KissMeData/302440/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	161152	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	52600	-700	5	-1.31	14288861200	271689	12.41	53600	54100	51700	69200	37400	53300	52588.50	6.61	0	9875	63300	58300	54200	49200	45100	60800	51700	384	15900	500	40500	100	1	76827750	40411	180.76	2.37	12	0.35	291.00	22178.00	88600	20230803	-40.63	48850	20240626	7.68	73700	-28.63	20240102	48850	7.68	20240626	88600	-40.63	20230803	48850	7.68	20240626	0.76	N	302440	500	384 억		5079029	N	N	549	N	00	N
3	20240628	151206	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	52400	-900	5	-1.69	13522113200	257109	11.74	53600	54100	51700	69200	37400	53300	52588.52	6.61	0	9311	63300	58300	54200	49200	45100	60800	51700	384	15900	500	40500	100	1	76827750	40258	180.07	2.36	12	0.33	291.00	22178.00	88600	20230803	-40.86	48850	20240626	7.27	73700	-28.90	20240102	48850	7.27	20240626	88600	-40.86	20230803	48850	7.27	20240626	0.76	N	302440	500	384 억		5079029	N	N	645	N	00	N
4	20240628	141205	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	52200	-1100	5	-2.06	12481893500	237278	10.84	53600	54100	51700	69200	37400	53300	52599.81	6.61	0	10368	63300	58300	54200	49200	45100	60800	51700	384	15900	500	40500	100	1	76827750	40104	179.38	2.35	12	0.31	291.00	22178.00	88600	20230803	-41.08	48850	20240626	6.86	73700	-29.17	20240102	48850	6.86	20240626	88600	-41.08	20230803	48850	6.86	20240626	0.76	N	302440	500	384 억		5079029	N	N	645	N	00	N
5	20240628	131203	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	52200	-1100	5	-2.06	11688193900	222066	10.14	53600	54100	51700	69200	37400	53300	52629.06	6.61	0	9662	63300	58300	54200	49200	45100	60800	51700	384	15900	500	40500	100	1	76827750	40104	179.38	2.35	12	0.29	291.00	22178.00	88600	20230803	-41.08	48850	20240626	6.86	73700	-29.17	20240102	48850	6.86	20240626	88600	-41.08	20230803	48850	6.86	20240626	0.76	N	302440	500	384 억		5079029	N	N	645	N	00	N
6	20240628	121201	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	52300	-1000	5	-1.88	11062208700	210116	9.60	53600	54100	51700	69200	37400	53300	52643.13	6.61	0	10697	63300	58300	54200	49200	45100	60800	51700	384	15900	500	40500	100	1	76827750	40181	179.73	2.36	12	0.27	291.00	22178.00	88600	20230803	-40.97	48850	20240626	7.06	73700	-29.04	20240102	48850	7.06	20240626	88600	-40.97	20230803	48850	7.06	20240626	0.76	N	302440	500	384 억		5079029	N	N	645	N	00	N
7	20240628	111142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	52200	-1100	5	-2.06	9748378000	185046	8.45	53600	54100	51700	69200	37400	53300	52675.46	6.61	0	9750	63300	58300	54200	49200	45100	60800	51700	384	15900	500	40500	100	1	76827750	40104	179.38	2.35	12	0.24	291.00	22178.00	88600	20230803	-41.08	48850	20240626	6.86	73700	-29.17	20240102	48850	6.86	20240626	88600	-41.08	20230803	48850	6.86	20240626	0.76	N	302440	500	384 억		5079029	N	N	645	N	00	N
8	20240628	101138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	52000	-1300	5	-2.44	8134146300	153989	7.03	53600	54100	51900	69200	37400	53300	52817.92	6.61	0	4970	63300	58300	54200	49200	45100	60800	51700	384	15900	500	40500	100	1	76827750	39950	178.69	2.34	12	0.20	291.00	22178.00	88600	20230803	-41.31	48850	20240626	6.45	73700	-29.44	20240102	48850	6.45	20240626	88600	-41.31	20230803	48850	6.45	20240626	0.76	N	302440	500	384 억		5079029	N	N	645	N	00	N
9	20240628	091144	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	52700	-600	5	-1.13	3610163900	67751	3.09	53600	54100	52600	69200	37400	53300	53285.42	6.61	0	-1726	63300	58300	54200	49200	45100	60800	51700	384	15900	500	40500	100	1	76827750	40488	181.10	2.38	12	0.09	291.00	22178.00	88600	20230803	-40.52	48850	20240626	7.88	73700	-28.49	20240102	48850	7.88	20240626	88600	-40.52	20230803	48850	7.88	20240626	0.76	N	302440	500	384 억		5079029	N	N	645	N	00	N
10	20240627	161132	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53300	3950	2	8.00	120735989400	2175532	1735.11	50400	59200	50100	64100	34550	49350	55501.24	6.51	0	34435	50483	49916	49383	48816	48283	50200	49100	384	14750	500	37500	100	1	76827750	40949	183.16	2.40	12	2.83	291.00	22178.00	88600	20230803	-39.84	48850	20240626	9.11	73700	-27.68	20240102	48850	9.11	20240626	88600	-39.84	20230803	48850	9.11	20240626	0.75	N	302440	500	384 억		4998472	N	N	645	N	00	N
11	20240627	151139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53700	4350	2	8.81	118042053000	2125182	1694.95	50400	59200	50100	64100	34550	49350	55544.44	6.51	0	20973	50483	49916	49383	48816	48283	50200	49100	384	14750	500	37500	100	1	76827750	41257	184.54	2.42	12	2.77	291.00	22178.00	88600	20230803	-39.39	48850	20240626	9.93	73700	-27.14	20240102	48850	9.93	20240626	88600	-39.39	20230803	48850	9.93	20240626	0.75	N	302440	500	384 억		4998472	N	N	316	N	00	N
12	20240627	141138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53900	4550	2	9.22	114364059100	2056953	1640.54	50400	59200	50100	64100	34550	49350	55598.77	6.51	0	12422	50483	49916	49383	48816	48283	50200	49100	384	14750	500	37500	100	1	76827750	41410	185.22	2.43	12	2.68	291.00	22178.00	88600	20230803	-39.16	48850	20240626	10.34	73700	-26.87	20240102	48850	10.34	20240626	88600	-39.16	20230803	48850	10.34	20240626	0.75	N	302440	500	384 억		4998472	N	N	316	N	00	N
13	20240627	131137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54300	4950	2	10.03	111622274900	2006280	1600.12	50400	59200	50100	64100	34550	49350	55636.44	6.51	0	10828	50483	49916	49383	48816	48283	50200	49100	384	14750	500	37500	100	1	76827750	41717	186.60	2.45	12	2.61	291.00	22178.00	88600	20230803	-38.71	48850	20240626	11.16	73700	-26.32	20240102	48850	11.16	20240626	88600	-38.71	20230803	48850	11.16	20240626	0.75	N	302440	500	384 억		4998472	N	N	316	N	00	N
14	20240627	121140	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54300	4950	2	10.03	106458699300	1911104	1524.21	50400	59200	50100	64100	34550	49350	55705.34	6.51	0	-937	50483	49916	49383	48816	48283	50200	49100	384	14750	500	37500	100	1	76827750	41717	186.60	2.45	12	2.49	291.00	22178.00	88600	20230803	-38.71	48850	20240626	11.16	73700	-26.32	20240102	48850	11.16	20240626	88600	-38.71	20230803	48850	11.16	20240626	0.75	N	302440	500	384 억		4998472	N	N	316	N	00	N
15	20240627	111139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53900	4550	2	9.22	101284849300	1815426	1447.90	50400	59200	50100	64100	34550	49350	55791.23	6.51	0	-320	50483	49916	49383	48816	48283	50200	49100	384	14750	500	37500	100	1	76827750	41410	185.22	2.43	12	2.36	291.00	22178.00	88600	20230803	-39.16	48850	20240626	10.34	73700	-26.87	20240102	48850	10.34	20240626	88600	-39.16	20230803	48850	10.34	20240626	0.75	N	302440	500	384 억		4998472	N	N	316	N	00	N
16	20240627	101139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	55200	5850	2	11.85	85237336700	1520248	1212.48	50400	59200	50100	64100	34550	49350	56068.05	6.51	0	24339	50483	49916	49383	48816	48283	50200	49100	384	14750	500	37500	100	1	76827750	42409	189.69	2.49	12	1.98	291.00	22178.00	88600	20230803	-37.70	48850	20240626	13.00	73700	-25.10	20240102	48850	13.00	20240626	88600	-37.70	20230803	48850	13.00	20240626	0.75	N	302440	500	384 억		4998472	N	N	316	N	00	N
17	20240627	091138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	52100	2750	2	5.57	8581856500	165248	131.79	50400	53000	50100	64100	34550	49350	51933.19	6.51	0	-9034	50483	49916	49383	48816	48283	50200	49100	384	14750	500	37500	100	1	76827750	40027	179.04	2.35	12	0.22	291.00	22178.00	88600	20230803	-41.20	48850	20240626	6.65	73700	-29.31	20240102	48850	6.65	20240626	88600	-41.20	20230803	48850	6.65	20240626	0.75	N	302440	500	384 억		4998472	N	N	316	N	00	N
18	20240626	161134	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	49350	100	2	0.20	6127573050	124296	83.63	49300	49950	48850	64000	34500	49250	49298.01	6.74	0	31706	51783	50516	49833	48566	47883	50175	48225	384	14750	500	37430	50	1	76827750	37914	169.59	2.23	12	0.16	291.00	22178.00	88600	20230803	-44.30	48850	20240626	1.02	73700	-33.04	20240102	48850	1.02	20240626	88600	-44.30	20230803	48850	1.02	20240626	0.74	N	302440	500	384 억		5177841	N	N	316	N	00	N
19	20240626	151138	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	49500	250	2	0.51	5471517600	111008	74.69	49300	49950	48850	64000	34500	49250	49289.40	6.74	0	25280	51783	50516	49833	48566	47883	50175	48225	384	14750	500	37430	50	1	76827750	38030	170.10	2.23	12	0.14	291.00	22178.00	88600	20230803	-44.13	48850	20240626	1.33	73700	-32.84	20240102	48850	1.33	20240626	88600	-44.13	20230803	48850	1.33	20240626	0.74	N	302440	500	384 억		5177841	N	N	573	N	00	N
20	20240626	141135	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	49300	50	2	0.10	4818042550	97755	65.77	49300	49950	48850	64000	34500	49250	49286.92	6.74	0	23639	51783	50516	49833	48566	47883	50175	48225	384	14750	500	37430	50	1	76827750	37876	169.42	2.22	12	0.13	291.00	22178.00	88600	20230803	-44.36	48850	20240626	0.92	73700	-33.11	20240102	48850	0.92	20240626	88600	-44.36	20230803	48850	0.92	20240626	0.74	N	302440	500	384 억		5177841	N	N	573	N	00	N
21	20240626	131136	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	49550	300	2	0.61	4281094850	86874	58.45	49300	49950	48850	64000	34500	49250	49279.36	6.74	0	20937	51783	50516	49833	48566	47883	50175	48225	384	14750	500	37430	50	1	76827750	38068	170.27	2.23	12	0.11	291.00	22178.00	88600	20230803	-44.07	48850	20240626	1.43	73700	-32.77	20240102	48850	1.43	20240626	88600	-44.07	20230803	48850	1.43	20240626	0.74	N	302440	500	384 억		5177841	N	N	573	N	00	N
22	20240626	121134	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	49450	200	2	0.41	3907868350	79340	53.38	49300	49950	48850	64000	34500	49250	49254.71	6.74	0	19664	51783	50516	49833	48566	47883	50175	48225	384	14750	500	37430	50	1	76827750	37991	169.93	2.23	12	0.10	291.00	22178.00	88600	20230803	-44.19	48850	20240626	1.23	73700	-32.90	20240102	48850	1.23	20240626	88600	-44.19	20230803	48850	1.23	20240626	0.74	N	302440	500	384 억		5177841	N	N	573	N	00	N
23	20240626	111136	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	49800	550	2	1.12	3498286950	71078	47.82	49300	49950	48850	64000	34500	49250	49217.58	6.74	0	18243	51783	50516	49833	48566	47883	50175	48225	384	14750	500	37430	50	1	76827750	38260	171.13	2.25	12	0.09	291.00	22178.00	88600	20230803	-43.79	48850	20240626	1.94	73700	-32.43	20240102	48850	1.94	20240626	88600	-43.79	20230803	48850	1.94	20240626	0.74	N	302440	500	384 억		5177841	N	N	573	N	00	N
24	20240626	101133	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	49250	0	3	0.00	2466025500	50283	33.83	49300	49550	48850	64000	34500	49250	49042.91	6.74	0	12443	51783	50516	49833	48566	47883	50175	48225	384	14750	500	37430	50	1	76827750	37838	169.24	2.22	12	0.07	291.00	22178.00	88600	20230803	-44.41	48850	20240626	0.82	73700	-33.18	20240102	48850	0.82	20240626	88600	-44.41	20230803	48850	0.82	20240626	0.74	N	302440	500	384 억		5177841	N	N	573	N	00	N
25	20240626	091137	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	49250	0	3	0.00	536022050	10888	7.33	49300	49550	49050	64000	34500	49250	49230.53	6.74	0	-1235	51783	50516	49833	48566	47883	50175	48225	384	14750	500	37430	50	1	76827750	37838	169.24	2.22	12	0.01	291.00	22178.00	88600	20230803	-44.41	49050	20240626	0.41	73700	-33.18	20240102	49050	0.41	20240626	88600	-44.41	20230803	49050	0.41	20240626	0.74	N	302440	500	384 억		5177841	N	N	573	N	00	N
26	20240625	161132	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	49250	150	2	0.31	7355316700	147628	131.56	50600	51100	49150	63800	34400	49100	49824.71	6.76	530	-10620	50566	49832	49466	48732	48366	49650	48550	384	14700	500	37310	50	1	76827750	37838	169.24	2.22	12	0.19	291.00	22178.00	88600	20230803	-44.41	49100	20240624	0.31	73700	-33.18	20240102	49100	0.31	20240624	88600	-44.41	20230803	49100	0.31	20240624	0.75	N	302440	500	384 억		5194760	N	N	573	N	00	N
27	20240625	151130	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	49550	450	2	0.92	6609293150	132496	118.08	50600	51100	49150	63800	34400	49100	49882.97	6.76	530	-11826	50566	49832	49466	48732	48366	49650	48550	384	14700	500	37310	50	1	76827750	38068	170.27	2.23	12	0.17	291.00	22178.00	88600	20230803	-44.07	49100	20240624	0.92	73700	-32.77	20240102	49100	0.92	20240624	88600	-44.07	20230803	49100	0.92	20240624	0.75	N	302440	500	384 억		5194760	N	N	405	N	00	N
28	20240625	141134	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	49400	300	2	0.61	5832210050	116753	104.05	50600	51100	49150	63800	34400	49100	49953.41	6.76	530	-13084	50566	49832	49466	48732	48366	49650	48550	384	14700	500	37310	50	1	76827750	37953	169.76	2.23	12	0.15	291.00	22178.00	88600	20230803	-44.24	49100	20240624	0.61	73700	-32.97	20240102	49100	0.61	20240624	88600	-44.24	20230803	49100	0.61	20240624	0.75	N	302440	500	384 억		5194760	N	N	405	N	00	N
29	20240625	131134	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	49250	150	2	0.31	5520054500	110420	98.40	50600	51100	49150	63800	34400	49100	49991.45	6.76	530	-13705	50566	49832	49466	48732	48366	49650	48550	384	14700	500	37310	50	1	76827750	37838	169.24	2.22	12	0.14	291.00	22178.00	88600	20230803	-44.41	49100	20240624	0.31	73700	-33.18	20240102	49100	0.31	20240624	88600	-44.41	20230803	49100	0.31	20240624	0.75	N	302440	500	384 억		5194760	N	N	405	N	00	N
30	20240625	121137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	49400	300	2	0.61	4705850050	93911	83.69	50600	51100	49400	63800	34400	49100	50109.69	6.76	530	-9418	50566	49832	49466	48732	48366	49650	48550	384	14700	500	37310	50	1	76827750	37953	169.76	2.23	12	0.12	291.00	22178.00	88600	20230803	-44.24	49100	20240624	0.61	73700	-32.97	20240102	49100	0.61	20240624	88600	-44.24	20230803	49100	0.61	20240624	0.75	N	302440	500	384 억		5194760	N	N	405	N	00	N
31	20240625	111135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	49550	450	2	0.92	4123499600	82142	73.20	50600	51100	49500	63800	34400	49100	50199.66	6.76	530	-6258	50566	49832	49466	48732	48366	49650	48550	384	14700	500	37310	50	1	76827750	38068	170.27	2.23	12	0.11	291.00	22178.00	88600	20230803	-44.07	49100	20240624	0.92	73700	-32.77	20240102	49100	0.92	20240624	88600	-44.07	20230803	49100	0.92	20240624	0.75	N	302440	500	384 억		5194760	N	N	405	N	00	N
32	20240625	101133	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	49750	650	2	1.32	3393610050	67447	60.11	50600	51100	49550	63800	34400	49100	50315.23	6.76	530	-845	50566	49832	49466	48732	48366	49650	48550	384	14700	500	37310	50	1	76827750	38222	170.96	2.24	12	0.09	291.00	22178.00	88600	20230803	-43.85	49100	20240624	1.32	73700	-32.50	20240102	49100	1.32	20240624	88600	-43.85	20230803	49100	1.32	20240624	0.75	N	302440	500	384 억		5194760	N	N	405	N	00	N
33	20240625	091133	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	50300	1200	2	2.44	1768974600	34904	31.11	50600	51100	50200	63800	34400	49100	50681.19	6.76	530	1629	50566	49832	49466	48732	48366	49650	48550	384	14700	500	37310	100	1	76827750	38644	172.85	2.27	12	0.05	291.00	22178.00	88600	20230803	-43.23	49100	20240624	2.44	73700	-31.75	20240102	49100	2.44	20240624	88600	-43.23	20230803	49100	2.44	20240624	0.75	N	302440	500	384 억		5194760	N	N	405	N	00	N
34	20240624	161133	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	49100	-700	5	-1.41	5291637600	106880	73.79	49800	50200	49100	64700	34900	49800	49512.81	6.76	0	1506	51100	50450	50050	49400	49000	50250	49200	384	14900	500	37840	50	1	76827750	37722	168.73	2.21	12	0.14	291.00	22178.00	88600	20230803	-44.58	49100	20240624	0.00	73700	-33.38	20240102	49100	0.00	20240624	88600	-44.58	20230803	49100	0.00	20240624	0.75	N	302440	500	384 억		5197132	N	N	405	N	00	N
35	20240624	151129	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	49200	-600	5	-1.20	4712535600	95093	65.65	49800	50200	49150	64700	34900	49800	49557.12	6.76	0	2222	51100	50450	50050	49400	49000	50250	49200	384	14900	500	37840	50	1	76827750	37799	169.07	2.22	12	0.12	291.00	22178.00	88600	20230803	-44.47	49150	20240624	0.10	73700	-33.24	20240102	49150	0.10	20240624	88600	-44.47	20230803	49150	0.10	20240624	0.75	N	302440	500	384 억		5197132	N	N	199	N	00	N
36	20240624	141130	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	49350	-450	5	-0.90	4133389350	83327	57.53	49800	50200	49150	64700	34900	49800	49604.44	6.76	0	1921	51100	50450	50050	49400	49000	50250	49200	384	14900	500	37840	50	1	76827750	37914	169.59	2.23	12	0.11	291.00	22178.00	88600	20230803	-44.30	49150	20240624	0.41	73700	-33.04	20240102	49150	0.41	20240624	88600	-44.30	20230803	49150	0.41	20240624	0.75	N	302440	500	384 억		5197132	N	N	199	N	00	N
37	20240624	131128	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	49500	-300	5	-0.60	2834225300	57014	39.36	49800	50200	49450	64700	34900	49800	49711.04	6.76	0	795	51100	50450	50050	49400	49000	50250	49200	384	14900	500	37840	50	1	76827750	38030	170.10	2.23	12	0.07	291.00	22178.00	88600	20230803	-44.13	49450	20240624	0.10	73700	-32.84	20240102	49450	0.10	20240624	88600	-44.13	20230803	49450	0.10	20240624	0.75	N	302440	500	384 억		5197132	N	N	199	N	00	N
38	20240624	121129	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	49600	-200	5	-0.40	2366377250	47565	32.84	49800	50200	49450	64700	34900	49800	49750.39	6.76	0	909	51100	50450	50050	49400	49000	50250	49200	384	14900	500	37840	50	1	76827750	38107	170.45	2.24	12	0.06	291.00	22178.00	88600	20230803	-44.02	49450	20240624	0.30	73700	-32.70	20240102	49450	0.30	20240624	88600	-44.02	20230803	49450	0.30	20240624	0.75	N	302440	500	384 억		5197132	N	N	199	N	00	N
39	20240624	111132	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	49650	-150	5	-0.30	1713641500	34384	23.74	49800	50200	49600	64700	34900	49800	49838.34	6.76	0	1810	51100	50450	50050	49400	49000	50250	49200	384	14900	500	37840	50	1	76827750	38145	170.62	2.24	12	0.04	291.00	22178.00	88600	20230803	-43.96	49600	20240624	0.10	73700	-32.63	20240102	49600	0.10	20240624	88600	-43.96	20230803	49600	0.10	20240624	0.75	N	302440	500	384 억		5197132	N	N	199	N	00	N
40	20240624	101130	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	49900	100	2	0.20	1101660700	22074	15.24	49800	50200	49700	64700	34900	49800	49907.62	6.76	0	5131	51100	50450	50050	49400	49000	50250	49200	384	14900	500	37840	50	1	76827750	38337	171.48	2.25	12	0.03	291.00	22178.00	88600	20230803	-43.68	49650	20240621	0.50	73700	-32.29	20240102	49650	0.50	20240621	88600	-43.68	20230803	49650	0.50	20240621	0.75	N	302440	500	384 억		5197132	N	N	199	N	00	N
41	20240624	091130	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	49850	50	2	0.10	318912450	6392	4.41	49800	50000	49800	64700	34900	49800	49892.45	6.76	0	773	51100	50450	50050	49400	49000	50250	49200	384	14900	500	37840	50	1	76827750	38299	171.31	2.25	12	0.01	291.00	22178.00	88600	20230803	-43.74	49650	20240621	0.40	73700	-32.36	20240102	49650	0.40	20240621	88600	-43.74	20230803	49650	0.40	20240621	0.75	N	302440	500	384 억		5197132	N	N	199	N	00	N
42	20240621	161051	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	49800	-600	5	-1.19	7148191200	143094	218.78	50700	50700	49650	65500	35300	50400	49955.00	6.79	0	-21698	51600	51000	50600	50000	49600	50800	49800	384	15100	500	38300	50	1	76827750	38260	171.13	2.25	12	0.19	291.00	22178.00	88600	20230803	-43.79	49650	20240621	0.30	73700	-32.43	20240102	49650	0.30	20240621	88600	-43.79	20230803	49650	0.30	20240621	0.76	N	302440	500	384 억		5217676	N	N	199	N	00	N
43	20240621	151052	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	49750	-650	5	-1.29	5966724000	119344	182.47	50700	50700	49700	65500	35300	50400	49996.01	6.79	0	-23677	51600	51000	50600	50000	49600	50800	49800	384	15100	500	38300	50	1	76827750	38222	170.96	2.24	12	0.16	291.00	22178.00	88600	20230803	-43.85	49700	20240621	0.10	73700	-32.50	20240102	49700	0.10	20240621	88600	-43.85	20230803	49700	0.10	20240621	0.76	N	302440	500	384 억		5217676	N	N	138	N	00	N
44	20240621	141050	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	49850	-550	5	-1.09	4458536300	89022	136.11	50700	50700	49800	65500	35300	50400	50083.53	6.79	0	-24134	51600	51000	50600	50000	49600	50800	49800	384	15100	500	38300	50	1	76827750	38299	171.31	2.25	12	0.12	291.00	22178.00	88600	20230803	-43.74	49800	20240621	0.10	73700	-32.36	20240102	49800	0.10	20240621	88600	-43.74	20230803	49800	0.10	20240621	0.76	N	302440	500	384 억		5217676	N	N	138	N	00	N
45	20240621	131052	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	50100	-300	5	-0.60	2789969700	55598	85.01	50700	50700	50000	65500	35300	50400	50181.12	6.79	0	-13374	51600	51000	50600	50000	49600	50800	49800	384	15100	500	38300	100	1	76827750	38491	172.16	2.26	12	0.07	291.00	22178.00	88600	20230803	-43.45	50000	20240621	0.20	73700	-32.02	20240102	50000	0.20	20240621	88600	-43.45	20230803	50000	0.20	20240621	0.76	N	302440	500	384 억		5217676	N	N	138	N	00	N
46	20240621	121054	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	50000	-400	5	-0.79	2544144400	50688	77.50	50700	50700	50000	65500	35300	50400	50192.24	6.79	0	-11359	51600	51000	50600	50000	49600	50800	49800	384	15100	500	38300	100	1	76827750	38414	171.82	2.25	12	0.07	291.00	22178.00	88600	20230803	-43.57	50000	20240621	0.00	73700	-32.16	20240102	50000	0.00	20240621	88600	-43.57	20230803	50000	0.00	20240621	0.76	N	302440	500	384 억		5217676	N	N	138	N	00	N
47	20240621	111053	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	50100	-300	5	-0.60	1758481800	34990	53.50	50700	50700	50000	65500	35300	50400	50256.70	6.79	0	-7429	51600	51000	50600	50000	49600	50800	49800	384	15100	500	38300	100	1	76827750	38491	172.16	2.26	12	0.05	291.00	22178.00	88600	20230803	-43.45	50000	20240621	0.20	73700	-32.02	20240102	50000	0.20	20240621	88600	-43.45	20230803	50000	0.20	20240621	0.76	N	302440	500	384 억		5217676	N	N	138	N	00	N
48	20240621	101049	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	50200	-200	5	-0.40	1043964300	20732	31.70	50700	50700	50100	65500	35300	50400	50355.21	6.79	0	-3287	51600	51000	50600	50000	49600	50800	49800	384	15100	500	38300	100	1	76827750	38568	172.51	2.26	12	0.03	291.00	22178.00	88600	20230803	-43.34	50100	20240621	0.20	73700	-31.89	20240102	50100	0.20	20240621	88600	-43.34	20230803	50100	0.20	20240621	0.76	N	302440	500	384 억		5217676	N	N	138	N	00	N
49	20240621	091055	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	50400	0	3	0.00	268161600	5304	8.11	50700	50700	50400	65500	35300	50400	50558.37	6.79	0	-422	51600	51000	50600	50000	49600	50800	49800	384	15100	500	38300	100	1	76827750	38721	173.20	2.27	12	0.01	291.00	22178.00	88600	20230803	-43.12	50200	20240619	0.40	73700	-31.61	20240102	50200	0.40	20240619	88600	-43.12	20230803	50200	0.40	20240619	0.76	N	302440	500	384 억		5217676	N	N	138	N	00	N
50	20240620	161046	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	50400	-200	5	-0.40	3291868200	64871	68.21	50600	51200	50200	65700	35500	50600	50744.97	6.79	0	6473	51400	51000	50600	50200	49800	51200	50400	384	15100	500	38450	100	1	76827750	38721	173.20	2.27	12	0.08	291.00	22178.00	88600	20230803	-43.12	50200	20240620	0.40	73700	-31.61	20240102	50200	0.40	20240620	88600	-43.12	20230803	50200	0.40	20240620	0.74	N	302440	500	384 억		5215882	N	N	138	N	00	N
51	20240620	151044	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	50600	0	3	0.00	2799905800	55120	57.96	50600	51200	50200	65700	35500	50600	50796.55	6.79	0	11633	51400	51000	50600	50200	49800	51200	50400	384	15100	500	38450	100	1	76827750	38875	173.88	2.28	12	0.07	291.00	22178.00	88600	20230803	-42.89	50200	20240620	0.80	73700	-31.34	20240102	50200	0.80	20240620	88600	-42.89	20230803	50200	0.80	20240620	0.74	N	302440	500	384 억		5215882	N	N	119	N	00	N
52	20240620	141048	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	50900	300	2	0.59	2303164300	45321	47.66	50600	51200	50200	65700	35500	50600	50818.92	6.79	0	10764	51400	51000	50600	50200	49800	51200	50400	384	15100	500	38450	100	1	76827750	39105	174.91	2.30	12	0.06	291.00	22178.00	88600	20230803	-42.55	50200	20240620	1.39	73700	-30.94	20240102	50200	1.39	20240620	88600	-42.55	20230803	50200	1.39	20240620	0.74	N	302440	500	384 억		5215882	N	N	119	N	00	N
53	20240620	131048	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	50800	200	2	0.40	1923828500	37852	39.80	50600	51200	50200	65700	35500	50600	50825.02	6.79	0	7847	51400	51000	50600	50200	49800	51200	50400	384	15100	500	38450	100	1	76827750	39028	174.57	2.29	12	0.05	291.00	22178.00	88600	20230803	-42.66	50200	20240620	1.20	73700	-31.07	20240102	50200	1.20	20240620	88600	-42.66	20230803	50200	1.20	20240620	0.74	N	302440	500	384 억		5215882	N	N	119	N	00	N
54	20240620	121046	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	50800	200	2	0.40	1647020300	32403	34.07	50600	51200	50200	65700	35500	50600	50829.25	6.79	0	7525	51400	51000	50600	50200	49800	51200	50400	384	15100	500	38450	100	1	76827750	39028	174.57	2.29	12	0.04	291.00	22178.00	88600	20230803	-42.66	50200	20240620	1.20	73700	-31.07	20240102	50200	1.20	20240620	88600	-42.66	20230803	50200	1.20	20240620	0.74	N	302440	500	384 억		5215882	N	N	119	N	00	N
55	20240620	111049	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	50800	200	2	0.40	1386532400	27284	28.69	50600	51200	50200	65700	35500	50600	50818.52	6.79	0	5784	51400	51000	50600	50200	49800	51200	50400	384	15100	500	38450	100	1	76827750	39028	174.57	2.29	12	0.04	291.00	22178.00	88600	20230803	-42.66	50200	20240620	1.20	73700	-31.07	20240102	50200	1.20	20240620	88600	-42.66	20230803	50200	1.20	20240620	0.74	N	302440	500	384 억		5215882	N	N	119	N	00	N
56	20240620	101049	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	51100	500	2	0.99	1115184000	21956	23.09	50600	51200	50200	65700	35500	50600	50791.77	6.79	0	5267	51400	51000	50600	50200	49800	51200	50400	384	15100	500	38450	100	1	76827750	39259	175.60	2.30	12	0.03	291.00	22178.00	88600	20230803	-42.33	50200	20240620	1.79	73700	-30.66	20240102	50200	1.79	20240620	88600	-42.33	20230803	50200	1.79	20240620	0.74	N	302440	500	384 억		5215882	N	N	119	N	00	N
57	20240620	091053	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	50500	-100	5	-0.20	224081500	4443	4.67	50600	50600	50200	65700	35500	50600	50434.73	6.79	0	-1136	51400	51000	50600	50200	49800	51200	50400	384	15100	500	38450	100	1	76827750	38798	173.54	2.28	12	0.01	291.00	22178.00	88600	20230803	-43.00	50200	20240620	0.60	73700	-31.48	20240102	50200	0.60	20240620	88600	-43.00	20230803	50200	0.60	20240620	0.74	N	302440	500	384 억		5215882	N	N	119	N	00	N
58	20240619	161042	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	50600	100	2	0.20	4730489900	93570	78.90	50400	51000	50200	65600	35400	50500	50555.54	6.77	0	8911	52300	51400	50900	50000	49500	51150	49750	384	15100	500	38380	100	1	76827750	38875	173.88	2.28	12	0.12	291.00	22178.00	88600	20230803	-42.89	50200	20240619	0.80	73700	-31.34	20240102	50200	0.80	20240619	88600	-42.89	20230803	50200	0.80	20240619	0.74	N	302440	500	384 억		5204924	N	N	119	N	00	N
59	20240619	151043	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	50600	100	2	0.20	4110454600	81316	68.57	50400	51000	50200	65600	35400	50500	50549.15	6.77	0	3433	52300	51400	50900	50000	49500	51150	49750	384	15100	500	38380	100	1	76827750	38875	173.88	2.28	12	0.11	291.00	22178.00	88600	20230803	-42.89	50200	20240619	0.80	73700	-31.34	20240102	50200	0.80	20240619	88600	-42.89	20230803	50200	0.80	20240619	0.74	N	302440	500	384 억		5204924	N	N	272	N	00	N
60	20240619	141051	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	50700	200	2	0.40	3333292600	65972	55.63	50400	51000	50200	65600	35400	50500	50525.87	6.77	0	340	52300	51400	50900	50000	49500	51150	49750	384	15100	500	38380	100	1	76827750	38952	174.23	2.29	12	0.09	291.00	22178.00	88600	20230803	-42.78	50200	20240619	1.00	73700	-31.21	20240102	50200	1.00	20240619	88600	-42.78	20230803	50200	1.00	20240619	0.74	N	302440	500	384 억		5204924	N	N	272	N	00	N
61	20240619	131039	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	50700	200	2	0.40	2822024100	55877	47.12	50400	51000	50200	65600	35400	50500	50504.22	6.77	0	329	52300	51400	50900	50000	49500	51150	49750	384	15100	500	38380	100	1	76827750	38952	174.23	2.29	12	0.07	291.00	22178.00	88600	20230803	-42.78	50200	20240619	1.00	73700	-31.21	20240102	50200	1.00	20240619	88600	-42.78	20230803	50200	1.00	20240619	0.74	N	302440	500	384 억		5204924	N	N	272	N	00	N
62	20240619	121041	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	50500	0	3	0.00	2319744100	45939	38.74	50400	51000	50200	65600	35400	50500	50496.18	6.77	0	-636	52300	51400	50900	50000	49500	51150	49750	384	15100	500	38380	100	1	76827750	38798	173.54	2.28	12	0.06	291.00	22178.00	88600	20230803	-43.00	50200	20240619	0.60	73700	-31.48	20240102	50200	0.60	20240619	88600	-43.00	20230803	50200	0.60	20240619	0.74	N	302440	500	384 억		5204924	N	N	272	N	00	N
63	20240619	111044	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	50400	-100	5	-0.20	1883470500	37287	31.44	50400	51000	50200	65600	35400	50500	50512.79	6.77	0	655	52300	51400	50900	50000	49500	51150	49750	384	15100	500	38380	100	1	76827750	38721	173.20	2.27	12	0.05	291.00	22178.00	88600	20230803	-43.12	50200	20240619	0.40	73700	-31.61	20240102	50200	0.40	20240619	88600	-43.12	20230803	50200	0.40	20240619	0.74	N	302440	500	384 억		5204924	N	N	272	N	00	N
64	20240619	101048	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	50600	100	2	0.20	1254615100	24808	20.92	50400	51000	50200	65600	35400	50500	50573.00	6.77	0	2070	52300	51400	50900	50000	49500	51150	49750	384	15100	500	38380	100	1	76827750	38875	173.88	2.28	12	0.03	291.00	22178.00	88600	20230803	-42.89	50200	20240619	0.80	73700	-31.34	20240102	50200	0.80	20240619	88600	-42.89	20230803	50200	0.80	20240619	0.74	N	302440	500	384 억		5204924	N	N	272	N	00	N
65	20240619	091050	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	50400	-100	5	-0.20	308659300	6123	5.16	50400	50800	50200	65600	35400	50500	50409.82	6.77	0	782	52300	51400	50900	50000	49500	51150	49750	384	15100	500	38380	100	1	76827750	38721	173.20	2.27	12	0.01	291.00	22178.00	88600	20230803	-43.12	50200	20240619	0.40	73700	-31.61	20240102	50200	0.40	20240619	88600	-43.12	20230803	50200	0.40	20240619	0.74	N	302440	500	384 억		5204924	N	N	272	N	00	N
66	20240618	161037	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	50500	-900	5	-1.75	5965811700	117438	148.23	51400	51800	50400	66800	36000	51400	50800.01	6.79	0	-10544	52333	51866	51533	51066	50733	52100	51300	384	15400	500	39060	100	1	76827750	38798	173.54	2.28	12	0.15	291.00	22178.00	88600	20230803	-43.00	50400	20240618	0.20	73700	-31.48	20240102	50400	0.20	20240618	88600	-43.00	20230803	50400	0.20	20240618	0.74	N	302440	500	384 억		5214450	N	N	272	N	00	N
67	20240618	151037	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	50500	-900	5	-1.75	5561562800	109434	138.13	51400	51800	50400	66800	36000	51400	50821.16	6.79	0	-8527	52333	51866	51533	51066	50733	52100	51300	384	15400	500	39060	100	1	76827750	38798	173.54	2.28	12	0.14	291.00	22178.00	88600	20230803	-43.00	50400	20240618	0.20	73700	-31.48	20240102	50400	0.20	20240618	88600	-43.00	20230803	50400	0.20	20240618	0.74	N	302440	500	384 억		5214450	N	N	259	N	00	N
68	20240618	141040	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	50500	-900	5	-1.75	4650159600	91392	115.36	51400	51800	50500	66800	36000	51400	50881.47	6.79	0	-6146	52333	51866	51533	51066	50733	52100	51300	384	15400	500	39060	100	1	76827750	38798	173.54	2.28	12	0.12	291.00	22178.00	88600	20230803	-43.00	50500	20240618	0.00	73700	-31.48	20240102	50500	0.00	20240618	88600	-43.00	20230803	50500	0.00	20240618	0.74	N	302440	500	384 억		5214450	N	N	259	N	00	N
69	20240618	131042	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	50700	-700	5	-1.36	3766706500	73940	93.33	51400	51800	50500	66800	36000	51400	50942.74	6.79	0	-5005	52333	51866	51533	51066	50733	52100	51300	384	15400	500	39060	100	1	76827750	38952	174.23	2.29	12	0.10	291.00	22178.00	88600	20230803	-42.78	50500	20240618	0.40	73700	-31.21	20240102	50500	0.40	20240618	88600	-42.78	20230803	50500	0.40	20240618	0.74	N	302440	500	384 억		5214450	N	N	259	N	00	N
70	20240618	121039	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	50800	-600	5	-1.17	3004173500	58886	74.33	51400	51800	50700	66800	36000	51400	51016.77	6.79	0	-1663	52333	51866	51533	51066	50733	52100	51300	384	15400	500	39060	100	1	76827750	39028	174.57	2.29	12	0.08	291.00	22178.00	88600	20230803	-42.66	50700	20240618	0.20	73700	-31.07	20240102	50700	0.20	20240618	88600	-42.66	20230803	50700	0.20	20240618	0.74	N	302440	500	384 억		5214450	N	N	259	N	00	N
71	20240618	111039	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	50900	-500	5	-0.97	2389738400	46784	59.05	51400	51800	50700	66800	36000	51400	51080.25	6.79	0	-198	52333	51866	51533	51066	50733	52100	51300	384	15400	500	39060	100	1	76827750	39105	174.91	2.30	12	0.06	291.00	22178.00	88600	20230803	-42.55	50700	20240618	0.39	73700	-30.94	20240102	50700	0.39	20240618	88600	-42.55	20230803	50700	0.39	20240618	0.74	N	302440	500	384 억		5214450	N	N	259	N	00	N
72	20240618	101038	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	51100	-300	5	-0.58	1145391400	22353	28.21	51400	51800	51000	66800	36000	51400	51241.06	6.79	0	3419	52333	51866	51533	51066	50733	52100	51300	384	15400	500	39060	100	1	76827750	39259	175.60	2.30	12	0.03	291.00	22178.00	88600	20230803	-42.33	51000	20240618	0.20	73700	-30.66	20240102	51000	0.20	20240618	88600	-42.33	20230803	51000	0.20	20240618	0.74	N	302440	500	384 억		5214450	N	N	259	N	00	N
73	20240618	091047	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	51600	200	2	0.39	289575400	5622	7.10	51400	51800	51400	66800	36000	51400	51507.54	6.79	0	2170	52333	51866	51533	51066	50733	52100	51300	384	15400	500	39060	100	1	76827750	39643	177.32	2.33	12	0.01	291.00	22178.00	88600	20230803	-41.76	51200	20240612	0.78	73700	-29.99	20240102	51200	0.78	20240612	88600	-41.76	20230803	51200	0.78	20240612	0.74	N	302440	500	384 억		5214450	N	N	259	N	00	N
74	20240617	161028	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	51400	-600	5	-1.15	4053622900	78776	64.65	51300	52000	51200	67600	36400	52000	51457.69	6.75	0	11027	53666	52832	52166	51332	50666	52500	51000	384	15600	500	39520	100	1	76827750	39489	176.63	2.32	12	0.10	291.00	22178.00	88600	20230803	-41.99	51200	20240617	0.39	73700	-30.26	20240102	51200	0.39	20240617	88600	-41.99	20230803	51200	0.39	20240617	0.75	N	302440	500	384 억		5183430	N	N	239	N	00	N
75	20240617	151037	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	51400	-600	5	-1.15	3504243400	68089	55.88	51300	52000	51200	67600	36400	52000	51465.63	6.75	0	8865	53666	52832	52166	51332	50666	52500	51000	384	15600	500	39520	100	1	76827750	39489	176.63	2.32	12	0.09	291.00	22178.00	88600	20230803	-41.99	51200	20240617	0.39	73700	-30.26	20240102	51200	0.39	20240617	88600	-41.99	20230803	51200	0.39	20240617	0.75	N	302440	500	384 억		5183430	N	N	744	N	00	N
76	20240617	141027	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	51300	-700	5	-1.35	2816574700	54694	44.89	51300	52000	51200	67600	36400	52000	51496.96	6.75	0	8545	53666	52832	52166	51332	50666	52500	51000	384	15600	500	39520	100	1	76827750	39413	176.29	2.31	12	0.07	291.00	22178.00	88600	20230803	-42.10	51200	20240617	0.20	73700	-30.39	20240102	51200	0.20	20240617	88600	-42.10	20230803	51200	0.20	20240617	0.75	N	302440	500	384 억		5183430	N	N	744	N	00	N
77	20240617	131026	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	51300	-700	5	-1.35	2565231400	49798	40.87	51300	52000	51200	67600	36400	52000	51512.74	6.75	0	8906	53666	52832	52166	51332	50666	52500	51000	384	15600	500	39520	100	1	76827750	39413	176.29	2.31	12	0.06	291.00	22178.00	88600	20230803	-42.10	51200	20240617	0.20	73700	-30.39	20240102	51200	0.20	20240617	88600	-42.10	20230803	51200	0.20	20240617	0.75	N	302440	500	384 억		5183430	N	N	744	N	00	N
78	20240617	121027	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	51400	-600	5	-1.15	2027006400	39312	32.26	51300	52000	51300	67600	36400	52000	51562.03	6.75	0	7390	53666	52832	52166	51332	50666	52500	51000	384	15600	500	39520	100	1	76827750	39489	176.63	2.32	12	0.05	291.00	22178.00	88600	20230803	-41.99	51200	20240612	0.39	73700	-30.26	20240102	51200	0.39	20240612	88600	-41.99	20230803	51200	0.39	20240612	0.75	N	302440	500	384 억		5183430	N	N	744	N	00	N
79	20240617	111020	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	51700	-300	5	-0.58	1383311700	26796	21.99	51300	52000	51300	67600	36400	52000	51623.81	6.75	0	5700	53666	52832	52166	51332	50666	52500	51000	384	15600	500	39520	100	1	76827750	39720	177.66	2.33	12	0.03	291.00	22178.00	88600	20230803	-41.65	51200	20240612	0.98	73700	-29.85	20240102	51200	0.98	20240612	88600	-41.65	20230803	51200	0.98	20240612	0.75	N	302440	500	384 억		5183430	N	N	744	N	00	N
80	20240617	101019	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	51700	-300	5	-0.58	1017815100	19713	16.18	51300	52000	51300	67600	36400	52000	51631.67	6.75	0	4550	53666	52832	52166	51332	50666	52500	51000	384	15600	500	39520	100	1	76827750	39720	177.66	2.33	12	0.03	291.00	22178.00	88600	20230803	-41.65	51200	20240612	0.98	73700	-29.85	20240102	51200	0.98	20240612	88600	-41.65	20230803	51200	0.98	20240612	0.75	N	302440	500	384 억		5183430	N	N	744	N	00	N
81	20240617	091022	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	51600	-400	5	-0.77	393302500	7640	6.27	51300	51800	51300	67600	36400	52000	51479.38	6.75	0	2060	53666	52832	52166	51332	50666	52500	51000	384	15600	500	39520	100	1	76827750	39643	177.32	2.33	12	0.01	291.00	22178.00	88600	20230803	-41.76	51200	20240612	0.78	73700	-29.99	20240102	51200	0.78	20240612	88600	-41.76	20230803	51200	0.78	20240612	0.75	N	302440	500	384 억		5183430	N	N	744	N	00	N
82	20240614	160853	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	52000	-1400	5	-2.62	6312488300	121627	59.38	53000	53000	51500	69400	37400	53400	51900.34	6.77	0	-23274	54266	53832	52966	52532	51666	54050	52750	384	16000	500	40580	100	1	76827750	39950	178.69	2.34	12	0.16	291.00	22178.00	88600	20230803	-41.31	51200	20240612	1.56	73700	-29.44	20240102	51200	1.56	20240612	88600	-41.31	20230803	51200	1.56	20240612	0.75	N	302440	500	384 억		5200217	N	N	744	N	00	N
83	20240614	150856	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	51600	-1800	5	-3.37	5786719700	111477	54.42	53000	53000	51500	69400	37400	53400	51909.54	6.77	0	-24352	54266	53832	52966	52532	51666	54050	52750	384	16000	500	40580	100	1	76827750	39643	177.32	2.33	12	0.15	291.00	22178.00	88600	20230803	-41.76	51200	20240612	0.78	73700	-29.99	20240102	51200	0.78	20240612	88600	-41.76	20230803	51200	0.78	20240612	0.75	N	302440	500	384 억		5200217	N	N	14827	N	00	N
84	20240614	140855	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	51900	-1500	5	-2.81	4960360200	95509	46.63	53000	53000	51500	69400	37400	53400	51936.05	6.77	0	-20255	54266	53832	52966	52532	51666	54050	52750	384	16000	500	40580	100	1	76827750	39874	178.35	2.34	12	0.12	291.00	22178.00	88600	20230803	-41.42	51200	20240612	1.37	73700	-29.58	20240102	51200	1.37	20240612	88600	-41.42	20230803	51200	1.37	20240612	0.75	N	302440	500	384 억		5200217	N	N	14827	N	00	N
85	20240614	130858	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	51800	-1600	5	-3.00	4515881300	86917	42.43	53000	53000	51500	69400	37400	53400	51956.25	6.77	0	-19736	54266	53832	52966	52532	51666	54050	52750	384	16000	500	40580	100	1	76827750	39797	178.01	2.34	12	0.11	291.00	22178.00	88600	20230803	-41.53	51200	20240612	1.17	73700	-29.72	20240102	51200	1.17	20240612	88600	-41.53	20230803	51200	1.17	20240612	0.75	N	302440	500	384 억		5200217	N	N	14827	N	00	N
86	20240614	120901	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	51800	-1600	5	-3.00	4020674900	77357	37.77	53000	53000	51500	69400	37400	53400	51975.58	6.77	0	-19287	54266	53832	52966	52532	51666	54050	52750	384	16000	500	40580	100	1	76827750	39797	178.01	2.34	12	0.10	291.00	22178.00	88600	20230803	-41.53	51200	20240612	1.17	73700	-29.72	20240102	51200	1.17	20240612	88600	-41.53	20230803	51200	1.17	20240612	0.75	N	302440	500	384 억		5200217	N	N	14827	N	00	N
87	20240614	111009	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	51800	-1600	5	-3.00	3586873400	68978	33.68	53000	53000	51500	69400	37400	53400	52000.25	6.77	0	-19285	54266	53832	52966	52532	51666	54050	52750	384	16000	500	40580	100	1	76827750	39797	178.01	2.34	12	0.09	291.00	22178.00	88600	20230803	-41.53	51200	20240612	1.17	73700	-29.72	20240102	51200	1.17	20240612	88600	-41.53	20230803	51200	1.17	20240612	0.75	N	302440	500	384 억		5200217	N	N	14827	N	00	N
88	20240614	101008	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	52100	-1300	5	-2.43	1791317700	34279	16.74	53000	53000	52000	69400	37400	53400	52257.00	6.77	0	-8406	54266	53832	52966	52532	51666	54050	52750	384	16000	500	40580	100	1	76827750	40027	179.04	2.35	12	0.04	291.00	22178.00	88600	20230803	-41.20	51200	20240612	1.76	73700	-29.31	20240102	51200	1.76	20240612	88600	-41.20	20230803	51200	1.76	20240612	0.75	N	302440	500	384 억		5200217	N	N	14827	N	00	N
89	20240614	091014	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	52200	-1200	5	-2.25	493498200	9396	4.59	53000	53000	52200	69400	37400	53400	52522.16	6.77	0	-3296	54266	53832	52966	52532	51666	54050	52750	384	16000	500	40580	100	1	76827750	40104	179.38	2.35	12	0.01	291.00	22178.00	88600	20230803	-41.08	51200	20240612	1.95	73700	-29.17	20240102	51200	1.95	20240612	88600	-41.08	20230803	51200	1.95	20240612	0.75	N	302440	500	384 억		5200217	N	N	14827	N	00	N
90	20240613	160957	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	53400	1600	2	3.09	10765514600	202969	306.21	52100	53400	52100	67300	36300	51800	53039.70	6.84	0	71072	52600	52200	51700	51300	50800	52400	51500	384	15500	500	39360	100	1	76827750	41026	183.51	2.41	12	0.26	291.00	22178.00	88600	20230803	-39.73	51200	20240612	4.30	73700	-27.54	20240102	51200	4.30	20240612	88600	-39.73	20230803	51200	4.30	20240612	0.76	N	302440	500	384 억		5253313	N	N	14172	N	00	N
91	20240613	151016	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	53000	1200	2	2.32	5940911900	112574	169.83	52100	53200	52100	67300	36300	51800	52773.39	6.84	0	38651	52600	52200	51700	51300	50800	52400	51500	384	15500	500	39360	100	1	76827750	40719	182.13	2.39	12	0.15	291.00	22178.00	88600	20230803	-40.18	51200	20240612	3.52	73700	-28.09	20240102	51200	3.52	20240612	88600	-40.18	20230803	51200	3.52	20240612	0.76	N	302440	500	384 억		5253313	N	N	192	N	00	N
92	20240613	141004	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	53000	1200	2	2.32	4567775100	86694	130.79	52100	53100	52100	67300	36300	51800	52688.48	6.84	0	35056	52600	52200	51700	51300	50800	52400	51500	384	15500	500	39360	100	1	76827750	40719	182.13	2.39	12	0.11	291.00	22178.00	88600	20230803	-40.18	51200	20240612	3.52	73700	-28.09	20240102	51200	3.52	20240612	88600	-40.18	20230803	51200	3.52	20240612	0.76	N	302440	500	384 억		5253313	N	N	192	N	00	N
93	20240613	131002	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	52900	1100	2	2.12	3646773100	69260	104.49	52100	53100	52100	67300	36300	51800	52653.38	6.84	0	29299	52600	52200	51700	51300	50800	52400	51500	384	15500	500	39360	100	1	76827750	40642	181.79	2.39	12	0.09	291.00	22178.00	88600	20230803	-40.29	51200	20240612	3.32	73700	-28.22	20240102	51200	3.32	20240612	88600	-40.29	20230803	51200	3.32	20240612	0.76	N	302440	500	384 억		5253313	N	N	192	N	00	N
94	20240613	121006	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	52800	1000	2	1.93	2875250600	54670	82.48	52100	53100	52100	67300	36300	51800	52592.84	6.84	0	25103	52600	52200	51700	51300	50800	52400	51500	384	15500	500	39360	100	1	76827750	40565	181.44	2.38	12	0.07	291.00	22178.00	88600	20230803	-40.41	51200	20240612	3.12	73700	-28.36	20240102	51200	3.12	20240612	88600	-40.41	20230803	51200	3.12	20240612	0.76	N	302440	500	384 억		5253313	N	N	192	N	00	N
95	20240613	110959	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	52800	1000	2	1.93	1815116800	34621	52.23	52100	52800	52100	67300	36300	51800	52428.20	6.84	0	15426	52600	52200	51700	51300	50800	52400	51500	384	15500	500	39360	100	1	76827750	40565	181.44	2.38	12	0.05	291.00	22178.00	88600	20230803	-40.41	51200	20240612	3.12	73700	-28.36	20240102	51200	3.12	20240612	88600	-40.41	20230803	51200	3.12	20240612	0.76	N	302440	500	384 억		5253313	N	N	192	N	00	N
96	20240613	100958	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	52300	500	2	0.97	968395000	18490	27.89	52100	52700	52100	67300	36300	51800	52373.99	6.84	0	4439	52600	52200	51700	51300	50800	52400	51500	384	15500	500	39360	100	1	76827750	40181	179.73	2.36	12	0.02	291.00	22178.00	88600	20230803	-40.97	51200	20240612	2.15	73700	-29.04	20240102	51200	2.15	20240612	88600	-40.97	20230803	51200	2.15	20240612	0.76	N	302440	500	384 억		5253313	N	N	192	N	00	N
97	20240613	091007	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	52200	400	2	0.77	270797600	5175	7.81	52100	52600	52100	67300	36300	51800	52328.04	6.84	0	1464	52600	52200	51700	51300	50800	52400	51500	384	15500	500	39360	100	1	76827750	40104	179.38	2.35	12	0.01	291.00	22178.00	88600	20230803	-41.08	51200	20240612	1.95	73700	-29.17	20240102	51200	1.95	20240612	88600	-41.08	20230803	51200	1.95	20240612	0.76	N	302440	500	384 억		5253313	N	N	192	N	00	N
98	20240612	160950	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	51800	500	2	0.97	3381820600	65566	51.95	51200	52100	51200	66600	36000	51300	51578.61	6.81	0	9563	53433	52366	51833	50766	50233	52100	50500	384	15300	500	38980	100	1	76827750	39797	178.01	2.34	12	0.09	291.00	22178.00	88600	20230803	-41.53	51200	20240612	1.17	73700	-29.72	20240102	51200	1.17	20240612	88600	-41.53	20230803	51200	1.17	20240612	0.75	N	302440	500	384 억		5234953	N	N	192	N	00	N
99	20240612	151001	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	51400	100	2	0.19	3088604400	59889	47.45	51200	52100	51200	66600	36000	51300	51572.17	6.81	0	6810	53433	52366	51833	50766	50233	52100	50500	384	15300	500	38980	100	1	76827750	39489	176.63	2.32	12	0.08	291.00	22178.00	88600	20230803	-41.99	51200	20240612	0.39	73700	-30.26	20240102	51200	0.39	20240612	88600	-41.99	20230803	51200	0.39	20240612	0.75	N	302440	500	384 억		5234953	N	N	274	N	00	N
100	20240612	140954	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	51600	300	2	0.58	2626575700	50906	40.33	51200	52100	51200	66600	36000	51300	51596.61	6.81	0	5818	53433	52366	51833	50766	50233	52100	50500	384	15300	500	38980	100	1	76827750	39643	177.32	2.33	12	0.07	291.00	22178.00	88600	20230803	-41.76	51200	20240612	0.78	73700	-29.99	20240102	51200	0.78	20240612	88600	-41.76	20230803	51200	0.78	20240612	0.75	N	302440	500	384 억		5234953	N	N	274	N	00	N
101	20240612	130956	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	51700	400	2	0.78	2049753700	39702	31.46	51200	52100	51200	66600	36000	51300	51628.52	6.81	0	4748	53433	52366	51833	50766	50233	52100	50500	384	15300	500	38980	100	1	76827750	39720	177.66	2.33	12	0.05	291.00	22178.00	88600	20230803	-41.65	51200	20240612	0.98	73700	-29.85	20240102	51200	0.98	20240612	88600	-41.65	20230803	51200	0.98	20240612	0.75	N	302440	500	384 억		5234953	N	N	274	N	00	N
102	20240612	120954	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	51600	300	2	0.58	1813584000	35131	27.83	51200	52100	51200	66600	36000	51300	51623.51	6.81	0	3796	53433	52366	51833	50766	50233	52100	50500	384	15300	500	38980	100	1	76827750	39643	177.32	2.33	12	0.05	291.00	22178.00	88600	20230803	-41.76	51200	20240612	0.78	73700	-29.99	20240102	51200	0.78	20240612	88600	-41.76	20230803	51200	0.78	20240612	0.75	N	302440	500	384 억		5234953	N	N	274	N	00	N
103	20240612	110953	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	51500	200	2	0.39	1507369000	29204	23.14	51200	52100	51200	66600	36000	51300	51615.21	6.81	0	3157	53433	52366	51833	50766	50233	52100	50500	384	15300	500	38980	100	1	76827750	39566	176.98	2.32	12	0.04	291.00	22178.00	88600	20230803	-41.87	51200	20240612	0.59	73700	-30.12	20240102	51200	0.59	20240612	88600	-41.87	20230803	51200	0.59	20240612	0.75	N	302440	500	384 억		5234953	N	N	274	N	00	N
104	20240612	100955	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	51700	400	2	0.78	1125266000	21807	17.28	51200	52100	51200	66600	36000	51300	51601.21	6.81	0	3319	53433	52366	51833	50766	50233	52100	50500	384	15300	500	38980	100	1	76827750	39720	177.66	2.33	12	0.03	291.00	22178.00	88600	20230803	-41.65	51200	20240612	0.98	73700	-29.85	20240102	51200	0.98	20240612	88600	-41.65	20230803	51200	0.98	20240612	0.75	N	302440	500	384 억		5234953	N	N	274	N	00	N
105	20240612	090957	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	51900	600	2	1.17	586835800	11398	9.03	51200	52000	51200	66600	36000	51300	51485.94	6.81	0	3551	53433	52366	51833	50766	50233	52100	50500	384	15300	500	38980	100	1	76827750	39874	178.35	2.34	12	0.01	291.00	22178.00	88600	20230803	-41.42	51200	20240612	1.37	73700	-29.58	20240102	51200	1.37	20240612	88600	-41.42	20230803	51200	1.37	20240612	0.75	N	302440	500	384 억		5234953	N	N	274	N	00	N
106	20240610	160946	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	52200	-1300	5	-2.43	3651923600	69619	89.18	53000	53300	52200	69500	37500	53500	52456.32	6.86	0	-23154	54033	53766	53333	53066	52633	53900	53200	384	16000	500	40660	100	1	76827750	40104	179.38	2.35	12	0.09	291.00	22178.00	88600	20230803	-41.08	51500	20240603	1.36	73700	-29.17	20240102	51500	1.36	20240603	88600	-41.08	20230803	51500	1.36	20240603	0.75	N	302440	500	384 억		5272201	N	N	262	N	00	N
107	20240610	150955	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	52400	-1100	5	-2.06	3139798200	59818	76.63	53000	53300	52200	69500	37500	53500	52489.19	6.86	0	-19347	54033	53766	53333	53066	52633	53900	53200	384	16000	500	40660	100	1	76827750	40258	180.07	2.36	12	0.08	291.00	22178.00	88600	20230803	-40.86	51500	20240603	1.75	73700	-28.90	20240102	51500	1.75	20240603	88600	-40.86	20230803	51500	1.75	20240603	0.75	N	302440	500	384 억		5272201	N	N	832	N	00	N
108	20240610	140951	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	52600	-900	5	-1.68	2548172100	48531	62.17	53000	53300	52200	69500	37500	53500	52506.07	6.86	0	-19871	54033	53766	53333	53066	52633	53900	53200	384	16000	500	40660	100	1	76827750	40411	180.76	2.37	12	0.06	291.00	22178.00	88600	20230803	-40.63	51500	20240603	2.14	73700	-28.63	20240102	51500	2.14	20240603	88600	-40.63	20230803	51500	2.14	20240603	0.75	N	302440	500	384 억		5272201	N	N	832	N	00	N
109	20240610	130947	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	52600	-900	5	-1.68	2388886800	45502	58.29	53000	53300	52200	69500	37500	53500	52500.70	6.86	0	-20294	54033	53766	53333	53066	52633	53900	53200	384	16000	500	40660	100	1	76827750	40411	180.76	2.37	12	0.06	291.00	22178.00	88600	20230803	-40.63	51500	20240603	2.14	73700	-28.63	20240102	51500	2.14	20240603	88600	-40.63	20230803	51500	2.14	20240603	0.75	N	302440	500	384 억		5272201	N	N	832	N	00	N
110	20240610	120949	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	52500	-1000	5	-1.87	2040176700	38859	49.78	53000	53300	52200	69500	37500	53500	52502.04	6.86	0	-19852	54033	53766	53333	53066	52633	53900	53200	384	16000	500	40660	100	1	76827750	40335	180.41	2.37	12	0.05	291.00	22178.00	88600	20230803	-40.74	51500	20240603	1.94	73700	-28.77	20240102	51500	1.94	20240603	88600	-40.74	20230803	51500	1.94	20240603	0.75	N	302440	500	384 억		5272201	N	N	832	N	00	N
111	20240610	110951	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	52300	-1200	5	-2.24	1826203600	34779	44.55	53000	53300	52200	69500	37500	53500	52508.80	6.86	0	-19337	54033	53766	53333	53066	52633	53900	53200	384	16000	500	40660	100	1	76827750	40181	179.73	2.36	12	0.05	291.00	22178.00	88600	20230803	-40.97	51500	20240603	1.55	73700	-29.04	20240102	51500	1.55	20240603	88600	-40.97	20230803	51500	1.55	20240603	0.75	N	302440	500	384 억		5272201	N	N	832	N	00	N
112	20240610	100949	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	52400	-1100	5	-2.06	1569239100	29872	38.27	53000	53300	52200	69500	37500	53500	52532.11	6.86	0	-18767	54033	53766	53333	53066	52633	53900	53200	384	16000	500	40660	100	1	76827750	40258	180.07	2.36	12	0.04	291.00	22178.00	88600	20230803	-40.86	51500	20240603	1.75	73700	-28.90	20240102	51500	1.75	20240603	88600	-40.86	20230803	51500	1.75	20240603	0.75	N	302440	500	384 억		5272201	N	N	832	N	00	N
113	20240610	090955	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	52600	-900	5	-1.68	482579200	9147	11.72	53000	53300	52500	69500	37500	53500	52758.19	6.86	0	-5467	54033	53766	53333	53066	52633	53900	53200	384	16000	500	40660	100	1	76827750	40411	180.76	2.37	12	0.01	291.00	22178.00	88600	20230803	-40.63	51500	20240603	2.14	73700	-28.63	20240102	51500	2.14	20240603	88600	-40.63	20230803	51500	2.14	20240603	0.75	N	302440	500	384 억		5272201	N	N	832	N	00	N
114	20240607	161021	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	53500	700	2	1.33	4145679500	77860	77.50	53000	53600	52900	68600	37000	52800	53244.78	6.83	0	23177	53733	53266	52633	52166	51533	53500	52400	384	15800	500	40120	100	1	76827750	41103	183.85	2.41	12	0.10	291.00	22178.00	88600	20230803	-39.62	51500	20240603	3.88	73700	-27.41	20240102	51500	3.88	20240603	88600	-39.62	20230803	51500	3.88	20240603	0.75	N	302440	500	384 억		5246226	N	N	832	N	00	N
115	20240607	151029	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	53400	600	2	1.14	3583972700	67351	67.04	53000	53600	52900	68600	37000	52800	53213.36	6.83	0	19098	53733	53266	52633	52166	51533	53500	52400	384	15800	500	40120	100	1	76827750	41026	183.51	2.41	12	0.09	291.00	22178.00	88600	20230803	-39.73	51500	20240603	3.69	73700	-27.54	20240102	51500	3.69	20240603	88600	-39.73	20230803	51500	3.69	20240603	0.75	N	302440	500	384 억		5246226	N	N	124	N	00	N
116	20240607	141023	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	53200	400	2	0.76	2851852300	53605	53.36	53000	53600	52900	68600	37000	52800	53201.24	6.83	0	12250	53733	53266	52633	52166	51533	53500	52400	384	15800	500	40120	100	1	76827750	40872	182.82	2.40	12	0.07	291.00	22178.00	88600	20230803	-39.95	51500	20240603	3.30	73700	-27.82	20240102	51500	3.30	20240603	88600	-39.95	20230803	51500	3.30	20240603	0.75	N	302440	500	384 억		5246226	N	N	124	N	00	N
117	20240607	131018	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	53200	400	2	0.76	2489776900	46787	46.57	53000	53600	52900	68600	37000	52800	53215.14	6.83	0	10251	53733	53266	52633	52166	51533	53500	52400	384	15800	500	40120	100	1	76827750	40872	182.82	2.40	12	0.06	291.00	22178.00	88600	20230803	-39.95	51500	20240603	3.30	73700	-27.82	20240102	51500	3.30	20240603	88600	-39.95	20230803	51500	3.30	20240603	0.75	N	302440	500	384 억		5246226	N	N	124	N	00	N
118	20240607	121023	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	53000	200	2	0.38	2230937300	41914	41.72	53000	53600	52900	68600	37000	52800	53226.54	6.83	0	8327	53733	53266	52633	52166	51533	53500	52400	384	15800	500	40120	100	1	76827750	40719	182.13	2.39	12	0.05	291.00	22178.00	88600	20230803	-40.18	51500	20240603	2.91	73700	-28.09	20240102	51500	2.91	20240603	88600	-40.18	20230803	51500	2.91	20240603	0.75	N	302440	500	384 억		5246226	N	N	124	N	00	N
119	20240607	111005	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	53000	200	2	0.38	1893480000	35553	35.39	53000	53600	52900	68600	37000	52800	53257.95	6.83	0	6152	53733	53266	52633	52166	51533	53500	52400	384	15800	500	40120	100	1	76827750	40719	182.13	2.39	12	0.05	291.00	22178.00	88600	20230803	-40.18	51500	20240603	2.91	73700	-28.09	20240102	51500	2.91	20240603	88600	-40.18	20230803	51500	2.91	20240603	0.75	N	302440	500	384 억		5246226	N	N	124	N	00	N
120	20240607	101023	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	53300	500	2	0.95	1380091000	25877	25.76	53000	53600	53000	68600	37000	52800	53332.73	6.83	0	4628	53733	53266	52633	52166	51533	53500	52400	384	15800	500	40120	100	1	76827750	40949	183.16	2.40	12	0.03	291.00	22178.00	88600	20230803	-39.84	51500	20240603	3.50	73700	-27.68	20240102	51500	3.50	20240603	88600	-39.84	20230803	51500	3.50	20240603	0.75	N	302440	500	384 억		5246226	N	N	124	N	00	N
121	20240607	091021	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	53300	500	2	0.95	574266900	10767	10.72	53000	53600	53000	68600	37000	52800	53335.83	6.83	0	2772	53733	53266	52633	52166	51533	53500	52400	384	15800	500	40120	100	1	76827750	40949	183.16	2.40	12	0.01	291.00	22178.00	88600	20230803	-39.84	51500	20240603	3.50	73700	-27.68	20240102	51500	3.50	20240603	88600	-39.84	20230803	51500	3.50	20240603	0.75	N	302440	500	384 억		5246226	N	N	124	N	00	N
122	20240605	161019	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	52800	1100	2	2.13	5246227900	99662	100.98	52500	53100	52000	67200	36200	51700	52639.85	6.82	0	8280	52233	51966	51733	51466	51233	52100	51600	384	15500	500	39290	100	1	76827750	40565	181.44	2.38	12	0.13	291.00	22178.00	88600	20230803	-40.41	51500	20240603	2.52	73700	-28.36	20240102	51500	2.52	20240603	88600	-40.41	20230803	51500	2.52	20240603	0.75	N	302440	500	384 억		5235983	N	N	124	N	00	N
123	20240605	151016	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	52900	1200	2	2.32	4798936500	91197	92.40	52500	53100	52000	67200	36200	51700	52621.65	6.82	0	11124	52233	51966	51733	51466	51233	52100	51600	384	15500	500	39290	100	1	76827750	40642	181.79	2.39	12	0.12	291.00	22178.00	88600	20230803	-40.29	51500	20240603	2.72	73700	-28.22	20240102	51500	2.72	20240603	88600	-40.29	20230803	51500	2.72	20240603	0.75	N	302440	500	384 억		5235983	N	N	384	N	00	N
124	20240605	141017	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	52900	1200	2	2.32	4240590100	80642	81.71	52500	53100	52000	67200	36200	51700	52585.38	6.82	0	10594	52233	51966	51733	51466	51233	52100	51600	384	15500	500	39290	100	1	76827750	40642	181.79	2.39	12	0.10	291.00	22178.00	88600	20230803	-40.29	51500	20240603	2.72	73700	-28.22	20240102	51500	2.72	20240603	88600	-40.29	20230803	51500	2.72	20240603	0.75	N	302440	500	384 억		5235983	N	N	384	N	00	N
125	20240605	131016	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	52800	1100	2	2.13	3872850500	73685	74.66	52500	53100	52000	67200	36200	51700	52559.55	6.82	0	10360	52233	51966	51733	51466	51233	52100	51600	384	15500	500	39290	100	1	76827750	40565	181.44	2.38	12	0.10	291.00	22178.00	88600	20230803	-40.41	51500	20240603	2.52	73700	-28.36	20240102	51500	2.52	20240603	88600	-40.41	20230803	51500	2.52	20240603	0.75	N	302440	500	384 억		5235983	N	N	384	N	00	N
126	20240605	121014	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	52800	1100	2	2.13	2908787200	55466	56.20	52500	52800	52000	67200	36200	51700	52442.71	6.82	0	9428	52233	51966	51733	51466	51233	52100	51600	384	15500	500	39290	100	1	76827750	40565	181.44	2.38	12	0.07	291.00	22178.00	88600	20230803	-40.41	51500	20240603	2.52	73700	-28.36	20240102	51500	2.52	20240603	88600	-40.41	20230803	51500	2.52	20240603	0.75	N	302440	500	384 억		5235983	N	N	384	N	00	N
127	20240605	111015	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	52700	1000	2	1.93	2458293200	46915	47.53	52500	52700	52000	67200	36200	51700	52398.87	6.82	0	7225	52233	51966	51733	51466	51233	52100	51600	384	15500	500	39290	100	1	76827750	40488	181.10	2.38	12	0.06	291.00	22178.00	88600	20230803	-40.52	51500	20240603	2.33	73700	-28.49	20240102	51500	2.33	20240603	88600	-40.52	20230803	51500	2.33	20240603	0.75	N	302440	500	384 억		5235983	N	N	384	N	00	N
128	20240605	101013	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	52100	400	2	0.77	1610560700	30750	31.16	52500	52700	52000	67200	36200	51700	52375.96	6.82	0	1554	52233	51966	51733	51466	51233	52100	51600	384	15500	500	39290	100	1	76827750	40027	179.04	2.35	12	0.04	291.00	22178.00	88600	20230803	-41.20	51500	20240603	1.17	73700	-29.31	20240102	51500	1.17	20240603	88600	-41.20	20230803	51500	1.17	20240603	0.75	N	302440	500	384 억		5235983	N	N	384	N	00	N
129	20240605	091012	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	52500	800	2	1.55	694308900	13213	13.39	52500	52700	52400	67200	36200	51700	52547.41	6.82	0	1273	52233	51966	51733	51466	51233	52100	51600	384	15500	500	39290	100	1	76827750	40335	180.41	2.37	12	0.02	291.00	22178.00	88600	20230803	-40.74	51500	20240603	1.94	73700	-28.77	20240102	51500	1.94	20240603	88600	-40.74	20230803	51500	1.94	20240603	0.75	N	302440	500	384 억		5235983	N	N	384	N	00	N
130	20240604	161004	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	51700	0	3	0.00	4956156500	95823	74.44	51500	52000	51500	67200	36200	51700	51722.07	6.83	0	-9031	53566	52632	52066	51132	50566	52350	50850	384	15500	500	39290	100	1	76827750	39720	177.66	2.33	12	0.12	291.00	22178.00	88600	20230803	-41.65	51500	20240604	0.39	73700	-29.85	20240102	51500	0.39	20240604	88600	-41.65	20230803	51500	0.39	20240604	0.73	N	302440	500	384 억		5244124	N	N	384	N	00	N
131	20240604	151005	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	51700	0	3	0.00	4537571900	87731	68.16	51500	52000	51500	67200	36200	51700	51721.42	6.83	0	-7638	53566	52632	52066	51132	50566	52350	50850	384	15500	500	39290	100	1	76827750	39720	177.66	2.33	12	0.11	291.00	22178.00	88600	20230803	-41.65	51500	20240604	0.39	73700	-29.85	20240102	51500	0.39	20240604	88600	-41.65	20230803	51500	0.39	20240604	0.73	N	302440	500	384 억		5244124	N	N	541	N	00	N
132	20240604	141008	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	51800	100	2	0.19	3762417600	72769	56.53	51500	52000	51500	67200	36200	51700	51703.58	6.83	0	-2732	53566	52632	52066	51132	50566	52350	50850	384	15500	500	39290	100	1	76827750	39797	178.01	2.34	12	0.09	291.00	22178.00	88600	20230803	-41.53	51500	20240604	0.58	73700	-29.72	20240102	51500	0.58	20240604	88600	-41.53	20230803	51500	0.58	20240604	0.73	N	302440	500	384 억		5244124	N	N	541	N	00	N
133	20240604	131004	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	51900	200	2	0.39	3002308200	58099	45.14	51500	52000	51500	67200	36200	51700	51675.73	6.83	0	-6059	53566	52632	52066	51132	50566	52350	50850	384	15500	500	39290	100	1	76827750	39874	178.35	2.34	12	0.08	291.00	22178.00	88600	20230803	-41.42	51500	20240604	0.78	73700	-29.58	20240102	51500	0.78	20240604	88600	-41.42	20230803	51500	0.78	20240604	0.73	N	302440	500	384 억		5244124	N	N	541	N	00	N
134	20240604	121002	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	51700	0	3	0.00	2526237400	48896	37.99	51500	52000	51500	67200	36200	51700	51665.52	6.83	0	-5644	53566	52632	52066	51132	50566	52350	50850	384	15500	500	39290	100	1	76827750	39720	177.66	2.33	12	0.06	291.00	22178.00	88600	20230803	-41.65	51500	20240604	0.39	73700	-29.85	20240102	51500	0.39	20240604	88600	-41.65	20230803	51500	0.39	20240604	0.73	N	302440	500	384 억		5244124	N	N	541	N	00	N
135	20240604	110959	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	51800	100	2	0.19	2088047300	40417	31.40	51500	52000	51500	67200	36200	51700	51662.60	6.83	0	-5043	53566	52632	52066	51132	50566	52350	50850	384	15500	500	39290	100	1	76827750	39797	178.01	2.34	12	0.05	291.00	22178.00	88600	20230803	-41.53	51500	20240604	0.58	73700	-29.72	20240102	51500	0.58	20240604	88600	-41.53	20230803	51500	0.58	20240604	0.73	N	302440	500	384 억		5244124	N	N	541	N	00	N
136	20240604	101002	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	51600	-100	5	-0.19	1587767100	30727	23.87	51500	52000	51500	67200	36200	51700	51673.35	6.83	0	-5030	53566	52632	52066	51132	50566	52350	50850	384	15500	500	39290	100	1	76827750	39643	177.32	2.33	12	0.04	291.00	22178.00	88600	20230803	-41.76	51500	20240604	0.19	73700	-29.99	20240102	51500	0.19	20240604	88600	-41.76	20230803	51500	0.19	20240604	0.73	N	302440	500	384 억		5244124	N	N	541	N	00	N
137	20240604	091001	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	51900	200	2	0.39	451691500	8749	6.80	51500	51900	51500	67200	36200	51700	51627.79	6.83	0	-1083	53566	52632	52066	51132	50566	52350	50850	384	15500	500	39290	100	1	76827750	39874	178.35	2.34	12	0.01	291.00	22178.00	88600	20230803	-41.42	51500	20240604	0.78	73700	-29.58	20240102	51500	0.78	20240604	88600	-41.42	20230803	51500	0.78	20240604	0.73	N	302440	500	384 억		5244124	N	N	541	N	00	N
138	20240603	160951	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	51700	0	3	0.00	6634839200	127797	52.78	52100	53000	51500	67200	36200	51700	51917.19	6.88	0	-51171	53700	52700	52200	51200	50700	52450	50950	384	15500	500	39290	100	1	76827750	39720	177.66	2.33	12	0.17	291.00	22178.00	88600	20230803	-41.65	51500	20240603	0.39	73700	-29.85	20240102	51500	0.39	20240603	88600	-41.65	20230803	51500	0.39	20240603	0.74	N	302440	500	384 억		5283782	N	N	541	N	00	N
139	20240603	150951	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	51600	-100	5	-0.19	6091631200	117291	48.44	52100	53000	51500	67200	36200	51700	51936.05	6.88	0	-49661	53700	52700	52200	51200	50700	52450	50950	384	15500	500	39290	100	1	76827750	39643	177.32	2.33	12	0.15	291.00	22178.00	88600	20230803	-41.76	51500	20240603	0.19	73700	-29.99	20240102	51500	0.19	20240603	88600	-41.76	20230803	51500	0.19	20240603	0.74	N	302440	500	384 억		5283782	N	N	69	N	00	N
140	20240603	140951	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	51600	-100	5	-0.19	5283814800	101657	41.98	52100	53000	51500	67200	36200	51700	51976.89	6.88	0	-43381	53700	52700	52200	51200	50700	52450	50950	384	15500	500	39290	100	1	76827750	39643	177.32	2.33	12	0.13	291.00	22178.00	88600	20230803	-41.76	51500	20240603	0.19	73700	-29.99	20240102	51500	0.19	20240603	88600	-41.76	20230803	51500	0.19	20240603	0.74	N	302440	500	384 억		5283782	N	N	69	N	00	N
141	20240603	130952	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	51700	0	3	0.00	4713176400	90598	37.41	52100	53000	51500	67200	36200	51700	52022.96	6.88	0	-35470	53700	52700	52200	51200	50700	52450	50950	384	15500	500	39290	100	1	76827750	39720	177.66	2.33	12	0.12	291.00	22178.00	88600	20230803	-41.65	51500	20240603	0.39	73700	-29.85	20240102	51500	0.39	20240603	88600	-41.65	20230803	51500	0.39	20240603	0.74	N	302440	500	384 억		5283782	N	N	69	N	00	N
142	20240603	120951	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	51600	-100	5	-0.19	3937618700	75579	31.21	52100	53000	51500	67200	36200	51700	52099.38	6.88	0	-29585	53700	52700	52200	51200	50700	52450	50950	384	15500	500	39290	100	1	76827750	39643	177.32	2.33	12	0.10	291.00	22178.00	88600	20230803	-41.76	51500	20240603	0.19	73700	-29.99	20240102	51500	0.19	20240603	88600	-41.76	20230803	51500	0.19	20240603	0.74	N	302440	500	384 억		5283782	N	N	69	N	00	N
143	20240603	110945	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	51900	200	2	0.39	3066119400	58722	24.25	52100	53000	51600	67200	36200	51700	52214.15	6.88	0	-20367	53700	52700	52200	51200	50700	52450	50950	384	15500	500	39290	100	1	76827750	39874	178.35	2.34	12	0.08	291.00	22178.00	88600	20230803	-41.42	51600	20240603	0.58	73700	-29.58	20240102	51600	0.58	20240603	88600	-41.42	20230803	51600	0.58	20240603	0.74	N	302440	500	384 억		5283782	N	N	69	N	00	N
144	20240603	100940	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	52300	600	2	1.16	1772386000	33772	13.95	52100	53000	51800	67200	36200	51700	52480.93	6.88	0	-5027	53700	52700	52200	51200	50700	52450	50950	384	15500	500	39290	100	1	76827750	40181	179.73	2.36	12	0.04	291.00	22178.00	88600	20230803	-40.97	51700	20240531	1.16	73700	-29.04	20240102	51700	1.16	20240531	88600	-40.97	20230803	51700	1.16	20240531	0.74	N	302440	500	384 억		5283782	N	N	69	N	00	N
145	20240603	090940	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	52700	1000	2	1.93	515425500	9867	4.07	52100	52800	51800	67200	36200	51700	52237.31	6.88	0	1608	53700	52700	52200	51200	50700	52450	50950	384	15500	500	39290	100	1	76827750	40488	181.10	2.38	12	0.01	291.00	22178.00	88600	20230803	-40.52	51700	20240531	1.93	73700	-28.49	20240102	51700	1.93	20240531	88600	-40.52	20230803	51700	1.93	20240531	0.74	N	302440	500	384 억		5283782	N	N	69	N	00	N