43	12	0.17	2626.00	17385.00	27100	20240202	-8.49	13100	20230907	89.31	27100	-8.49	20240202	15050	64.78	20240627	27100	-8.49	20240202	13100	89.31	20230907	0.47	N	003090	500	290 억		3220747	N	N	752	N	00	N
77	20240819	130140	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24550	450	2	1.87	1614551700	66539	31.22	24100	24550	23950	31300	16900	24100	24264.74	5.54	0	-3713	25400	24750	23850	23200	22300	25075	23525	291	7200	500	17350	50	1	58141980	14274	9.35	1.41	12	0.11	2626.00	17385.00	27100	20240202	-9.41	13100	20230907	87.40	27100	-9.41	20240202	15050	63.12	20240627	27100	-9.41	20240202	13100	87.40	20230907	0.47	N	003090	500	290 억		3220747	N	N	752	N	00	N
78	20240819	120139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24350	250	2	1.04	1327308050	54771	25.70	24100	24550	23950	31300	16900	24100	24233.77	5.54	0	-7882	25400	24750	23850	23200	22300	25075	23525	291	7200	500	17350	50	1	58141980	14158	9.27	1.40	12	0.09	2626.00	17385.00	27100	20240202	-10.15	13100	20230907	85.88	27100	-10.15	20240202	15050	61.79	20240627	27100	-10.15	20240202	13100	85.88	20230907	0.47	N	003090	500	290 억		3220747	N	N	752	N	00	N
79	20240819	110139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24150	50	2	0.21	1105248650	45625	21.41	24100	24550	23950	31300	16900	24100	24224.63	5.54	0	-9152	25400	24750	23850	23200	22300	25075	23525	291	7200	500	17350	50	1	58141980	14041	9.20	1.39	12	0.08	2626.00	17385.00	27100	20240202	-10.89	13100	20230907	84.35	27100	-10.89	20240202	15050	60.47	20240627	27100	-10.89	20240202	13100	84.35	20230907	0.47	N	003090	500	290 억		3220747	N	N	752	N	00	N
80	20240819	100139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24400	300	2	1.24	834981950	34448	16.16	24100	24550	23950	31300	16900	24100	24238.91	5.54	0	-6194	25400	24750	23850	23200	22300	25075	23525	291	7200	500	17350	50	1	58141980	14187	9.29	1.40	12	0.06	2626.00	17385.00	27100	20240202	-9.96	13100	20230907	86.26	27100	-9.96	20240202	15050	62.13	20240627	27100	-9.96	20240202	13100	86.26	20230907	0.47	N	003090	500	290 억		3220747	N	N	752	N	00	N
81	20240819	090138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24150	50	2	0.21	59906450	2483	1.17	24100	24300	24100	31300	16900	24100	24126.64	5.54	0	-812	25400	24750	23850	23200	22300	25075	23525	291	7200	500	17350	50	1	58141980	14041	9.20	1.39	12	0.00	2626.00	17385.00	27100	20240202	-10.89	13100	20230907	84.35	27100	-10.89	20240202	15050	60.47	20240627	27100	-10.89	20240202	13100	84.35	20230907	0.47	N	003090	500	290 억		3220747	N	N	752	N	00	N
82	20240816	160138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24100	1100	2	4.78	5074587800	212196	143.84	23250	24500	22950	29900	16100	23000	23914.61	5.46	0	29485	23500	23250	22900	22650	22300	23075	22475	291	6900	500	16560	50	1	58141980	14012	9.18	1.39	12	0.36	2626.00	17385.00	27100	20240202	-11.07	13100	20230907	83.97	27100	-11.07	20240202	15050	60.13	20240627	27100	-11.07	20240202	13100	83.97	20230907	0.48	N	003090	500	290 억		3176279	N	N	752	N	00	N
83	20240816	150139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24000	1000	2	4.35	4730373350	197873	134.13	23250	24500	22950	29900	16100	23000	23906.11	5.46	0	31148	23500	23250	22900	22650	22300	23075	22475	291	6900	500	16560	50	1	58141980	13954	9.14	1.38	12	0.34	2626.00	17385.00	27100	20240202	-11.44	13100	20230907	83.21	27100	-11.44	20240202	15050	59.47	20240627	27100	-11.44	20240202	13100	83.21	20230907	0.48	N	003090	500	290 억		3176279	N	N	379	N	00	N
84	20240816	140139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24400	1400	2	6.09	3886429600	163155	110.59	23250	24450	22950	29900	16100	23000	23820.48	5.46	0	38631	23500	23250	22900	22650	22300	23075	22475	291	6900	500	16560	50	1	58141980	14187	9.29	1.40	12	0.28	2626.00	17385.00	27100	20240202	-9.96	13100	20230907	86.26	27100	-9.96	20240202	15050	62.13	20240627	27100	-9.96	20240202	13100	86.26	20230907	0.48	N	003090	500	290 억		3176279	N	N	379	N	00	N
85	20240816	130140	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24200	1200	2	5.22	3179634300	134093	90.90	23250	24250	22950	29900	16100	23000	23712.16	5.46	0	22660	23500	23250	22900	22650	22300	23075	22475	291	6900	500	16560	50	1	58141980	14070	9.22	1.39	12	0.23	2626.00	17385.00	27100	20240202	-10.70	13100	20230907	84.73	27100	-10.70	20240202	15050	60.80	20240627	27100	-10.70	20240202	13100	84.73	20230907	0.48	N	003090	500	290 억		3176279	N	N	379	N	00	N
86	20240816	120139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24150	1150	2	5.00	2727523750	115367	78.20	23250	24250	22950	29900	16100	23000	23642.15	5.46	0	18558	23500	23250	22900	22650	22300	23075	22475	291	6900	500	16560	50	1	58141980	14041	9.20	1.39	12	0.20	2626.00	17385.00	27100	20240202	-10.89	13100	20230907	84.35	27100	-10.89	20240202	15050	60.47	20240627	27100	-10.89	20240202	13100	84.35	20230907	0.48	N	003090	500	290 억		3176279	N	N	379	N	00	N
87	20240816	110139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23850	850	2	3.70	1680559200	71782	48.66	23250	23900	22950	29900	16100	23000	23411.99	5.46	0	13412	23500	23250	22900	22650	22300	23075	22475	291	6900	500	16560	50	1	58141980	13867	9.08	1.37	12	0.12	2626.00	17385.00	27100	20240202	-11.99	13100	20230907	82.06	27100	-11.99	20240202	15050	58.47	20240627	27100	-11.99	20240202	13100	82.06	20230907	0.48	N	003090	500	290 억		3176279	N	N	379	N	00	N
88	20240816	100139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23450	450	2	1.96	978308400	42093	28.53	23250	23550	22950	29900	16100	23000	23241.59	5.46	0	-2295	23500	23250	22900	22650	22300	23075	22475	291	6900	500	16560	50	1	58141980	13634	8.93	1.35	12	0.07	2626.00	17385.00	27100	20240202	-13.47	13100	20230907	79.01	27100	-13.47	20240202	15050	55.81	20240627	27100	-13.47	20240202	13100	79.01	20230907	0.48	N	003090	500	290 억		3176279	N	N	379	N	00	N
89	20240816	090139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23150	150	2	0.65	96439650	4149	2.81	23250	23400	23050	29900	16100	23000	23244.07	5.46	0	1304	23500	23250	22900	22650	22300	23075	22475	291	6900	500	16560	50	1	58141980	13460	8.82	1.33	12	0.01	2626.00	17385.00	27100	20240202	-14.58	13100	20230907	76.72	27100	-14.58	20240202	15050	53.82	20240627	27100	-14.58	20240202	13100	76.72	20230907	0.48	N	003090	500	290 억		3176279	N	N	379	N	00	N
90	20240814	160139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23000	100	2	0.44	3366670450	147367	89.64	23100	23150	22550	29750	16050	22900	22845.44	5.47	0	-6269	23633	23266	22583	22216	21533	23450	22400	291	6850	500	16480	50	1	58141980	13373	8.76	1.32	12	0.25	2626.00	17385.00	27100	20240202	-15.13	13100	20230907	75.57	27100	-15.13	20240202	15050	52.82	20240627	27100	-15.13	20240202	13100	75.57	20230907	0.49	N	003090	500	290 억		3181539	N	N	379	N	00	N
91	20240814	150139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22900	0	3	0.00	3222519700	141092	85.82	23100	23150	22550	29750	16050	22900	22839.83	5.47	0	-6334	23633	23266	22583	22216	21533	23450	22400	291	6850	500	16480	50	1	58141980	13315	8.72	1.32	12	0.24	2626.00	17385.00	27100	20240202	-15.50	13100	20230907	74.81	27100	-15.50	20240202	15050	52.16	20240627	27100	-15.50	20240202	13100	74.81	20230907	0.49	N	003090	500	290 억		3181539	N	N	99	N	00	N
92	20240814	140140	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22900	0	3	0.00	2976895900	130395	79.31	23100	23150	22550	29750	16050	22900	22829.81	5.47	0	-8222	23633	23266	22583	22216	21533	23450	22400	291	6850	500	16480	50	1	58141980	13315	8.72	1.32	12	0.22	2626.00	17385.00	27100	20240202	-15.50	13100	20230907	74.81	27100	-15.50	20240202	15050	52.16	20240627	27100	-15.50	20240202	13100	74.81	20230907	0.49	N	003090	500	290 억		3181539	N	N	99	N	00	N
93	20240814	130139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22800	-100	5	-0.44	2614792950	114547	69.67	23100	23150	22550	29750	16050	22900	22827.22	5.47	0	-16186	23633	23266	22583	22216	21533	23450	22400	291	6850	500	16480	50	1	58141980	13256	8.68	1.31	12	0.20	2626.00	17385.00	27100	20240202	-15.87	13100	20230907	74.05	27100	-15.87	20240202	15050	51.50	20240627	27100	-15.87	20240202	13100	74.05	20230907	0.49	N	003090	500	290 억		3181539	N	N	99	N	00	N
94	20240814	120139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22700	-200	5	-0.87	2303167000	100874	61.36	23100	23150	22550	29750	16050	22900	22832.09	5.47	0	-19133	23633	23266	22583	22216	21533	23450	22400	291	6850	500	16480	50	1	58141980	13198	8.64	1.31	12	0.17	2626.00	17385.00	27100	20240202	-16.24	13100	20230907	73.28	27100	-16.24	20240202	15050	50.83	20240627	27100	-16.24	20240202	13100	73.28	20230907	0.49	N	003090	500	290 억		3181539	N	N	99	N	00	N
95	20240814	110138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22900	0	3	0.00	1746066100	76393	46.47	23100	23150	22550	29750	16050	22900	22856.34	5.47	0	-7716	23633	23266	22583	22216	21533	23450	22400	291	6850	500	16480	50	1	58141980	13315	8.72	1.32	12	0.13	2626.00	17385.00	27100	20240202	-15.50	13100	20230907	74.81	27100	-15.50	20240202	15050	52.16	20240627	27100	-15.50	20240202	13100	74.81	20230907	0.49	N	003090	500	290 억		3181539	N	N	99	N	00	N
96	20240814	100139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22550	-350	5	-1.53	1159310250	50738	30.86	23100	23150	22550	29750	16050	22900	22848.91	5.47	0	-15980	23633	23266	22583	22216	21533	23450	22400	291	6850	500	16480	50	1	58141980	13111	8.59	1.30	12	0.09	2626.00	17385.00	27100	20240202	-16.79	13100	20230907	72.14	27100	-16.79	20240202	15050	49.83	20240627	27100	-16.79	20240202	13100	72.14	20230907	0.49	N	003090	500	290 억		3181539	N	N	99	N	00	N
97	20240814	090152	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23000	100	2	0.44	144031200	6242	3.80	23100	23150	23000	29750	16050	22900	23075.79	5.47	0	-3110	23633	23266	22583	22216	21533	23450	22400	291	6850	500	16480	50	1	58141980	13373	8.76	1.32	12	0.01	2626.00	17385.00	27100	20240202	-15.13	13100	20230907	75.57	27100	-15.13	20240202	15050	52.82	20240627	27100	-15.13	20240202	13100	75.57	20230907	0.49	N	003090	500	290 억		3181539	N	N	99	N	00	N
98	20240813	160138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22900	400	2	1.78	3693416800	163829	130.41	22500	22950	21900	29250	15750	22500	22544.27	5.53	0	-28603	23133	22816	22533	22216	21933	22975	22375	291	6750	500	16200	50	1	58141980	13315	8.72	1.32	12	0.28	2626.00	17385.00	27100	20240202	-15.50	13100	20230907	74.81	27100	-15.50	20240202	15050	52.16	20240627	27100	-15.50	20240202	13100	74.81	20230907	0.49	N	003090	500	290 억		3213816	N	N	99	N	00	N
99	20240813	150138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22750	250	2	1.11	3389015150	150508	119.81	22500	22950	21900	29250	15750	22500	22517.18	5.53	0	-26062	23133	22816	22533	22216	21933	22975	22375	291	6750	500	16200	50	1	58141980	13227	8.66	1.31	12	0.26	2626.00	17385.00	27100	20240202	-16.05	13100	20230907	73.66	27100	-16.05	20240202	15050	51.16	20240627	27100	-16.05	20240202	13100	73.66	20230907	0.49	N	003090	500	290 억		3213816	N	N	378	N	00	N
100	20240813	140138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22550	50	2	0.22	2813852000	125218	99.67	22500	22950	21900	29250	15750	22500	22471.63	5.53	0	-27999	23133	22816	22533	22216	21933	22975	22375	291	6750	500	16200	50	1	58141980	13111	8.59	1.30	12	0.22	2626.00	17385.00	27100	20240202	-16.79	13100	20230907	72.14	27100	-16.79	20240202	15050	49.83	20240627	27100	-16.79	20240202	13100	72.14	20230907	0.49	N	003090	500	290 억		3213816	N	N	378	N	00	N
101	20240813	130138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22500	0	3	0.00	2494685200	111022	88.37	22500	22950	21900	29250	15750	22500	22470.19	5.53	0	-26261	23133	22816	22533	22216	21933	22975	22375	291	6750	500	16200	50	1	58141980	13082	8.57	1.29	12	0.19	2626.00	17385.00	27100	20240202	-16.97	13100	20230907	71.76	27100	-16.97	20240202	15050	49.50	20240627	27100	-16.97	20240202	13100	71.76	20230907	0.49	N	003090	500	290 억		3213816	N	N	378	N	00	N
102	20240813	120138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22500	0	3	0.00	1988228100	88572	70.50	22500	22950	21900	29250	15750	22500	22447.59	5.53	0	-17061	23133	22816	22533	22216	21933	22975	22375	291	6750	500	16200	50	1	58141980	13082	8.57	1.29	12	0.15	2626.00	17385.00	27100	20240202	-16.97	13100	20230907	71.76	27100	-16.97	20240202	15050	49.50	20240627	27100	-16.97	20240202	13100	71.76	20230907	0.49	N	003090	500	290 억		3213816	N	N	378	N	00	N
103	20240813	110137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22650	150	2	0.67	1460324950	65127	51.84	22500	22950	21900	29250	15750	22500	22422.73	5.53	0	-12361	23133	22816	22533	22216	21933	22975	22375	291	6750	500	16200	50	1	58141980	13169	8.63	1.30	12	0.11	2626.00	17385.00	27100	20240202	-16.42	13100	20230907	72.90	27100	-16.42	20240202	15050	50.50	20240627	27100	-16.42	20240202	13100	72.90	20230907	0.49	N	003090	500	290 억		3213816	N	N	378	N	00	N
104	20240813	100137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22350	-150	5	-0.67	641504350	28963	23.05	22500	22500	21900	29250	15750	22500	22149.10	5.53	0	-9103	23133	22816	22533	22216	21933	22975	22375	291	6750	500	16200	50	1	58141980	12995	8.51	1.29	12	0.05	2626.00	17385.00	27100	20240202	-17.53	13100	20230907	70.61	27100	-17.53	20240202	15050	48.50	20240627	27100	-17.53	20240202	13100	70.61	20230907	0.49	N	003090	500	290 억		3213816	N	N	378	N	00	N
105	20240813	090138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22350	-150	5	-0.67	24461700	1090	0.87	22500	22500	22350	29250	15750	22500	22441.93	5.53	0	-292	23133	22816	22533	22216	21933	22975	22375	291	6750	500	16200	50	1	58141980	12995	8.51	1.29	12	0.00	2626.00	17385.00	27100	20240202	-17.53	13100	20230907	70.61	27100	-17.53	20240202	15050	48.50	20240627	27100	-17.53	20240202	13100	70.61	20230907	0.49	N	003090	500	290 억		3213816	N	N	378	N	00	N
106	20240812	160138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22500	500	2	2.27	2815561000	124667	107.41	22250	22850	22250	28600	15400	22000	22585.41	5.52	0	15354	22866	22432	22116	21682	21366	22275	21525	291	6600	500	15840	50	1	58141980	13082	8.57	1.29	12	0.21	2626.00	17385.00	27100	20240202	-16.97	13100	20230907	71.76	27100	-16.97	20240202	15050	49.50	20240627	27100	-16.97	20240202	13100	71.76	20230907	0.49	N	003090	500	290 억		3210125	N	N	378	N	00	N
107	20240812	150139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22450	450	2	2.05	2561069650	113332	97.65	22250	22850	22250	28600	15400	22000	22598.52	5.52	0	12867	22866	22432	22116	21682	21366	22275	21525	291	6600	500	15840	50	1	58141980	13053	8.55	1.29	12	0.19	2626.00	17385.00	27100	20240202	-17.16	13100	20230907	71.37	27100	-17.16	20240202	15050	49.17	20240627	27100	-17.16	20240202	13100	71.37	20230907	0.49	N	003090	500	290 억		3210125	N	N	402	N	00	N
108	20240812	140137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22400	400	2	1.82	2335824450	103319	89.02	22250	22850	22250	28600	15400	22000	22608.54	5.52	0	11742	22866	22432	22116	21682	21366	22275	21525	291	6600	500	15840	50	1	58141980	13024	8.53	1.29	12	0.18	2626.00	17385.00	27100	20240202	-17.34	13100	20230907	70.99	27100	-17.34	20240202	15050	48.84	20240627	27100	-17.34	20240202	13100	70.99	20230907	0.49	N	003090	500	290 억		3210125	N	N	402	N	00	N
109	20240812	130136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22500	500	2	2.27	2059972100	91052	78.45	22250	22850	22250	28600	15400	22000	22624.88	5.52	0	10514	22866	22432	22116	21682	21366	22275	21525	291	6600	500	15840	50	1	58141980	13082	8.57	1.29	12	0.16	2626.00	17385.00	27100	20240202	-16.97	13100	20230907	71.76	27100	-16.97	20240202	15050	49.50	20240627	27100	-16.97	20240202	13100	71.76	20230907	0.49	N	003090	500	290 억		3210125	N	N	402	N	00	N
110	20240812	120138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22650	650	2	2.95	1794169750	79288	68.31	22250	22850	22250	28600	15400	22000	22629.39	5.52	0	10067	22866	22432	22116	21682	21366	22275	21525	291	6600	500	15840	50	1	58141980	13169	8.63	1.30	12	0.14	2626.00	17385.00	27100	20240202	-16.42	13100	20230907	72.90	27100	-16.42	20240202	15050	50.50	20240627	27100	-16.42	20240202	13100	72.90	20230907	0.49	N	003090	500	290 억		3210125	N	N	402	N	00	N
111	20240812	110136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22600	600	2	2.73	1566871900	69242	59.66	22250	22850	22250	28600	15400	22000	22629.92	5.52	0	8472	22866	22432	22116	21682	21366	22275	21525	291	6600	500	15840	50	1	58141980	13140	8.61	1.30	12	0.12	2626.00	17385.00	27100	20240202	-16.61	13100	20230907	72.52	27100	-16.61	20240202	15050	50.17	20240627	27100	-16.61	20240202	13100	72.52	20230907	0.49	N	003090	500	290 억		3210125	N	N	402	N	00	N
112	20240812	100137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22600	600	2	2.73	1097094700	48471	41.76	22250	22850	22250	28600	15400	22000	22635.49	5.52	0	6932	22866	22432	22116	21682	21366	22275	21525	291	6600	500	15840	50	1	58141980	13140	8.61	1.30	12	0.08	2626.00	17385.00	27100	20240202	-16.61	13100	20230907	72.52	27100	-16.61	20240202	15050	50.17	20240627	27100	-16.61	20240202	13100	72.52	20230907	0.49	N	003090	500	290 억		3210125	N	N	402	N	00	N
113	20240812	090136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22650	650	2	2.95	94981100	4244	3.66	22250	22650	22250	28600	15400	22000	22390.20	5.52	0	2604	22866	22432	22116	21682	21366	22275	21525	291	6600	500	15840	50	1	58141980	13169	8.63	1.30	12	0.01	2626.00	17385.00	27100	20240202	-16.42	13100	20230907	72.90	27100	-16.42	20240202	15050	50.50	20240627	27100	-16.42	20240202	13100	72.90	20230907	0.49	N	003090	500	290 억		3210125	N	N	402	N	00	N
114	20240809	160137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22000	0	3	0.00	2564573400	115801	77.25	22250	22550	21800	28600	15400	22000	22146.62	5.51	0	8471	23000	22500	21600	21100	20200	22750	21350	291	6600	500	15840	50	1	58141980	12791	8.38	1.27	12	0.20	2626.00	17385.00	27100	20240202	-18.82	13100	20230907	67.94	27100	-18.82	20240202	15050	46.18	20240627	27100	-18.82	20240202	13100	67.94	20230907	0.50	N	003090	500	290 억		3203672	N	N	402	N	00	N
115	20240809	150138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22150	150	2	0.68	2323975700	104884	69.97	22250	22550	21800	28600	15400	22000	22157.79	5.51	0	4041	23000	22500	21600	21100	20200	22750	21350	291	6600	500	15840	50	1	58141980	12878	8.43	1.27	12	0.18	2626.00	17385.00	27100	20240202	-18.27	13100	20230907	69.08	27100	-18.27	20240202	15050	47.18	20240627	27100	-18.27	20240202	13100	69.08	20230907	0.50	N	003090	500	290 억		3203672	N	N	559	N	00	N
116	20240809	140139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22200	200	2	0.91	2148668800	96993	64.70	22250	22550	21800	28600	15400	22000	22153.04	5.51	0	1951	23000	22500	21600	21100	20200	22750	21350	291	6600	500	15840	50	1	58141980	12908	8.45	1.28	12	0.17	2626.00	17385.00	27100	20240202	-18.08	13100	20230907	69.47	27100	-18.08	20240202	15050	47.51	20240627	27100	-18.08	20240202	13100	69.47	20230907	0.50	N	003090	500	290 억		3203672	N	N	559	N	00	N
117	20240809	130138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22150	150	2	0.68	1972230850	89036	59.39	22250	22550	21800	28600	15400	22000	22151.17	5.51	0	9	23000	22500	21600	21100	20200	22750	21350	291	6600	500	15840	50	1	58141980	12878	8.43	1.27	12	0.15	2626.00	17385.00	27100	20240202	-18.27	13100	20230907	69.08	27100	-18.27	20240202	15050	47.18	20240627	27100	-18.27	20240202	13100	69.08	20230907	0.50	N	003090	500	290 억		3203672	N	N	559	N	00	N
118	20240809	120137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22300	300	2	1.36	1732273950	78192	52.16	22250	22550	21800	28600	15400	22000	22154.38	5.51	0	-2165	23000	22500	21600	21100	20200	22750	21350	291	6600	500	15840	50	1	58141980	12966	8.49	1.28	12	0.13	2626.00	17385.00	27100	20240202	-17.71	13100	20230907	70.23	27100	-17.71	20240202	15050	48.17	20240627	27100	-17.71	20240202	13100	70.23	20230907	0.50	N	003090	500	290 억		3203672	N	N	559	N	00	N
119	20240809	110137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22250	250	2	1.14	1346527700	60873	40.61	22250	22400	21800	28600	15400	22000	22120.55	5.51	0	-2768	23000	22500	21600	21100	20200	22750	21350	291	6600	500	15840	50	1	58141980	12937	8.47	1.28	12	0.10	2626.00	17385.00	27100	20240202	-17.90	13100	20230907	69.85	27100	-17.90	20240202	15050	47.84	20240627	27100	-17.90	20240202	13100	69.85	20230907	0.50	N	003090	500	290 억		3203672	N	N	559	N	00	N
120	20240809	100139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22150	150	2	0.68	1047375200	47426	31.64	22250	22400	21800	28600	15400	22000	22084.65	5.51	0	-8346	23000	22500	21600	21100	20200	22750	21350	291	6600	500	15840	50	1	58141980	12878	8.43	1.27	12	0.08	2626.00	17385.00	27100	20240202	-18.27	13100	20230907	69.08	27100	-18.27	20240202	15050	47.18	20240627	27100	-18.27	20240202	13100	69.08	20230907	0.50	N	003090	500	290 억		3203672	N	N	559	N	00	N
121	20240809	090137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	21950	-50	5	-0.23	220859450	9976	6.65	22250	22400	21900	28600	15400	22000	22141.02	5.51	0	-5558	23000	22500	21600	21100	20200	22750	21350	291	6600	500	15840	50	1	58141980	12762	8.36	1.26	12	0.02	2626.00	17385.00	27100	20240202	-19.00	13100	20230907	67.56	27100	-19.00	20240202	15050	45.85	20240627	27100	-19.00	20240202	13100	67.56	20230907	0.50	N	003090	500	290 억		3203672	N	N	559	N	00	N
122	20240808	160136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22000	800	2	3.77	3191872500	147462	84.66	20800	22100	20700	27550	14850	21200	21645.50	5.51	0	16091	23026	22112	20586	19672	18146	22570	20130	291	6350	500	15260	50	1	58141980	12791	8.38	1.27	12	0.25	2626.00	17385.00	27100	20240202	-18.82	13050	20230802	68.58	27100	-18.82	20240202	15050	46.18	20240627	27100	-18.82	20240202	13100	67.94	20230907	0.54	N	003090	500	290 억		3204054	N	N	559	N	00	N
123	20240808	150137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	21950	750	2	3.54	2749840400	127362	73.12	20800	22100	20700	27550	14850	21200	21591.44	5.51	0	16688	23026	22112	20586	19672	18146	22570	20130	291	6350	500	15260	50	1	58141980	12762	8.36	1.26	12	0.22	2626.00	17385.00	27100	20240202	-19.00	13050	20230802	68.20	27100	-19.00	20240202	15050	45.85	20240627	27100	-19.00	20240202	13100	67.56	20230907	0.54	N	003090	500	290 억		3204054	N	N	4049	N	00	N
124	20240808	140137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	21700	500	2	2.36	2104878250	97869	56.19	20800	21850	20700	27550	14850	21200	21507.81	5.51	0	13447	23026	22112	20586	19672	18146	22570	20130	291	6350	500	15260	50	1	58141980	12617	8.26	1.25	12	0.17	2626.00	17385.00	27100	20240202	-19.93	13050	20230802	66.28	27100	-19.93	20240202	15050	44.19	20240627	27100	-19.93	20240202	13100	65.65	20230907	0.54	N	003090	500	290 억		3204054	N	N	4049	N	00	N
125	20240808	130137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	21650	450	2	2.12	1900321700	88403	50.75	20800	21850	20700	27550	14850	21200	21496.88	5.51	0	10122	23026	22112	20586	19672	18146	22570	20130	291	6350	500	15260	50	1	58141980	12588	8.24	1.25	12	0.15	2626.00	17385.00	27100	20240202	-20.11	13050	20230802	65.90	27100	-20.11	20240202	15050	43.85	20240627	27100	-20.11	20240202	13100	65.27	20230907	0.54	N	003090	500	290 억		3204054	N	N	4049	N	00	N
126	20240808	120139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	21700	500	2	2.36	1564990300	72968	41.89	20800	21850	20700	27550	14850	21200	21448.39	5.51	0	7735	23026	22112	20586	19672	18146	22570	20130	291	6350	500	15260	50	1	58141980	12617	8.26	1.25	12	0.13	2626.00	17385.00	27100	20240202	-19.93	13050	20230802	66.28	27100	-19.93	20240202	15050	44.19	20240627	27100	-19.93	20240202	13100	65.65	20230907	0.54	N	003090	500	290 억		3204054	N	N	4049	N	00	N
127	20240808	110137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	21600	400	2	1.89	1341685900	62660	35.97	20800	21850	20700	27550	14850	21200	21412.92	5.51	0	7234	23026	22112	20586	19672	18146	22570	20130	291	6350	500	15260	50	1	58141980	12559	8.23	1.24	12	0.11	2626.00	17385.00	27100	20240202	-20.30	13050	20230802	65.52	27100	-20.30	20240202	15050	43.52	20240627	27100	-20.30	20240202	13100	64.89	20230907	0.54	N	003090	500	290 억		3204054	N	N	4049	N	00	N
128	20240808	100136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	21600	400	2	1.89	890181100	41743	23.97	20800	21700	20700	27550	14850	21200	21325.96	5.51	0	7569	23026	22112	20586	19672	18146	22570	20130	291	6350	500	15260	50	1	58141980	12559	8.23	1.24	12	0.07	2626.00	17385.00	27100	20240202	-20.30	13050	20230802	65.52	27100	-20.30	20240202	15050	43.52	20240627	27100	-20.30	20240202	13100	64.89	20230907	0.54	N	003090	500	290 억		3204054	N	N	4049	N	00	N
129	20240808	090136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	20800	-400	5	-1.89	39835600	1913	1.10	20800	20850	20700	27550	14850	21200	20773.46	5.51	0	-579	23026	22112	20586	19672	18146	22570	20130	291	6350	500	15260	50	1	58141980	12094	7.92	1.20	12	0.00	2626.00	17385.00	27100	20240202	-23.25	13050	20230802	59.39	27100	-23.25	20240202	15050	38.21	20240627	27100	-23.25	20240202	13100	58.78	20230907	0.54	N	003090	500	290 억		3204054	N	N	4049	N	00	N
130	20240807	160134	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	21200	1760	2	9.05	3625780380	173411	144.26	19060	21500	19060	25250	13610	19440	20908.49	5.45	0	40681	21113	20276	19663	18826	18213	20695	19245	291	5810	500	13990	50	1	58141980	12326	8.07	1.22	12	0.30	2626.00	17385.00	27100	20240202	-21.77	12860	20230801	64.85	27100	-21.77	20240202	15050	40.86	20240627	27100	-21.77	20240202	13100	61.83	20230907	0.57	N	003090	500	290 억		3169444	N	N	4049	N	00	N
131	20240807	150136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	21050	1610	2	8.28	3440973830	164686	137.00	19060	21500	19060	25250	13610	19440	20894.15	5.45	0	41112	21113	20276	19663	18826	18213	20695	19245	291	5810	500	13990	50	1	58141980	12239	8.02	1.21	12	0.28	2626.00	17385.00	27100	20240202	-22.32	12860	20230801	63.69	27100	-22.32	20240202	15050	39.87	20240627	27100	-22.32	20240202	13100	60.69	20230907	0.57	N	003090	500	290 억		3169444	N	N	2	N	00	N
132	20240807	140137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	21200	1760	2	9.05	3068612780	147009	122.29	19060	21500	19060	25250	13610	19440	20873.64	5.45	0	35313	21113	20276	19663	18826	18213	20695	19245	291	5810	500	13990	50	1	58141980	12326	8.07	1.22	12	0.25	2626.00	17385.00	27100	20240202	-21.77	12860	20230801	64.85	27100	-21.77	20240202	15050	40.86	20240627	27100	-21.77	20240202	13100	61.83	20230907	0.57	N	003090	500	290 억		3169444	N	N	2	N	00	N
133	20240807	130136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	21400	1960	2	10.08	2892425080	138739	115.41	19060	21500	19060	25250	13610	19440	20847.96	5.45	0	33225	21113	20276	19663	18826	18213	20695	19245	291	5810	500	13990	50	1	58141980	12442	8.15	1.23	12	0.24	2626.00	17385.00	27100	20240202	-21.03	12860	20230801	66.41	27100	-21.03	20240202	15050	42.19	20240627	27100	-21.03	20240202	13100	63.36	20230907	0.57	N	003090	500	290 억		3169444	N	N	2	N	00	N
134	20240807	120137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	21350	1910	2	9.83	2552165880	122835	102.18	19060	21500	19060	25250	13610	19440	20777.19	5.45	0	29216	21113	20276	19663	18826	18213	20695	19245	291	5810	500	13990	50	1	58141980	12413	8.13	1.23	12	0.21	2626.00	17385.00	27100	20240202	-21.22	12860	20230801	66.02	27100	-21.22	20240202	15050	41.86	20240627	27100	-21.22	20240202	13100	62.98	20230907	0.57	N	003090	500	290 억		3169444	N	N	2	N	00	N
135	20240807	110135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	21100	1660	2	8.54	2135224530	103047	85.72	19060	21500	19060	25250	13610	19440	20720.88	5.45	0	24610	21113	20276	19663	18826	18213	20695	19245	291	5810	500	13990	50	1	58141980	12268	8.04	1.21	12	0.18	2626.00	17385.00	27100	20240202	-22.14	12860	20230801	64.07	27100	-22.14	20240202	15050	40.20	20240627	27100	-22.14	20240202	13100	61.07	20230907	0.57	N	003090	500	290 억		3169444	N	N	2	N	00	N
136	20240807	100135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	20900	1460	2	7.51	1552868930	75489	62.80	19060	21500	19060	25250	13610	19440	20570.80	5.45	0	13244	21113	20276	19663	18826	18213	20695	19245	291	5810	500	13990	50	1	58141980	12152	7.96	1.20	12	0.13	2626.00	17385.00	27100	20240202	-22.88	12860	20230801	62.52	27100	-22.88	20240202	15050	38.87	20240627	27100	-22.88	20240202	13100	59.54	20230907	0.57	N	003090	500	290 억		3169444	N	N	2	N	00	N
137	20240807	090136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19580	140	2	0.72	129874030	6772	5.63	19060	19590	19060	25250	13610	19440	19178.09	5.45	0	1365	21113	20276	19663	18826	18213	20695	19245	291	5810	500	13990	10	1	58141980	11384	7.46	1.13	12	0.01	2626.00	17385.00	27100	20240202	-27.75	12860	20230801	52.26	27100	-27.75	20240202	15050	30.10	20240627	27100	-27.75	20240202	13100	49.47	20230907	0.57	N	003090	500	290 억		3169444	N	N	2	N	00	N
138	20240806	160135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19440	500	2	2.64	2339163830	119403	76.16	19130	20500	19050	24600	13260	18940	19591.65	5.45	0	6879	20726	19832	19156	18262	17586	19495	17925	291	5660	500	13630	10	1	58141980	11303	7.40	1.12	12	0.21	2626.00	17385.00	27100	20240202	-28.27	12500	20230731	55.52	27100	-28.27	20240202	15050	29.17	20240627	27100	-28.27	20240202	13100	48.40	20230907	0.58	N	003090	500	290 억		3166355	N	N	2	N	00	N
139	20240806	150135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19570	630	2	3.33	2159294790	110171	70.27	19130	20500	19050	24600	13260	18940	19600.74	5.45	0	5920	20726	19832	19156	18262	17586	19495	17925	291	5660	500	13630	10	1	58141980	11378	7.45	1.13	12	0.19	2626.00	17385.00	27100	20240202	-27.79	12500	20230731	56.56	27100	-27.79	20240202	15050	30.03	20240627	27100	-27.79	20240202	13100	49.39	20230907	0.58	N	003090	500	290 억		3166355	N	N	168	N	00	N
140	20240806	140135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19520	580	2	3.06	1778814650	90654	57.82	19130	20500	19050	24600	13260	18940	19623.60	5.45	0	-1298	20726	19832	19156	18262	17586	19495	17925	291	5660	500	13630	10	1	58141980	11349	7.43	1.12	12	0.16	2626.00	17385.00	27100	20240202	-27.97	12500	20230731	56.16	27100	-27.97	20240202	15050	29.70	20240627	27100	-27.97	20240202	13100	49.01	20230907	0.58	N	003090	500	290 억		3166355	N	N	168	N	00	N
141	20240806	130135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19600	660	2	3.48	1539488310	78414	50.02	19130	20500	19050	24600	13260	18940	19634.69	5.45	0	1830	20726	19832	19156	18262	17586	19495	17925	291	5660	500	13630	10	1	58141980	11396	7.46	1.13	12	0.13	2626.00	17385.00	27100	20240202	-27.68	12500	20230731	56.80	27100	-27.68	20240202	15050	30.23	20240627	27100	-27.68	20240202	13100	49.62	20230907	0.58	N	003090	500	290 억		3166355	N	N	168	N	00	N
142	20240806	120135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19470	530	2	2.80	1445869360	73638	46.97	19130	20500	19050	24600	13260	18940	19636.81	5.45	0	-172	20726	19832	19156	18262	17586	19495	17925	291	5660	500	13630	10	1	58141980	11320	7.41	1.12	12	0.13	2626.00	17385.00	27100	20240202	-28.15	12500	20230731	55.76	27100	-28.15	20240202	15050	29.37	20240627	27100	-28.15	20240202	13100	48.63	20230907	0.58	N	003090	500	290 억		3166355	N	N	168	N	00	N
143	20240806	110135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19610	670	2	3.54	1268572260	64580	41.19	19130	20500	19050	24600	13260	18940	19645.72	5.45	0	-29	20726	19832	19156	18262	17586	19495	17925	291	5660	500	13630	10	1	58141980	11402	7.47	1.13	12	0.11	2626.00	17385.00	27100	20240202	-27.64	12500	20230731	56.88	27100	-27.64	20240202	15050	30.30	20240627	27100	-27.64	20240202	13100	49.69	20230907	0.58	N	003090	500	290 억		3166355	N	N	168	N	00	N
144	20240806	100136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19930	990	2	5.23	690623060	35038	22.35	19130	20500	19130	24600	13260	18940	19715.33	5.45	0	-779	20726	19832	19156	18262	17586	19495	17925	291	5660	500	13630	10	1	58141980	11588	7.59	1.15	12	0.06	2626.00	17385.00	27100	20240202	-26.46	12500	20230731	59.44	27100	-26.46	20240202	15050	32.43	20240627	27100	-26.46	20240202	13100	52.14	20230907	0.58	N	003090	500	290 억		3166355	N	N	168	N	00	N
145	20240806	090135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19140	200	2	1.06	98961430	5175	3.30	19130	19160	19130	24600	13260	18940	19130.72	5.45	0	2527	20726	19832	19156	18262	17586	19495	17925	291	5660	500	13630	10	1	58141980	11128	7.29	1.10	12	0.01	2626.00	17385.00	27100	20240202	-29.37	12500	20230731	53.12	27100	-29.37	20240202	15050	27.18	20240627	27100	-29.37	20240202	13100	46.11	20230907	0.58	N	003090	500	290 억		3166355	Y	N	168	N	00	N
146	20240805	160134	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	18940	-1360	5	-6.70	3035865390	156381	91.76	19760	20050	18480	26350	14250	20300	19412.90	5.40	0	32113	22133	21216	20683	19766	19233	20950	19500	291	6050	500	14610	10	1	58141980	11012	7.21	1.09	12	0.27	2626.00	17385.00	27100	20240202	-30.11	12330	20230728	53.61	27100	-30.11	20240202	15050	25.85	20240627	27100	-30.11	20240202	13100	44.58	20230907	0.57	N	003090	500	290 억		3140218	N	N	168	N	00	N
147	20240805	150135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19170	-1130	5	-5.57	2643026030	135673	79.61	19760	20050	18480	26350	14250	20300	19480.25	5.40	0	24157	22133	21216	20683	19766	19233	20950	19500	291	6050	500	14610	10	1	58141980	11146	7.30	1.10	12	0.23	2626.00	17385.00	27100	20240202	-29.26	12330	20230728	55.47	27100	-29.26	20240202	15050	27.38	20240627	27100	-29.26	20240202	13100	46.34	20230907	0.57	N	003090	500	290 억		3140218	N	N	469	N	00	N
148	20240805	140134	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19310	-990	5	-4.88	1946882260	98898	58.03	19760	20050	19310	26350	14250	20300	19685.14	5.40	0	21070	22133	21216	20683	19766	19233	20950	19500	291	6050	500	14610	10	1	58141980	11227	7.35	1.11	12	0.17	2626.00	17385.00	27100	20240202	-28.75	12330	20230728	56.61	27100	-28.75	20240202	15050	28.31	20240627	27100	-28.75	20240202	13100	47.40	20230907	0.57	N	003090	500	290 억		3140218	N	N	469	N	00	N
149	20240805	130135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19450	-850	5	-4.19	1679644720	85142	49.96	19760	20050	19450	26350	14250	20300	19726.90	5.40	0	17855	22133	21216	20683	19766	19233	20950	19500	291	6050	500	14610	10	1	58141980	11309	7.41	1.12	12	0.15	2626.00	17385.00	27100	20240202	-28.23	12330	20230728	57.75	27100	-28.23	20240202	15050	29.24	20240627	27100	-28.23	20240202	13100	48.47	20230907	0.57	N	003090	500	290 억		3140218	N	N	469	N	00	N
150	20240805	120135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19700	-600	5	-2.96	1295146900	65556	38.47	19760	20050	19580	26350	14250	20300	19755.51	5.40	0	15260	22133	21216	20683	19766	19233	20950	19500	291	6050	500	14610	10	1	58141980	11454	7.50	1.13	12	0.11	2626.00	17385.00	27100	20240202	-27.31	12330	20230728	59.77	27100	-27.31	20240202	15050	30.90	20240627	27100	-27.31	20240202	13100	50.38	20230907	0.57	N	003090	500	290 억		3140218	N	N	469	N	00	N
151	20240805	110137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19810	-490	5	-2.41	1069748850	54125	31.76	19760	20050	19580	26350	14250	20300	19763.42	5.40	0	12689	22133	21216	20683	19766	19233	20950	19500	291	6050	500	14610	10	1	58141980	11518	7.54	1.14	12	0.09	2626.00	17385.00	27100	20240202	-26.90	12330	20230728	60.67	27100	-26.90	20240202	15050	31.63	20240627	27100	-26.90	20240202	13100	51.22	20230907	0.57	N	003090	500	290 억		3140218	N	N	469	N	00	N
152	20240805	100135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19740	-560	5	-2.76	705342810	35675	20.93	19760	20050	19580	26350	14250	20300	19769.86	5.40	0	5747	22133	21216	20683	19766	19233	20950	19500	291	6050	500	14610	10	1	58141980	11477	7.52	1.14	12	0.06	2626.00	17385.00	27100	20240202	-27.16	12330	20230728	60.10	27100	-27.16	20240202	15050	31.16	20240627	27100	-27.16	20240202	13100	50.69	20230907	0.57	N	003090	500	290 억		3140218	N	N	469	N	00	N
153	20240805	090134	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	20050	-250	5	-1.23	104930040	5291	3.10	19760	20050	19700	26350	14250	20300	19822.78	5.40	0	2680	22133	21216	20683	19766	19233	20950	19500	291	6050	500	14610	50	1	58141980	11657	7.64	1.15	12	0.01	2626.00	17385.00	27100	20240202	-26.01	12330	20230728	62.61	27100	-26.01	20240202	15050	33.22	20240627	27100	-26.01	20240202	13100	53.05	20230907	0.57	N	003090	500	290 억		3140218	N	N	469	N	00	N
154	20240802	160134	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	20300	-1500	5	-6.88	3502907250	169974	151.88	21600	21600	20150	28300	15300	21800	20607.38	5.40	2320	3455	22966	22382	21816	21232	20666	22675	21525	291	6500	500	15690	50	1	58141980	11803	7.73	1.17	12	0.29	2626.00	17385.00	27100	20240202	-25.09	11550	20230727	75.76	27100	-25.09	20240202	15050	34.88	20240627	27100	-25.09	20240202	13050	55.56	20230802	0.58	N	003090	500	290 억		3138008	N	N	469	N	00	N
155	20240802	150133	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	20350	-1450	5	-6.65	3289062550	159465	142.49	21600	21600	20150	28300	15300	21800	20623.77	5.40	2320	2212	22966	22382	21816	21232	20666	22675	21525	291	6500	500	15690	50	1	58141980	11832	7.75	1.17	12	0.27	2626.00	17385.00	27100	20240202	-24.91	11550	20230727	76.19	27100	-24.91	20240202	15050	35.22	20240627	27100	-24.91	20240202	13050	55.94	20230802	0.58	N	003090	500	290 억		3138008	N	N	497	N	00	N
156	20240802	140133	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	20350	-1450	5	-6.65	2955758950	143095	127.86	21600	21600	20150	28300	15300	21800	20653.93	5.40	2320	-1405	22966	22382	21816	21232	20666	22675	21525	291	6500	500	15690	50	1	58141980	11832	7.75	1.17	12	0.25	2626.00	17385.00	27100	20240202	-24.91	11550	20230727	76.19	27100	-24.91	20240202	15050	35.22	20240627	27100	-24.91	20240202	13050	55.94	20230802	0.58	N	003090	500	290 억		3138008	N	N	497	N	00	N
157	20240802	130133	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	20500	-1300	5	-5.96	2369015250	114233	102.07	21600	21600	20400	28300	15300	21800	20736.13	5.40	2320	-6309	22966	22382	21816	21232	20666	22675	21525	291	6500	500	15690	50	1	58141980	11919	7.81	1.18	12	0.20	2626.00	17385.00	27100	20240202	-24.35	11550	20230727	77.49	27100	-24.35	20240202	15050	36.21	20240627	27100	-24.35	20240202	13050	57.09	20230802	0.58	N	003090	500	290 억		3138008	N	N	497	N	00	N
158	20240802	120135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	20600	-1200	5	-5.50	1947954100	93645	83.68	21600	21600	20400	28300	15300	21800	20798.81	5.40	2320	-12985	22966	22382	21816	21232	20666	22675	21525	291	6500	500	15690	50	1	58141980	11977	7.84	1.18	12	0.16	2626.00	17385.00	27100	20240202	-23.99	11550	20230727	78.35	27100	-23.99	20240202	15050	36.88	20240627	27100	-23.99	20240202	13050	57.85	20230802	0.58	N	003090	500	290 억		3138008	N	N	497	N	00	N
159	20240802	110135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	20500	-1300	5	-5.96	1642605000	78774	70.39	21600	21600	20500	28300	15300	21800	20849.12	5.40	2320	-13124	22966	22382	21816	21232	20666	22675	21525	291	6500	500	15690	50	1	58141980	11919	7.81	1.18	12	0.14	2626.00	17385.00	27100	20240202	-24.35	11550	20230727	77.49	27100	-24.35	20240202	15050	36.21	20240627	27100	-24.35	20240202	13050	57.09	20230802	0.58	N	003090	500	290 억		3138008	N	N	497	N	00	N
160	20240802	100133	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	20800	-1000	5	-4.59	1176018800	56201	50.22	21600	21600	20600	28300	15300	21800	20921.34	5.40	2320	-13013	22966	22382	21816	21232	20666	22675	21525	291	6500	500	15690	50	1	58141980	12094	7.92	1.20	12	0.10	2626.00	17385.00	27100	20240202	-23.25	11550	20230727	80.09	27100	-23.25	20240202	15050	38.21	20240627	27100	-23.25	20240202	13050	59.39	20230802	0.58	N	003090	500	290 억		3138008	N	N	497	N	00	N
161	20240802	090135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	21200	-600	5	-2.75	131120800	6154	5.50	21600	21600	20750	28300	15300	21800	21285.79	5.40	2320	-743	22966	22382	21816	21232	20666	22675	21525	291	6500	500	15690	50	1	58141980	12326	8.07	1.22	12	0.01	2626.00	17385.00	27100	20240202	-21.77	11550	20230727	83.55	27100	-21.77	20240202	15050	40.86	20240627	27100	-21.77	20240202	13050	62.45	20230802	0.58	N	003090	500	290 억		3138008	N	N	497	N	00	N
162	20240801	160133	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	21800	300	2	1.40	2441382650	111555	113.71	21400	22400	21250	27950	15050	21500	21885.19	5.40	0	-3265	22233	21866	21533	21166	20833	21700	21000	291	6450	500	15480	50	1	58141980	12675	8.30	1.25	12	0.19	2626.00	17385.00	27100	20240202	-19.56	11460	20230726	90.23	27100	-19.56	20240202	15050	44.85	20240627	27100	-19.56	20240202	12860	69.52	20230801	0.58	N	003090	500	290 억		3138542	N	N	497	N	00	N
163	20240801	150134	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22050	550	2	2.56	2111460400	96480	98.35	21400	22400	21250	27950	15050	21500	21885.16	5.40	0	-5096	22233	21866	21533	21166	20833	21700	21000	291	6450	500	15480	50	1	58141980	12820	8.40	1.27	12	0.17	2626.00	17385.00	27100	20240202	-18.63	11460	20230726	92.41	27100	-18.63	20240202	15050	46.51	20240627	27100	-18.63	20240202	12860	71.46	20230801	0.58	N	003090	500	290 억		3138542	N	N	1423	N	00	N
164	20240801	140134	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22150	650	2	3.02	1725394150	78985	80.51	21400	22400	21250	27950	15050	21500	21844.80	5.40	0	-2384	22233	21866	21533	21166	20833	21700	21000	291	6450	500	15480	50	1	58141980	12878	8.43	1.27	12	0.14	2626.00	17385.00	27100	20240202	-18.27	11460	20230726	93.28	27100	-18.27	20240202	15050	47.18	20240627	27100	-18.27	20240202	12860	72.24	20230801	0.58	N	003090	500	290 억		3138542	N	N	1423	N	00	N
165	20240801	130134	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22050	550	2	2.56	1549936700	71043	72.42	21400	22400	21250	27950	15050	21500	21817.11	5.40	0	-862	22233	21866	21533	21166	20833	21700	21000	291	6450	500	15480	50	1	58141980	12820	8.40	1.27	12	0.12	2626.00	17385.00	27100	20240202	-18.63	11460	20230726	92.41	27100	-18.63	20240202	15050	46.51	20240627	27100	-18.63	20240202	12860	71.46	20230801	0.58	N	003090	500	290 억		3138542	N	N	1423	N	00	N
166	20240801	120133	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22050	550	2	2.56	1202929550	55455	56.53	21400	22200	21250	27950	15050	21500	21692.17	5.40	0	-1354	22233	21866	21533	21166	20833	21700	21000	291	6450	500	15480	50	1	58141980	12820	8.40	1.27	12	0.10	2626.00	17385.00	27100	20240202	-18.63	11460	20230726	92.41	27100	-18.63	20240202	15050	46.51	20240627	27100	-18.63	20240202	12860	71.46	20230801	0.58	N	003090	500	290 억		3138542	N	N	1423	N	00	N
167	20240801	110134	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	21700	200	2	0.93	838317100	38862	39.61	21400	21800	21250	27950	15050	21500	21571.73	5.40	0	-1148	22233	21866	21533	21166	20833	21700	21000	291	6450	500	15480	50	1	58141980	12617	8.26	1.25	12	0.07	2626.00	17385.00	27100	20240202	-19.93	11460	20230726	89.35	27100	-19.93	20240202	15050	44.19	20240627	27100	-19.93	20240202	12860	68.74	20230801	0.58	N	003090	500	290 억		3138542	N	N	1423	N	00	N
168	20240801	100134	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	21650	150	2	0.70	515155350	23900	24.36	21400	21800	21250	27950	15050	21500	21554.73	5.40	0	-5852	22233	21866	21533	21166	20833	21700	21000	291	6450	500	15480	50	1	58141980	12588	8.24	1.25	12	0.04	2626.00	17385.00	27100	20240202	-20.11	11460	20230726	88.92	27100	-20.11	20240202	15050	43.85	20240627	27100	-20.11	20240202	12860	68.35	20230801	0.58	N	003090	500	290 억		3138542	N	N	1423	N	00	N
169	20240801	090133	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	21450	-50	5	-0.23	86189250	4030	4.11	21400	21450	21250	27950	15050	21500	21385.46	5.40	0	-1419	22233	21866	21533	21166	20833	21700	21000	291	6450	500	15480	50	1	58141980	12471	8.17	1.23	12	0.01	2626.00	17385.00	27100	20240202	-20.85	11460	20230726	87.17	27100	-20.85	20240202	15050	42.52	20240627	27100	-20.85	20240202	12860	66.80	20230801	0.58	N	003090	500	290 억		3138542	N	N	1423	N	00	N