KissMeData/069620/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	160637	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	102400	900	2	0.89	2010370400	19691	93.43	101600	103000	100800	131900	71100	101500	102095.86	8.81	0	637	103900	102700	101500	100300	99100	103300	100900	290	30400	2500	75110	100	1	11586575	11865	9.75	1.54	12	0.17	10507.00	66469.00	127600	20240325	-19.75	88300	20230707	15.97	127600	-19.75	20240325	100100	2.30	20240626	127600	-19.75	20240325	88300	15.97	20230707	0.59	N	069620	2500	289 억		1020277	N	N	727	N	00	N
3	20240628	150649	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	102600	1100	2	1.08	1788928000	17529	83.17	101600	103000	100800	131900	71100	101500	102055.34	8.81	0	-44	103900	102700	101500	100300	99100	103300	100900	290	30400	2500	75110	100	1	11586575	11888	9.76	1.54	12	0.15	10507.00	66469.00	127600	20240325	-19.59	88300	20230707	16.19	127600	-19.59	20240325	100100	2.50	20240626	127600	-19.59	20240325	88300	16.19	20230707	0.59	N	069620	2500	289 억		1020277	N	N	133	N	00	N
4	20240628	140648	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	101800	300	2	0.30	1609139300	15771	74.83	101600	103000	100800	131900	71100	101500	102031.53	8.81	0	451	103900	102700	101500	100300	99100	103300	100900	290	30400	2500	75110	100	1	11586575	11795	9.69	1.53	12	0.14	10507.00	66469.00	127600	20240325	-20.22	88300	20230707	15.29	127600	-20.22	20240325	100100	1.70	20240626	127600	-20.22	20240325	88300	15.29	20230707	0.59	N	069620	2500	289 억		1020277	N	N	133	N	00	N
5	20240628	130648	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	102800	1300	2	1.28	1334940500	13087	62.09	101600	103000	100800	131900	71100	101500	102005.08	8.81	0	1392	103900	102700	101500	100300	99100	103300	100900	290	30400	2500	75110	100	1	11586575	11911	9.78	1.55	12	0.11	10507.00	66469.00	127600	20240325	-19.44	88300	20230707	16.42	127600	-19.44	20240325	100100	2.70	20240626	127600	-19.44	20240325	88300	16.42	20230707	0.59	N	069620	2500	289 억		1020277	N	N	133	N	00	N
6	20240628	120647	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	102800	1300	2	1.28	1203220800	11807	56.02	101600	103000	100800	131900	71100	101500	101907.41	8.81	0	1549	103900	102700	101500	100300	99100	103300	100900	290	30400	2500	75110	100	1	11586575	11911	9.78	1.55	12	0.10	10507.00	66469.00	127600	20240325	-19.44	88300	20230707	16.42	127600	-19.44	20240325	100100	2.70	20240626	127600	-19.44	20240325	88300	16.42	20230707	0.59	N	069620	2500	289 억		1020277	N	N	133	N	00	N
7	20240628	110637	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	102100	600	2	0.59	820564100	8082	38.35	101600	102600	100800	131900	71100	101500	101529.83	8.81	0	1	103900	102700	101500	100300	99100	103300	100900	290	30400	2500	75110	100	1	11586575	11830	9.72	1.54	12	0.07	10507.00	66469.00	127600	20240325	-19.98	88300	20230707	15.63	127600	-19.98	20240325	100100	2.00	20240626	127600	-19.98	20240325	88300	15.63	20230707	0.59	N	069620	2500	289 억		1020277	N	N	133	N	00	N
8	20240628	100634	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	101400	-100	5	-0.10	425736400	4199	19.92	101600	102400	101000	131900	71100	101500	101389.95	8.81	0	-896	103900	102700	101500	100300	99100	103300	100900	290	30400	2500	75110	100	1	11586575	11749	9.65	1.53	12	0.04	10507.00	66469.00	127600	20240325	-20.53	88300	20230707	14.84	127600	-20.53	20240325	100100	1.30	20240626	127600	-20.53	20240325	88300	14.84	20230707	0.59	N	069620	2500	289 억		1020277	N	N	133	N	00	N
9	20240628	090636	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	101800	300	2	0.30	85123700	838	3.98	101600	102200	101400	131900	71100	101500	101579.59	8.81	0	-87	103900	102700	101500	100300	99100	103300	100900	290	30400	2500	75110	100	1	11586575	11795	9.69	1.53	12	0.01	10507.00	66469.00	127600	20240325	-20.22	88300	20230707	15.29	127600	-20.22	20240325	100100	1.70	20240626	127600	-20.22	20240325	88300	15.29	20230707	0.59	N	069620	2500	289 억		1020277	N	N	133	N	00	N
10	20240627	160630	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	101500	900	2	0.89	2134009700	21015	107.25	100700	102700	100300	130700	70500	100600	101547.00	8.78	0	193	104133	102366	101233	99466	98333	101800	98900	290	30100	2500	74440	100	1	11586575	11760	9.66	1.53	12	0.18	10507.00	66469.00	127600	20240325	-20.45	88300	20230707	14.95	127600	-20.45	20240325	100100	1.40	20240626	127600	-20.45	20240325	88300	14.95	20230707	0.59	N	069620	2500	289 억		1016791	N	N	133	N	00	N
11	20240627	150637	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	101900	1300	2	1.29	1980549200	19505	99.55	100700	102700	100300	130700	70500	100600	101540.59	8.78	0	-148	104133	102366	101233	99466	98333	101800	98900	290	30100	2500	74440	100	1	11586575	11807	9.70	1.53	12	0.17	10507.00	66469.00	127600	20240325	-20.14	88300	20230707	15.40	127600	-20.14	20240325	100100	1.80	20240626	127600	-20.14	20240325	88300	15.40	20230707	0.59	N	069620	2500	289 억		1016791	N	N	133	N	00	N
12	20240627	140633	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	102000	1400	2	1.39	1795228300	17687	90.27	100700	102700	100300	130700	70500	100600	101499.88	8.78	0	-27	104133	102366	101233	99466	98333	101800	98900	290	30100	2500	74440	100	1	11586575	11818	9.71	1.53	12	0.15	10507.00	66469.00	127600	20240325	-20.06	88300	20230707	15.52	127600	-20.06	20240325	100100	1.90	20240626	127600	-20.06	20240325	88300	15.52	20230707	0.59	N	069620	2500	289 억		1016791	N	N	133	N	00	N
13	20240627	130633	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	102300	1700	2	1.69	1547682600	15261	77.89	100700	102700	100300	130700	70500	100600	101414.23	8.78	0	179	104133	102366	101233	99466	98333	101800	98900	290	30100	2500	74440	100	1	11586575	11853	9.74	1.54	12	0.13	10507.00	66469.00	127600	20240325	-19.83	88300	20230707	15.86	127600	-19.83	20240325	100100	2.20	20240626	127600	-19.83	20240325	88300	15.86	20230707	0.59	N	069620	2500	289 억		1016791	N	N	133	N	00	N
14	20240627	120636	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	101200	600	2	0.60	995194100	9844	50.24	100700	102100	100300	130700	70500	100600	101096.52	8.78	0	-776	104133	102366	101233	99466	98333	101800	98900	290	30100	2500	74440	100	1	11586575	11726	9.63	1.52	12	0.08	10507.00	66469.00	127600	20240325	-20.69	88300	20230707	14.61	127600	-20.69	20240325	100100	1.10	20240626	127600	-20.69	20240325	88300	14.61	20230707	0.59	N	069620	2500	289 억		1016791	N	N	133	N	00	N
15	20240627	110635	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	101300	700	2	0.70	816389400	8075	41.21	100700	102100	100300	130700	70500	100600	101100.85	8.78	0	-769	104133	102366	101233	99466	98333	101800	98900	290	30100	2500	74440	100	1	11586575	11737	9.64	1.52	12	0.07	10507.00	66469.00	127600	20240325	-20.61	88300	20230707	14.72	127600	-20.61	20240325	100100	1.20	20240626	127600	-20.61	20240325	88300	14.72	20230707	0.59	N	069620	2500	289 억		1016791	N	N	133	N	00	N
16	20240627	100634	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	101500	900	2	0.89	580886800	5750	29.35	100700	102100	100300	130700	70500	100600	101023.79	8.78	0	-471	104133	102366	101233	99466	98333	101800	98900	290	30100	2500	74440	100	1	11586575	11760	9.66	1.53	12	0.05	10507.00	66469.00	127600	20240325	-20.45	88300	20230707	14.95	127600	-20.45	20240325	100100	1.40	20240626	127600	-20.45	20240325	88300	14.95	20230707	0.59	N	069620	2500	289 억		1016791	N	N	133	N	00	N
17	20240627	090634	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	100700	100	2	0.10	156130200	1550	7.91	100700	101400	100300	130700	70500	100600	100729.16	8.78	0	-878	104133	102366	101233	99466	98333	101800	98900	290	30100	2500	74440	100	1	11586575	11668	9.58	1.51	12	0.01	10507.00	66469.00	127600	20240325	-21.08	88300	20230707	14.04	127600	-21.08	20240325	100100	0.60	20240626	127600	-21.08	20240325	88300	14.04	20230707	0.59	N	069620	2500	289 억		1016791	N	N	133	N	00	N
18	20240626	160632	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	100600	-1300	5	-1.28	1962577500	19479	150.96	103000	103000	100100	132400	71400	101900	100753.91	8.83	0	-4345	104300	103100	102200	101000	100100	102650	100550	290	30500	2500	75400	100	1	11586575	11656	9.57	1.51	12	0.17	10507.00	66469.00	127600	20240325	-21.16	88300	20230707	13.93	127600	-21.16	20240325	100100	0.50	20240626	127600	-21.16	20240325	88300	13.93	20230707	0.60	N	069620	2500	289 억		1023125	N	N	133	N	00	N
19	20240626	150634	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	100700	-1200	5	-1.18	1825618100	18118	140.42	103000	103000	100100	132400	71400	101900	100762.67	8.83	0	-4012	104300	103100	102200	101000	100100	102650	100550	290	30500	2500	75400	100	1	11586575	11668	9.58	1.51	12	0.16	10507.00	66469.00	127600	20240325	-21.08	88300	20230707	14.04	127600	-21.08	20240325	100100	0.60	20240626	127600	-21.08	20240325	88300	14.04	20230707	0.60	N	069620	2500	289 억		1023125	N	N	115	N	00	N
20	20240626	140633	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	100700	-1200	5	-1.18	1651166000	16384	126.98	103000	103000	100100	132400	71400	101900	100779.17	8.83	0	-3408	104300	103100	102200	101000	100100	102650	100550	290	30500	2500	75400	100	1	11586575	11668	9.58	1.51	12	0.14	10507.00	66469.00	127600	20240325	-21.08	88300	20230707	14.04	127600	-21.08	20240325	100100	0.60	20240626	127600	-21.08	20240325	88300	14.04	20230707	0.60	N	069620	2500	289 억		1023125	N	N	115	N	00	N
21	20240626	130634	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	100600	-1300	5	-1.28	1480794500	14691	113.86	103000	103000	100100	132400	71400	101900	100796.03	8.83	0	-3016	104300	103100	102200	101000	100100	102650	100550	290	30500	2500	75400	100	1	11586575	11656	9.57	1.51	12	0.13	10507.00	66469.00	127600	20240325	-21.16	88300	20230707	13.93	127600	-21.16	20240325	100100	0.50	20240626	127600	-21.16	20240325	88300	13.93	20230707	0.60	N	069620	2500	289 억		1023125	N	N	115	N	00	N
22	20240626	120633	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	100700	-1200	5	-1.18	1390668000	13796	106.92	103000	103000	100100	132400	71400	101900	100802.26	8.83	0	-2797	104300	103100	102200	101000	100100	102650	100550	290	30500	2500	75400	100	1	11586575	11668	9.58	1.51	12	0.12	10507.00	66469.00	127600	20240325	-21.08	88300	20230707	14.04	127600	-21.08	20240325	100100	0.60	20240626	127600	-21.08	20240325	88300	14.04	20230707	0.60	N	069620	2500	289 억		1023125	N	N	115	N	00	N
23	20240626	110634	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	100700	-1200	5	-1.18	1076749800	10675	82.73	103000	103000	100100	132400	71400	101900	100866.49	8.83	0	-2511	104300	103100	102200	101000	100100	102650	100550	290	30500	2500	75400	100	1	11586575	11668	9.58	1.51	12	0.09	10507.00	66469.00	127600	20240325	-21.08	88300	20230707	14.04	127600	-21.08	20240325	100100	0.60	20240626	127600	-21.08	20240325	88300	14.04	20230707	0.60	N	069620	2500	289 억		1023125	N	N	115	N	00	N
24	20240626	100632	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	100900	-1000	5	-0.98	830433800	8234	63.81	103000	103000	100100	132400	71400	101900	100854.24	8.83	0	-2426	104300	103100	102200	101000	100100	102650	100550	290	30500	2500	75400	100	1	11586575	11691	9.60	1.52	12	0.07	10507.00	66469.00	127600	20240325	-20.92	88300	20230707	14.27	127600	-20.92	20240325	100100	0.80	20240626	127600	-20.92	20240325	88300	14.27	20230707	0.60	N	069620	2500	289 억		1023125	N	N	115	N	00	N
25	20240626	090633	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	100600	-1300	5	-1.28	289357000	2851	22.10	103000	103000	100400	132400	71400	101900	101493.16	8.83	0	-1456	104300	103100	102200	101000	100100	102650	100550	290	30500	2500	75400	100	1	11586575	11656	9.57	1.51	12	0.02	10507.00	66469.00	127600	20240325	-21.16	88300	20230707	13.93	127600	-21.16	20240325	100400	0.20	20240626	127600	-21.16	20240325	88300	13.93	20230707	0.60	N	069620	2500	289 억		1023125	N	N	115	N	00	N
26	20240625	160632	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	101900	600	2	0.59	1315085000	12889	123.74	102300	103400	101300	131600	71000	101300	102032.30	8.85	0	-1565	103166	102232	101766	100832	100366	102000	100600	290	30300	2500	74960	100	1	11586575	11807	9.70	1.53	12	0.11	10507.00	66469.00	127600	20240325	-20.14	88300	20230707	15.40	127600	-20.14	20240325	101200	0.69	20240621	127600	-20.14	20240325	88300	15.40	20230707	0.59	N	069620	2500	289 억		1024935	N	N	115	N	00	N
27	20240625	150628	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	102100	800	2	0.79	1141185900	11183	107.36	102300	103400	101300	131600	71000	101300	102046.49	8.85	0	-1849	103166	102232	101766	100832	100366	102000	100600	290	30300	2500	74960	100	1	11586575	11830	9.72	1.54	12	0.10	10507.00	66469.00	127600	20240325	-19.98	88300	20230707	15.63	127600	-19.98	20240325	101200	0.89	20240621	127600	-19.98	20240325	88300	15.63	20230707	0.59	N	069620	2500	289 억		1024935	N	N	198	N	00	N
28	20240625	140632	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	101600	300	2	0.30	485007900	4773	45.82	102300	102300	101300	131600	71000	101300	101614.90	8.85	0	-1700	103166	102232	101766	100832	100366	102000	100600	290	30300	2500	74960	100	1	11586575	11772	9.67	1.53	12	0.04	10507.00	66469.00	127600	20240325	-20.38	88300	20230707	15.06	127600	-20.38	20240325	101200	0.40	20240621	127600	-20.38	20240325	88300	15.06	20230707	0.59	N	069620	2500	289 억		1024935	N	N	198	N	00	N
29	20240625	130633	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	101600	300	2	0.30	435044600	4281	41.10	102300	102300	101300	131600	71000	101300	101622.19	8.85	0	-1540	103166	102232	101766	100832	100366	102000	100600	290	30300	2500	74960	100	1	11586575	11772	9.67	1.53	12	0.04	10507.00	66469.00	127600	20240325	-20.38	88300	20230707	15.06	127600	-20.38	20240325	101200	0.40	20240621	127600	-20.38	20240325	88300	15.06	20230707	0.59	N	069620	2500	289 억		1024935	N	N	198	N	00	N
30	20240625	120635	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	101300	0	3	0.00	338476300	3329	31.96	102300	102300	101300	131600	71000	101300	101675.07	8.85	0	-1225	103166	102232	101766	100832	100366	102000	100600	290	30300	2500	74960	100	1	11586575	11737	9.64	1.52	12	0.03	10507.00	66469.00	127600	20240325	-20.61	88300	20230707	14.72	127600	-20.61	20240325	101200	0.10	20240621	127600	-20.61	20240325	88300	14.72	20230707	0.59	N	069620	2500	289 억		1024935	N	N	198	N	00	N
31	20240625	110635	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	101300	0	3	0.00	288302000	2834	27.21	102300	102300	101300	131600	71000	101300	101729.71	8.85	0	-938	103166	102232	101766	100832	100366	102000	100600	290	30300	2500	74960	100	1	11586575	11737	9.64	1.52	12	0.02	10507.00	66469.00	127600	20240325	-20.61	88300	20230707	14.72	127600	-20.61	20240325	101200	0.10	20240621	127600	-20.61	20240325	88300	14.72	20230707	0.59	N	069620	2500	289 억		1024935	N	N	198	N	00	N
32	20240625	100632	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	102000	700	2	0.69	144984700	1422	13.65	102300	102300	101500	131600	71000	101300	101958.30	8.85	0	-195	103166	102232	101766	100832	100366	102000	100600	290	30300	2500	74960	100	1	11586575	11818	9.71	1.53	12	0.01	10507.00	66469.00	127600	20240325	-20.06	88300	20230707	15.52	127600	-20.06	20240325	101200	0.79	20240621	127600	-20.06	20240325	88300	15.52	20230707	0.59	N	069620	2500	289 억		1024935	N	N	198	N	00	N
33	20240625	090632	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	102300	1000	2	0.99	26381200	258	2.48	102300	102300	102000	131600	71000	101300	102252.71	8.85	0	27	103166	102232	101766	100832	100366	102000	100600	290	30300	2500	74960	100	1	11586575	11853	9.74	1.54	12	0.00	10507.00	66469.00	127600	20240325	-19.83	88300	20230707	15.86	127600	-19.83	20240325	101200	1.09	20240621	127600	-19.83	20240325	88300	15.86	20230707	0.59	N	069620	2500	289 억		1024935	N	N	198	N	00	N
34	20240624	160629	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	101300	-900	5	-0.88	1055628100	10382	61.26	102200	102700	101300	132800	71600	102200	101680.92	8.86	0	-1733	105133	103666	102433	100966	99733	103050	100350	290	30600	2500	75620	100	1	11586575	11737	9.64	1.52	12	0.09	10507.00	66469.00	127600	20240325	-20.61	88300	20230707	14.72	127600	-20.61	20240325	101200	0.10	20240621	127600	-20.61	20240325	88300	14.72	20230707	0.58	N	069620	2500	289 억		1026674	N	N	198	N	00	N
35	20240624	150630	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	101500	-700	5	-0.68	891370600	8761	51.70	102200	102700	101300	132800	71600	102200	101743.02	8.86	0	-1280	105133	103666	102433	100966	99733	103050	100350	290	30600	2500	75620	100	1	11586575	11760	9.66	1.53	12	0.08	10507.00	66469.00	127600	20240325	-20.45	88300	20230707	14.95	127600	-20.45	20240325	101200	0.30	20240621	127600	-20.45	20240325	88300	14.95	20230707	0.58	N	069620	2500	289 억		1026674	N	N	747	N	00	N
36	20240624	140631	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	101400	-800	5	-0.78	772586700	7589	44.78	102200	102700	101300	132800	71600	102200	101803.49	8.86	0	-1021	105133	103666	102433	100966	99733	103050	100350	290	30600	2500	75620	100	1	11586575	11749	9.65	1.53	12	0.07	10507.00	66469.00	127600	20240325	-20.53	88300	20230707	14.84	127600	-20.53	20240325	101200	0.20	20240621	127600	-20.53	20240325	88300	14.84	20230707	0.58	N	069620	2500	289 억		1026674	N	N	747	N	00	N
37	20240624	130629	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	101400	-800	5	-0.78	588734500	5776	34.08	102200	102700	101400	132800	71600	102200	101927.72	8.86	0	-874	105133	103666	102433	100966	99733	103050	100350	290	30600	2500	75620	100	1	11586575	11749	9.65	1.53	12	0.05	10507.00	66469.00	127600	20240325	-20.53	88300	20230707	14.84	127600	-20.53	20240325	101200	0.20	20240621	127600	-20.53	20240325	88300	14.84	20230707	0.58	N	069620	2500	289 억		1026674	N	N	747	N	00	N
38	20240624	120631	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	101500	-700	5	-0.68	496827600	4871	28.74	102200	102700	101400	132800	71600	102200	101997.04	8.86	0	-636	105133	103666	102433	100966	99733	103050	100350	290	30600	2500	75620	100	1	11586575	11760	9.66	1.53	12	0.04	10507.00	66469.00	127600	20240325	-20.45	88300	20230707	14.95	127600	-20.45	20240325	101200	0.30	20240621	127600	-20.45	20240325	88300	14.95	20230707	0.58	N	069620	2500	289 억		1026674	N	N	747	N	00	N
39	20240624	110633	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	101600	-600	5	-0.59	418162000	4096	24.17	102200	102700	101500	132800	71600	102200	102090.33	8.86	0	-405	105133	103666	102433	100966	99733	103050	100350	290	30600	2500	75620	100	1	11586575	11772	9.67	1.53	12	0.04	10507.00	66469.00	127600	20240325	-20.38	88300	20230707	15.06	127600	-20.38	20240325	101200	0.40	20240621	127600	-20.38	20240325	88300	15.06	20230707	0.58	N	069620	2500	289 억		1026674	N	N	747	N	00	N
40	20240624	100630	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	102500	300	2	0.29	253693700	2482	14.65	102200	102700	101800	132800	71600	102200	102213.42	8.86	0	206	105133	103666	102433	100966	99733	103050	100350	290	30600	2500	75620	100	1	11586575	11876	9.76	1.54	12	0.02	10507.00	66469.00	127600	20240325	-19.67	88300	20230707	16.08	127600	-19.67	20240325	101200	1.28	20240621	127600	-19.67	20240325	88300	16.08	20230707	0.58	N	069620	2500	289 억		1026674	N	N	747	N	00	N
41	20240624	090630	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	102500	300	2	0.29	25369900	248	1.46	102200	102700	101800	132800	71600	102200	102297.98	8.86	0	18	105133	103666	102433	100966	99733	103050	100350	290	30600	2500	75620	100	1	11586575	11876	9.76	1.54	12	0.00	10507.00	66469.00	127600	20240325	-19.67	88300	20230707	16.08	127600	-19.67	20240325	101200	1.28	20240621	127600	-19.67	20240325	88300	16.08	20230707	0.58	N	069620	2500	289 억		1026674	N	N	747	N	00	N
42	20240621	160609	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	102200	-300	5	-0.29	1703019800	16686	103.70	103100	103900	101200	133200	71800	102500	102062.42	8.88	0	-2820	104500	103500	103000	102000	101500	103250	101750	290	30700	2500	75850	100	1	11586575	11841	9.73	1.54	12	0.14	10507.00	66469.00	127600	20240325	-19.91	88300	20230707	15.74	127600	-19.91	20240325	101200	0.99	20240621	127600	-19.91	20240325	88300	15.74	20230707	0.59	N	069620	2500	289 억		1029293	N	N	747	N	00	N
43	20240621	150609	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	102100	-400	5	-0.39	1555376600	15240	94.71	103100	103900	101200	133200	71800	102500	102058.83	8.88	0	-3161	104500	103500	103000	102000	101500	103250	101750	290	30700	2500	75850	100	1	11586575	11830	9.72	1.54	12	0.13	10507.00	66469.00	127600	20240325	-19.98	88300	20230707	15.63	127600	-19.98	20240325	101200	0.89	20240621	127600	-19.98	20240325	88300	15.63	20230707	0.59	N	069620	2500	289 억		1029293	N	N	492	N	00	N
44	20240621	140610	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	101400	-1100	5	-1.07	1398585700	13696	85.12	103100	103900	101200	133200	71800	102500	102116.36	8.88	0	-2937	104500	103500	103000	102000	101500	103250	101750	290	30700	2500	75850	100	1	11586575	11749	9.65	1.53	12	0.12	10507.00	66469.00	127600	20240325	-20.53	88300	20230707	14.84	127600	-20.53	20240325	101200	0.20	20240621	127600	-20.53	20240325	88300	14.84	20230707	0.59	N	069620	2500	289 억		1029293	N	N	492	N	00	N
45	20240621	130611	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	101300	-1200	5	-1.17	1222264300	11957	74.31	103100	103900	101200	133200	71800	102500	102221.65	8.88	0	-2570	104500	103500	103000	102000	101500	103250	101750	290	30700	2500	75850	100	1	11586575	11737	9.64	1.52	12	0.10	10507.00	66469.00	127600	20240325	-20.61	88300	20230707	14.72	127600	-20.61	20240325	101200	0.10	20240621	127600	-20.61	20240325	88300	14.72	20230707	0.59	N	069620	2500	289 억		1029293	N	N	492	N	00	N
46	20240621	120614	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	101500	-1000	5	-0.98	933039900	9106	56.59	103100	103900	101500	133200	71800	102500	102464.30	8.88	0	-1398	104500	103500	103000	102000	101500	103250	101750	290	30700	2500	75850	100	1	11586575	11760	9.66	1.53	12	0.08	10507.00	66469.00	127600	20240325	-20.45	88300	20230707	14.95	127600	-20.45	20240325	101500	0.00	20240621	127600	-20.45	20240325	88300	14.95	20230707	0.59	N	069620	2500	289 억		1029293	N	N	492	N	00	N
47	20240621	110611	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	102600	100	2	0.10	565138500	5503	34.20	103100	103900	102400	133200	71800	102500	102696.44	8.88	0	-935	104500	103500	103000	102000	101500	103250	101750	290	30700	2500	75850	100	1	11586575	11888	9.76	1.54	12	0.05	10507.00	66469.00	127600	20240325	-19.59	88300	20230707	16.19	127600	-19.59	20240325	102400	0.20	20240621	127600	-19.59	20240325	88300	16.19	20230707	0.59	N	069620	2500	289 억		1029293	N	N	492	N	00	N
48	20240621	100609	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	102700	200	2	0.20	274430100	2668	16.58	103100	103900	102500	133200	71800	102500	102859.86	8.88	0	-794	104500	103500	103000	102000	101500	103250	101750	290	30700	2500	75850	100	1	11586575	11899	9.77	1.55	12	0.02	10507.00	66469.00	127600	20240325	-19.51	88300	20230707	16.31	127600	-19.51	20240325	102500	0.20	20240621	127600	-19.51	20240325	88300	16.31	20230707	0.59	N	069620	2500	289 억		1029293	N	N	492	N	00	N
49	20240621	090612	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	102800	300	2	0.29	34527600	336	2.09	103100	103100	102500	133200	71800	102500	102760.71	8.88	0	2	104500	103500	103000	102000	101500	103250	101750	290	30700	2500	75850	100	1	11586575	11911	9.78	1.55	12	0.00	10507.00	66469.00	127600	20240325	-19.44	88300	20230707	16.42	127600	-19.44	20240325	102500	0.29	20240621	127600	-19.44	20240325	88300	16.42	20230707	0.59	N	069620	2500	289 억		1029293	N	N	492	N	00	N
50	20240620	160607	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	102500	-500	5	-0.49	1641966000	15957	89.08	103100	104000	102500	133900	72100	103000	102901.43	8.89	0	-4262	104866	103932	103366	102432	101866	103650	102150	290	30900	2500	76220	100	1	11586575	11876	9.76	1.54	12	0.14	10507.00	66469.00	127600	20240325	-19.67	88300	20230707	16.08	127600	-19.67	20240325	102500	0.00	20240620	127600	-19.67	20240325	88300	16.08	20230707	0.58	N	069620	2500	289 억		1030487	N	N	492	N	00	N
51	20240620	150609	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	102600	-400	5	-0.39	1485073400	14427	80.53	103100	104000	102500	133900	72100	103000	102937.09	8.89	0	-3585	104866	103932	103366	102432	101866	103650	102150	290	30900	2500	76220	100	1	11586575	11888	9.76	1.54	12	0.12	10507.00	66469.00	127600	20240325	-19.59	88300	20230707	16.19	127600	-19.59	20240325	102500	0.10	20240620	127600	-19.59	20240325	88300	16.19	20230707	0.58	N	069620	2500	289 억		1030487	N	N	358	N	00	N
52	20240620	140609	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	102700	-300	5	-0.29	1234940800	11989	66.93	103100	104000	102500	133900	72100	103000	103006.16	8.89	0	-2974	104866	103932	103366	102432	101866	103650	102150	290	30900	2500	76220	100	1	11586575	11899	9.77	1.55	12	0.10	10507.00	66469.00	127600	20240325	-19.51	88300	20230707	16.31	127600	-19.51	20240325	102500	0.20	20240620	127600	-19.51	20240325	88300	16.31	20230707	0.58	N	069620	2500	289 억		1030487	N	N	358	N	00	N
53	20240620	130609	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	102600	-400	5	-0.39	1116771300	10838	60.50	103100	104000	102500	133900	72100	103000	103042.19	8.89	0	-2698	104866	103932	103366	102432	101866	103650	102150	290	30900	2500	76220	100	1	11586575	11888	9.76	1.54	12	0.09	10507.00	66469.00	127600	20240325	-19.59	88300	20230707	16.19	127600	-19.59	20240325	102500	0.10	20240620	127600	-19.59	20240325	88300	16.19	20230707	0.58	N	069620	2500	289 억		1030487	N	N	358	N	00	N
54	20240620	120608	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	102800	-200	5	-0.19	830461000	8050	44.94	103100	104000	102800	133900	72100	103000	103162.86	8.89	0	-2096	104866	103932	103366	102432	101866	103650	102150	290	30900	2500	76220	100	1	11586575	11911	9.78	1.55	12	0.07	10507.00	66469.00	127600	20240325	-19.44	88300	20230707	16.42	127600	-19.44	20240325	102800	0.00	20240620	127600	-19.44	20240325	88300	16.42	20230707	0.58	N	069620	2500	289 억		1030487	N	N	358	N	00	N
55	20240620	110610	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	102800	-200	5	-0.19	683884100	6625	36.98	103100	104000	102800	133900	72100	103000	103227.79	8.89	0	-1558	104866	103932	103366	102432	101866	103650	102150	290	30900	2500	76220	100	1	11586575	11911	9.78	1.55	12	0.06	10507.00	66469.00	127600	20240325	-19.44	88300	20230707	16.42	127600	-19.44	20240325	102800	0.00	20240620	127600	-19.44	20240325	88300	16.42	20230707	0.58	N	069620	2500	289 억		1030487	N	N	358	N	00	N
56	20240620	100610	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	103100	100	2	0.10	430097300	4159	23.22	103100	104000	102800	133900	72100	103000	103413.63	8.89	0	-486	104866	103932	103366	102432	101866	103650	102150	290	30900	2500	76220	100	1	11586575	11946	9.81	1.55	12	0.04	10507.00	66469.00	127600	20240325	-19.20	88300	20230707	16.76	127600	-19.20	20240325	102800	0.29	20240620	127600	-19.20	20240325	88300	16.76	20230707	0.58	N	069620	2500	289 억		1030487	N	N	358	N	00	N
57	20240620	090615	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	103100	100	2	0.10	76774000	743	4.15	103100	103900	103100	133900	72100	103000	103329.74	8.89	0	-325	104866	103932	103366	102432	101866	103650	102150	290	30900	2500	76220	100	1	11586575	11946	9.81	1.55	12	0.01	10507.00	66469.00	127600	20240325	-19.20	88300	20230707	16.76	127600	-19.20	20240325	102800	0.29	20240619	127600	-19.20	20240325	88300	16.76	20230707	0.58	N	069620	2500	289 억		1030487	N	N	358	N	00	N
58	20240619	160606	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	103000	-600	5	-0.58	1848998000	17914	181.63	104300	104300	102800	134600	72600	103600	103216.13	8.93	0	-4599	105200	104400	104000	103200	102800	104200	103000	290	31000	2500	76660	100	1	11586575	11934	9.80	1.55	12	0.15	10507.00	66469.00	127600	20240325	-19.28	88300	20230707	16.65	127600	-19.28	20240325	102800	0.19	20240619	127600	-19.28	20240325	88300	16.65	20230707	0.58	N	069620	2500	289 억		1035118	N	N	358	N	00	N
59	20240619	150604	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	103300	-300	5	-0.29	1645047900	15935	161.56	104300	104300	102800	134600	72600	103600	103234.89	8.93	0	-4761	105200	104400	104000	103200	102800	104200	103000	290	31000	2500	76660	100	1	11586575	11969	9.83	1.55	12	0.14	10507.00	66469.00	127600	20240325	-19.04	88300	20230707	16.99	127600	-19.04	20240325	102800	0.49	20240619	127600	-19.04	20240325	88300	16.99	20230707	0.58	N	069620	2500	289 억		1035118	N	N	350	N	00	N
60	20240619	140610	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	103100	-500	5	-0.48	1485469400	14389	145.89	104300	104300	102800	134600	72600	103600	103236.46	8.93	0	-4705	105200	104400	104000	103200	102800	104200	103000	290	31000	2500	76660	100	1	11586575	11946	9.81	1.55	12	0.12	10507.00	66469.00	127600	20240325	-19.20	88300	20230707	16.76	127600	-19.20	20240325	102800	0.29	20240619	127600	-19.20	20240325	88300	16.76	20230707	0.58	N	069620	2500	289 억		1035118	N	N	350	N	00	N
61	20240619	130605	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	102900	-700	5	-0.68	1363208800	13202	133.85	104300	104300	102800	134600	72600	103600	103257.75	8.93	0	-4521	105200	104400	104000	103200	102800	104200	103000	290	31000	2500	76660	100	1	11586575	11923	9.79	1.55	12	0.11	10507.00	66469.00	127600	20240325	-19.36	88300	20230707	16.53	127600	-19.36	20240325	102800	0.10	20240619	127600	-19.36	20240325	88300	16.53	20230707	0.58	N	069620	2500	289 억		1035118	N	N	350	N	00	N
62	20240619	120605	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	103100	-500	5	-0.48	1008506000	9759	98.95	104300	104300	103000	134600	72600	103600	103341.12	8.93	0	-4281	105200	104400	104000	103200	102800	104200	103000	290	31000	2500	76660	100	1	11586575	11946	9.81	1.55	12	0.08	10507.00	66469.00	127600	20240325	-19.20	88300	20230707	16.76	127600	-19.20	20240325	103000	0.10	20240619	127600	-19.20	20240325	88300	16.76	20230707	0.58	N	069620	2500	289 억		1035118	N	N	350	N	00	N
63	20240619	110606	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	103200	-400	5	-0.39	736754600	7125	72.24	104300	104300	103000	134600	72600	103600	103404.15	8.93	0	-3384	105200	104400	104000	103200	102800	104200	103000	290	31000	2500	76660	100	1	11586575	11957	9.82	1.55	12	0.06	10507.00	66469.00	127600	20240325	-19.12	88300	20230707	16.87	127600	-19.12	20240325	103000	0.19	20240619	127600	-19.12	20240325	88300	16.87	20230707	0.58	N	069620	2500	289 억		1035118	N	N	350	N	00	N
64	20240619	100608	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	103500	-100	5	-0.10	333748400	3221	32.66	104300	104300	103400	134600	72600	103600	103616.39	8.93	0	-1167	105200	104400	104000	103200	102800	104200	103000	290	31000	2500	76660	100	1	11586575	11992	9.85	1.56	12	0.03	10507.00	66469.00	127600	20240325	-18.89	88300	20230707	17.21	127600	-18.89	20240325	103100	0.39	20240530	127600	-18.89	20240325	88300	17.21	20230707	0.58	N	069620	2500	289 억		1035118	N	N	350	N	00	N
65	20240619	090614	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	104200	600	2	0.58	53350200	513	5.20	104300	104300	103600	134600	72600	103600	103996.49	8.93	0	-253	105200	104400	104000	103200	102800	104200	103000	290	31000	2500	76660	100	1	11586575	12073	9.92	1.57	12	0.00	10507.00	66469.00	127600	20240325	-18.34	88300	20230707	18.01	127600	-18.34	20240325	103100	1.07	20240530	127600	-18.34	20240325	88300	18.01	20230707	0.58	N	069620	2500	289 억		1035118	N	N	350	N	00	N
66	20240618	160602	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	103600	-500	5	-0.48	1019535700	9811	103.99	104300	104800	103600	135300	72900	104100	103917.61	8.95	0	-2265	105166	104632	103866	103332	102566	104900	103600	290	31200	2500	77030	100	1	11586575	12004	9.86	1.56	12	0.08	10507.00	66469.00	127600	20240325	-18.81	88300	20230707	17.33	127600	-18.81	20240325	103100	0.48	20240530	127600	-18.81	20240325	88300	17.33	20230707	0.58	N	069620	2500	289 억		1037137	N	N	350	N	00	N
67	20240618	150601	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	103800	-300	5	-0.29	894206200	8602	91.17	104300	104800	103600	135300	72900	104100	103953.29	8.95	0	-2185	105166	104632	103866	103332	102566	104900	103600	290	31200	2500	77030	100	1	11586575	12027	9.88	1.56	12	0.07	10507.00	66469.00	127600	20240325	-18.65	88300	20230707	17.55	127600	-18.65	20240325	103100	0.68	20240530	127600	-18.65	20240325	88300	17.55	20230707	0.58	N	069620	2500	289 억		1037137	N	N	858	N	00	N
68	20240618	140603	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	103900	-200	5	-0.19	820787400	7895	83.68	104300	104800	103600	135300	72900	104100	103962.94	8.95	0	-2152	105166	104632	103866	103332	102566	104900	103600	290	31200	2500	77030	100	1	11586575	12038	9.89	1.56	12	0.07	10507.00	66469.00	127600	20240325	-18.57	88300	20230707	17.67	127600	-18.57	20240325	103100	0.78	20240530	127600	-18.57	20240325	88300	17.67	20230707	0.58	N	069620	2500	289 억		1037137	N	N	858	N	00	N
69	20240618	130607	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	104000	-100	5	-0.10	624950900	6009	63.69	104300	104800	103600	135300	72900	104100	104002.48	8.95	0	-1251	105166	104632	103866	103332	102566	104900	103600	290	31200	2500	77030	100	1	11586575	12050	9.90	1.56	12	0.05	10507.00	66469.00	127600	20240325	-18.50	88300	20230707	17.78	127600	-18.50	20240325	103100	0.87	20240530	127600	-18.50	20240325	88300	17.78	20230707	0.58	N	069620	2500	289 억		1037137	N	N	858	N	00	N
70	20240618	120607	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	103800	-300	5	-0.29	505905900	4865	51.56	104300	104800	103600	135300	72900	104100	103988.88	8.95	0	-791	105166	104632	103866	103332	102566	104900	103600	290	31200	2500	77030	100	1	11586575	12027	9.88	1.56	12	0.04	10507.00	66469.00	127600	20240325	-18.65	88300	20230707	17.55	127600	-18.65	20240325	103100	0.68	20240530	127600	-18.65	20240325	88300	17.55	20230707	0.58	N	069620	2500	289 억		1037137	N	N	858	N	00	N
71	20240618	110603	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	103700	-400	5	-0.38	363930200	3497	37.06	104300	104800	103600	135300	72900	104100	104069.26	8.95	0	-421	105166	104632	103866	103332	102566	104900	103600	290	31200	2500	77030	100	1	11586575	12015	9.87	1.56	12	0.03	10507.00	66469.00	127600	20240325	-18.73	88300	20230707	17.44	127600	-18.73	20240325	103100	0.58	20240530	127600	-18.73	20240325	88300	17.44	20230707	0.58	N	069620	2500	289 억		1037137	N	N	858	N	00	N
72	20240618	100604	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	103800	-300	5	-0.29	270300400	2594	27.49	104300	104800	103700	135300	72900	104100	104202.16	8.95	0	-123	105166	104632	103866	103332	102566	104900	103600	290	31200	2500	77030	100	1	11586575	12027	9.88	1.56	12	0.02	10507.00	66469.00	127600	20240325	-18.65	88300	20230707	17.55	127600	-18.65	20240325	103100	0.68	20240530	127600	-18.65	20240325	88300	17.55	20230707	0.58	N	069620	2500	289 억		1037137	N	N	858	N	00	N
73	20240618	090610	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	104600	500	2	0.48	57671800	552	5.85	104300	104800	104300	135300	72900	104100	104477.90	8.95	0	67	105166	104632	103866	103332	102566	104900	103600	290	31200	2500	77030	100	1	11586575	12120	9.96	1.57	12	0.00	10507.00	66469.00	127600	20240325	-18.03	88300	20230707	18.46	127600	-18.03	20240325	103100	1.45	20240530	127600	-18.03	20240325	88300	18.46	20230707	0.58	N	069620	2500	289 억		1037137	N	N	858	N	00	N
74	20240617	160559	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	104100	400	2	0.39	974615400	9398	36.74	103500	104400	103100	134800	72600	103700	103702.31	8.94	0	595	105166	104432	103766	103032	102366	104100	102700	290	31100	2500	76730	100	1	11586575	12062	9.91	1.57	12	0.08	10507.00	66469.00	127600	20240325	-18.42	88300	20230707	17.89	127600	-18.42	20240325	103100	0.97	20240617	127600	-18.42	20240325	88300	17.89	20230707	0.57	N	069620	2500	289 억		1036382	N	N	858	N	00	N
75	20240617	150603	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	104300	600	2	0.58	848732900	8189	32.02	103500	104400	103100	134800	72600	103700	103643.05	8.94	0	221	105166	104432	103766	103032	102366	104100	102700	290	31100	2500	76730	100	1	11586575	12085	9.93	1.57	12	0.07	10507.00	66469.00	127600	20240325	-18.26	88300	20230707	18.12	127600	-18.26	20240325	103100	1.16	20240617	127600	-18.26	20240325	88300	18.12	20230707	0.57	N	069620	2500	289 억		1036382	N	N	1213	N	00	N
76	20240617	140556	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	104100	400	2	0.39	755702200	7296	28.52	103500	104300	103100	134800	72600	103700	103577.60	8.94	0	179	105166	104432	103766	103032	102366	104100	102700	290	31100	2500	76730	100	1	11586575	12062	9.91	1.57	12	0.06	10507.00	66469.00	127600	20240325	-18.42	88300	20230707	17.89	127600	-18.42	20240325	103100	0.97	20240617	127600	-18.42	20240325	88300	17.89	20230707	0.57	N	069620	2500	289 억		1036382	N	N	1213	N	00	N
77	20240617	130556	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	103500	-200	5	-0.19	587247400	5674	22.18	103500	103900	103100	134800	72600	103700	103497.96	8.94	0	-543	105166	104432	103766	103032	102366	104100	102700	290	31100	2500	76730	100	1	11586575	11992	9.85	1.56	12	0.05	10507.00	66469.00	127600	20240325	-18.89	88300	20230707	17.21	127600	-18.89	20240325	103100	0.39	20240617	127600	-18.89	20240325	88300	17.21	20230707	0.57	N	069620	2500	289 억		1036382	N	N	1213	N	00	N
78	20240617	120558	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	103400	-300	5	-0.29	516498200	4990	19.51	103500	103900	103100	134800	72600	103700	103506.65	8.94	0	-475	105166	104432	103766	103032	102366	104100	102700	290	31100	2500	76730	100	1	11586575	11981	9.84	1.56	12	0.04	10507.00	66469.00	127600	20240325	-18.97	88300	20230707	17.10	127600	-18.97	20240325	103100	0.29	20240617	127600	-18.97	20240325	88300	17.10	20230707	0.57	N	069620	2500	289 억		1036382	N	N	1213	N	00	N
79	20240617	110554	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	103400	-300	5	-0.29	378229900	3653	14.28	103500	103900	103100	134800	72600	103700	103539.53	8.94	0	-584	105166	104432	103766	103032	102366	104100	102700	290	31100	2500	76730	100	1	11586575	11981	9.84	1.56	12	0.03	10507.00	66469.00	127600	20240325	-18.97	88300	20230707	17.10	127600	-18.97	20240325	103100	0.29	20240617	127600	-18.97	20240325	88300	17.10	20230707	0.57	N	069620	2500	289 억		1036382	N	N	1213	N	00	N
80	20240617	100554	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	103500	-200	5	-0.19	271176400	2620	10.24	103500	103900	103100	134800	72600	103700	103502.44	8.94	0	-441	105166	104432	103766	103032	102366	104100	102700	290	31100	2500	76730	100	1	11586575	11992	9.85	1.56	12	0.02	10507.00	66469.00	127600	20240325	-18.89	88300	20230707	17.21	127600	-18.89	20240325	103100	0.39	20240617	127600	-18.89	20240325	88300	17.21	20230707	0.57	N	069620	2500	289 억		1036382	N	N	1213	N	00	N
81	20240617	090558	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	103200	-500	5	-0.48	63648900	616	2.41	103500	103500	103100	134800	72600	103700	103326.14	8.94	0	-70	105166	104432	103766	103032	102366	104100	102700	290	31100	2500	76730	100	1	11586575	11957	9.82	1.55	12	0.01	10507.00	66469.00	127600	20240325	-19.12	88300	20230707	16.87	127600	-19.12	20240325	103100	0.10	20240617	127600	-19.12	20240325	88300	16.87	20230707	0.57	N	069620	2500	289 억		1036382	N	N	1213	N	00	N
82	20240614	160508	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	103700	-600	5	-0.58	2641516100	25490	92.74	103800	104500	103100	135500	73100	104300	103629.51	9.03	0	-9853	106366	105332	104666	103632	102966	105000	103300	290	31200	2500	77180	100	1	11586575	12015	9.87	1.56	12	0.22	10507.00	66469.00	127600	20240325	-18.73	88300	20230707	17.44	127600	-18.73	20240325	103100	0.58	20240614	127600	-18.73	20240325	88300	17.44	20230707	0.58	N	069620	2500	289 억		1046144	N	N	1213	N	00	N
83	20240614	150510	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	103200	-1100	5	-1.05	1912736000	18471	67.21	103800	104100	103100	135500	73100	104300	103553.46	9.03	0	-8966	106366	105332	104666	103632	102966	105000	103300	290	31200	2500	77180	100	1	11586575	11957	9.82	1.55	12	0.16	10507.00	66469.00	127600	20240325	-19.12	88300	20230707	16.87	127600	-19.12	20240325	103100	0.10	20240614	127600	-19.12	20240325	88300	16.87	20230707	0.58	N	069620	2500	289 억		1046144	N	N	317	N	00	N
84	20240614	140509	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	103700	-600	5	-0.58	1293509400	12482	45.42	103800	104100	103300	135500	73100	104300	103629.98	9.03	0	-5536	106366	105332	104666	103632	102966	105000	103300	290	31200	2500	77180	100	1	11586575	12015	9.87	1.56	12	0.11	10507.00	66469.00	127600	20240325	-18.73	88300	20230707	17.44	127600	-18.73	20240325	103100	0.58	20240530	127600	-18.73	20240325	88300	17.44	20230707	0.58	N	069620	2500	289 억		1046144	N	N	317	N	00	N
85	20240614	130509	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	103800	-500	5	-0.48	966626700	9332	33.95	103800	104100	103300	135500	73100	104300	103581.94	9.03	0	-4050	106366	105332	104666	103632	102966	105000	103300	290	31200	2500	77180	100	1	11586575	12027	9.88	1.56	12	0.08	10507.00	66469.00	127600	20240325	-18.65	88300	20230707	17.55	127600	-18.65	20240325	103100	0.68	20240530	127600	-18.65	20240325	88300	17.55	20230707	0.58	N	069620	2500	289 억		1046144	N	N	317	N	00	N
86	20240614	120513	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	103800	-500	5	-0.48	846085200	8170	29.73	103800	104100	103300	135500	73100	104300	103560.00	9.03	0	-3631	106366	105332	104666	103632	102966	105000	103300	290	31200	2500	77180	100	1	11586575	12027	9.88	1.56	12	0.07	10507.00	66469.00	127600	20240325	-18.65	88300	20230707	17.55	127600	-18.65	20240325	103100	0.68	20240530	127600	-18.65	20240325	88300	17.55	20230707	0.58	N	069620	2500	289 억		1046144	N	N	317	N	00	N
87	20240614	110548	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	103700	-600	5	-0.58	767169900	7409	26.96	103800	104100	103300	135500	73100	104300	103545.67	9.03	0	-3296	106366	105332	104666	103632	102966	105000	103300	290	31200	2500	77180	100	1	11586575	12015	9.87	1.56	12	0.06	10507.00	66469.00	127600	20240325	-18.73	88300	20230707	17.44	127600	-18.73	20240325	103100	0.58	20240530	127600	-18.73	20240325	88300	17.44	20230707	0.58	N	069620	2500	289 억		1046144	N	N	317	N	00	N
88	20240614	100547	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	103600	-700	5	-0.67	535558200	5175	18.83	103800	104100	103300	135500	73100	104300	103489.51	9.03	0	-2449	106366	105332	104666	103632	102966	105000	103300	290	31200	2500	77180	100	1	11586575	12004	9.86	1.56	12	0.04	10507.00	66469.00	127600	20240325	-18.81	88300	20230707	17.33	127600	-18.81	20240325	103100	0.48	20240530	127600	-18.81	20240325	88300	17.33	20230707	0.58	N	069620	2500	289 억		1046144	N	N	317	N	00	N
89	20240614	090549	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	103600	-700	5	-0.67	107300100	1036	3.77	103800	104100	103300	135500	73100	104300	103571.53	9.03	0	-795	106366	105332	104666	103632	102966	105000	103300	290	31200	2500	77180	100	1	11586575	12004	9.86	1.56	12	0.01	10507.00	66469.00	127600	20240325	-18.81	88300	20230707	17.33	127600	-18.81	20240325	103100	0.48	20240530	127600	-18.81	20240325	88300	17.33	20230707	0.58	N	069620	2500	289 억		1046144	N	N	317	N	00	N
90	20240613	160543	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	104300	0	3	0.00	2871351500	27413	86.65	104500	105700	104000	135500	73100	104300	104744.32	9.06	0	-2825	108366	106332	105066	103032	101766	105700	102400	290	31200	2500	77180	100	1	11586575	12085	9.93	1.57	12	0.24	10507.00	66469.00	127600	20240325	-18.26	88300	20230707	18.12	127600	-18.26	20240325	103100	1.16	20240530	127600	-18.26	20240325	88300	18.12	20230707	0.53	N	069620	2500	289 억		1050270	N	N	317	N	00	N
91	20240613	150553	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	104500	200	2	0.19	2081193500	19839	62.71	104500	105700	104000	135500	73100	104300	104904.15	9.06	0	-3392	108366	106332	105066	103032	101766	105700	102400	290	31200	2500	77180	100	1	11586575	12108	9.95	1.57	12	0.17	10507.00	66469.00	127600	20240325	-18.10	88300	20230707	18.35	127600	-18.10	20240325	103100	1.36	20240530	127600	-18.10	20240325	88300	18.35	20230707	0.53	N	069620	2500	289 억		1050270	N	N	150	N	00	N
92	20240613	140546	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	104500	200	2	0.19	1689589800	16092	50.86	104500	105700	104000	135500	73100	104300	104995.64	9.06	0	-3264	108366	106332	105066	103032	101766	105700	102400	290	31200	2500	77180	100	1	11586575	12108	9.95	1.57	12	0.14	10507.00	66469.00	127600	20240325	-18.10	88300	20230707	18.35	127600	-18.10	20240325	103100	1.36	20240530	127600	-18.10	20240325	88300	18.35	20230707	0.53	N	069620	2500	289 억		1050270	N	N	150	N	00	N
93	20240613	130546	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	105200	900	2	0.86	1061504400	10089	31.89	104500	105700	104500	135500	73100	104300	105214.04	9.06	0	442	108366	106332	105066	103032	101766	105700	102400	290	31200	2500	77180	100	1	11586575	12189	10.01	1.58	12	0.09	10507.00	66469.00	127600	20240325	-17.55	88300	20230707	19.14	127600	-17.55	20240325	103100	2.04	20240530	127600	-17.55	20240325	88300	19.14	20230707	0.53	N	069620	2500	289 억		1050270	N	N	150	N	00	N
94	20240613	120549	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	105200	900	2	0.86	927040900	8810	27.85	104500	105700	104500	135500	73100	104300	105225.98	9.06	0	924	108366	106332	105066	103032	101766	105700	102400	290	31200	2500	77180	100	1	11586575	12189	10.01	1.58	12	0.08	10507.00	66469.00	127600	20240325	-17.55	88300	20230707	19.14	127600	-17.55	20240325	103100	2.04	20240530	127600	-17.55	20240325	88300	19.14	20230707	0.53	N	069620	2500	289 억		1050270	N	N	150	N	00	N
95	20240613	110542	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	105000	700	2	0.67	808014100	7678	24.27	104500	105700	104500	135500	73100	104300	105237.57	9.06	0	1466	108366	106332	105066	103032	101766	105700	102400	290	31200	2500	77180	100	1	11586575	12166	9.99	1.58	12	0.07	10507.00	66469.00	127600	20240325	-17.71	88300	20230707	18.91	127600	-17.71	20240325	103100	1.84	20240530	127600	-17.71	20240325	88300	18.91	20230707	0.53	N	069620	2500	289 억		1050270	N	N	150	N	00	N
96	20240613	100543	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	105700	1400	2	1.34	626792600	5955	18.82	104500	105700	104500	135500	73100	104300	105254.84	9.06	0	2084	108366	106332	105066	103032	101766	105700	102400	290	31200	2500	77180	100	1	11586575	12247	10.06	1.59	12	0.05	10507.00	66469.00	127600	20240325	-17.16	88300	20230707	19.71	127600	-17.16	20240325	103100	2.52	20240530	127600	-17.16	20240325	88300	19.71	20230707	0.53	N	069620	2500	289 억		1050270	N	N	150	N	00	N
97	20240613	090549	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	105300	1000	2	0.96	160605500	1530	4.84	104500	105500	104500	135500	73100	104300	104970.92	9.06	0	615	108366	106332	105066	103032	101766	105700	102400	290	31200	2500	77180	100	1	11586575	12201	10.02	1.58	12	0.01	10507.00	66469.00	127600	20240325	-17.48	88300	20230707	19.25	127600	-17.48	20240325	103100	2.13	20240530	127600	-17.48	20240325	88300	19.25	20230707	0.53	N	069620	2500	289 억		1050270	N	N	150	N	00	N
98	20240612	160537	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	104300	-2200	5	-2.07	3282158000	31327	36.85	106500	107100	103800	138400	74600	106500	104771.44	9.12	0	-3767	119166	112832	109666	103332	100166	111250	101750	290	31900	2500	78810	100	1	11586575	12085	9.93	1.57	12	0.27	10507.00	66469.00	127600	20240325	-18.26	88300	20230707	18.12	127600	-18.26	20240325	103100	1.16	20240530	127600	-18.26	20240325	88300	18.12	20230707	0.53	N	069620	2500	289 억		1056217	N	N	150	N	00	N
99	20240612	150546	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	104300	-2200	5	-2.07	3108848600	29666	34.90	106500	107100	103800	138400	74600	106500	104795.00	9.12	0	-3933	119166	112832	109666	103332	100166	111250	101750	290	31900	2500	78810	100	1	11586575	12085	9.93	1.57	12	0.26	10507.00	66469.00	127600	20240325	-18.26	88300	20230707	18.12	127600	-18.26	20240325	103100	1.16	20240530	127600	-18.26	20240325	88300	18.12	20230707	0.53	N	069620	2500	289 억		1056217	N	N	312	N	00	N
100	20240612	140542	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	104100	-2400	5	-2.25	2741140400	26132	30.74	106500	107100	103900	138400	74600	106500	104895.93	9.12	0	-3970	119166	112832	109666	103332	100166	111250	101750	290	31900	2500	78810	100	1	11586575	12062	9.91	1.57	12	0.23	10507.00	66469.00	127600	20240325	-18.42	88300	20230707	17.89	127600	-18.42	20240325	103100	0.97	20240530	127600	-18.42	20240325	88300	17.89	20230707	0.53	N	069620	2500	289 억		1056217	N	N	312	N	00	N
101	20240612	130541	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	104100	-2400	5	-2.25	2153016300	20478	24.09	106500	107100	104000	138400	74600	106500	105138.02	9.12	0	-3777	119166	112832	109666	103332	100166	111250	101750	290	31900	2500	78810	100	1	11586575	12062	9.91	1.57	12	0.18	10507.00	66469.00	127600	20240325	-18.42	88300	20230707	17.89	127600	-18.42	20240325	103100	0.97	20240530	127600	-18.42	20240325	88300	17.89	20230707	0.53	N	069620	2500	289 억		1056217	N	N	312	N	00	N
102	20240612	120539	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	104500	-2000	5	-1.88	1680196100	15945	18.76	106500	107100	104400	138400	74600	106500	105374.48	9.12	0	-3395	119166	112832	109666	103332	100166	111250	101750	290	31900	2500	78810	100	1	11586575	12108	9.95	1.57	12	0.14	10507.00	66469.00	127600	20240325	-18.10	88300	20230707	18.35	127600	-18.10	20240325	103100	1.36	20240530	127600	-18.10	20240325	88300	18.35	20230707	0.53	N	069620	2500	289 억		1056217	N	N	312	N	00	N
103	20240612	110540	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	104700	-1800	5	-1.69	1306832700	12374	14.56	106500	107100	104500	138400	74600	106500	105611.18	9.12	0	-3433	119166	112832	109666	103332	100166	111250	101750	290	31900	2500	78810	100	1	11586575	12131	9.96	1.58	12	0.11	10507.00	66469.00	127600	20240325	-17.95	88300	20230707	18.57	127600	-17.95	20240325	103100	1.55	20240530	127600	-17.95	20240325	88300	18.57	20230707	0.53	N	069620	2500	289 억		1056217	N	N	312	N	00	N
104	20240612	100541	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	105700	-800	5	-0.75	607749400	5718	6.73	106500	107100	105600	138400	74600	106500	106287.06	9.12	0	-2616	119166	112832	109666	103332	100166	111250	101750	290	31900	2500	78810	100	1	11586575	12247	10.06	1.59	12	0.05	10507.00	66469.00	127600	20240325	-17.16	88300	20230707	19.71	127600	-17.16	20240325	103100	2.52	20240530	127600	-17.16	20240325	88300	19.71	20230707	0.53	N	069620	2500	289 억		1056217	N	N	312	N	00	N
105	20240612	090541	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	107000	500	2	0.47	27402600	257	0.30	106500	107100	106500	138400	74600	106500	106624.90	9.12	0	140	119166	112832	109666	103332	100166	111250	101750	290	31900	2500	78810	100	1	11586575	12398	10.18	1.61	12	0.00	10507.00	66469.00	127600	20240325	-16.14	88300	20230707	21.18	127600	-16.14	20240325	103100	3.78	20240530	127600	-16.14	20240325	88300	21.18	20230707	0.53	N	069620	2500	289 억		1056217	N	N	312	N	00	N
106	20240610	160535	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	107200	-1800	5	-1.65	1395590900	12957	88.44	108100	109100	106600	141700	76300	109000	107709.46	9.10	0	-3250	111066	110032	109266	108232	107466	110550	108750	290	32700	2500	80660	100	1	11586575	12421	10.20	1.61	12	0.11	10507.00	66469.00	127600	20240325	-15.99	88300	20230707	21.40	127600	-15.99	20240325	103100	3.98	20240530	127600	-15.99	20240325	88300	21.40	20230707	0.53	N	069620	2500	289 억		1054406	N	N	111	N	00	N
107	20240610	150541	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	107600	-1400	5	-1.28	1212412100	11250	76.79	108100	109100	106600	141700	76300	109000	107769.96	9.10	0	-2439	111066	110032	109266	108232	107466	110550	108750	290	32700	2500	80660	100	1	11586575	12467	10.24	1.62	12	0.10	10507.00	66469.00	127600	20240325	-15.67	88300	20230707	21.86	127600	-15.67	20240325	103100	4.36	20240530	127600	-15.67	20240325	88300	21.86	20230707	0.53	N	069620	2500	289 억		1054406	N	N	1352	N	00	N
108	20240610	140537	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	108200	-800	5	-0.73	1064001500	9874	67.39	108100	109100	106600	141700	76300	109000	107757.90	9.10	0	-2424	111066	110032	109266	108232	107466	110550	108750	290	32700	2500	80660	100	1	11586575	12537	10.30	1.63	12	0.09	10507.00	66469.00	127600	20240325	-15.20	88300	20230707	22.54	127600	-15.20	20240325	103100	4.95	20240530	127600	-15.20	20240325	88300	22.54	20230707	0.53	N	069620	2500	289 억		1054406	N	N	1352	N	00	N
109	20240610	130535	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	107900	-1100	5	-1.01	990553200	9194	62.75	108100	109100	106600	141700	76300	109000	107739.09	9.10	0	-2328	111066	110032	109266	108232	107466	110550	108750	290	32700	2500	80660	100	1	11586575	12502	10.27	1.62	12	0.08	10507.00	66469.00	127600	20240325	-15.44	88300	20230707	22.20	127600	-15.44	20240325	103100	4.66	20240530	127600	-15.44	20240325	88300	22.20	20230707	0.53	N	069620	2500	289 억		1054406	N	N	1352	N	00	N
110	20240610	120537	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	108200	-800	5	-0.73	888226200	8246	56.28	108100	109100	106600	141700	76300	109000	107716.01	9.10	0	-2163	111066	110032	109266	108232	107466	110550	108750	290	32700	2500	80660	100	1	11586575	12537	10.30	1.63	12	0.07	10507.00	66469.00	127600	20240325	-15.20	88300	20230707	22.54	127600	-15.20	20240325	103100	4.95	20240530	127600	-15.20	20240325	88300	22.54	20230707	0.53	N	069620	2500	289 억		1054406	N	N	1352	N	00	N
111	20240610	110540	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	108700	-300	5	-0.28	649127200	6043	41.25	108100	108800	106600	141700	76300	109000	107418.04	9.10	0	-801	111066	110032	109266	108232	107466	110550	108750	290	32700	2500	80660	100	1	11586575	12595	10.35	1.64	12	0.05	10507.00	66469.00	127600	20240325	-14.81	88300	20230707	23.10	127600	-14.81	20240325	103100	5.43	20240530	127600	-14.81	20240325	88300	23.10	20230707	0.53	N	069620	2500	289 억		1054406	N	N	1352	N	00	N
112	20240610	100535	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	107300	-1700	5	-1.56	536516900	5000	34.13	108100	108200	106600	141700	76300	109000	107303.38	9.10	0	-1057	111066	110032	109266	108232	107466	110550	108750	290	32700	2500	80660	100	1	11586575	12432	10.21	1.61	12	0.04	10507.00	66469.00	127600	20240325	-15.91	88300	20230707	21.52	127600	-15.91	20240325	103100	4.07	20240530	127600	-15.91	20240325	88300	21.52	20230707	0.53	N	069620	2500	289 억		1054406	N	N	1352	N	00	N
113	20240610	090542	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	107200	-1800	5	-1.65	162901500	1513	10.33	108100	108200	107000	141700	76300	109000	107667.88	9.10	0	-707	111066	110032	109266	108232	107466	110550	108750	290	32700	2500	80660	100	1	11586575	12421	10.20	1.61	12	0.01	10507.00	66469.00	127600	20240325	-15.99	88300	20230707	21.40	127600	-15.99	20240325	103100	3.98	20240530	127600	-15.99	20240325	88300	21.40	20230707	0.53	N	069620	2500	289 억		1054406	N	N	1352	N	00	N
114	20240607	160554	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	109000	400	2	0.37	1602864200	14651	114.34	108800	110300	108500	141100	76100	108600	109403.14	9.11	0	-944	111000	109800	108900	107700	106800	109350	107250	290	32500	2500	80360	100	1	11586575	12629	10.37	1.64	12	0.13	10507.00	66469.00	127600	20240325	-14.58	88300	20230707	23.44	127600	-14.58	20240325	103100	5.72	20240530	127600	-14.58	20240325	88300	23.44	20230707	0.56	N	069620	2500	289 억		1055409	N	N	1352	N	00	N
115	20240607	150559	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	109300	700	2	0.64	1495631200	13668	106.67	108800	110300	108500	141100	76100	108600	109425.75	9.11	0	-1412	111000	109800	108900	107700	106800	109350	107250	290	32500	2500	80360	100	1	11586575	12664	10.40	1.64	12	0.12	10507.00	66469.00	127600	20240325	-14.34	88300	20230707	23.78	127600	-14.34	20240325	103100	6.01	20240530	127600	-14.34	20240325	88300	23.78	20230707	0.56	N	069620	2500	289 억		1055409	N	N	244	N	00	N
116	20240607	140555	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	109100	500	2	0.46	1317279700	12037	93.94	108800	110300	108500	141100	76100	108600	109435.88	9.11	0	-1597	111000	109800	108900	107700	106800	109350	107250	290	32500	2500	80360	100	1	11586575	12641	10.38	1.64	12	0.10	10507.00	66469.00	127600	20240325	-14.50	88300	20230707	23.56	127600	-14.50	20240325	103100	5.82	20240530	127600	-14.50	20240325	88300	23.56	20230707	0.56	N	069620	2500	289 억		1055409	N	N	244	N	00	N
117	20240607	130550	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	110200	1600	2	1.47	997293000	9117	71.15	108800	110300	108500	141100	76100	108600	109388.29	9.11	0	-1080	111000	109800	108900	107700	106800	109350	107250	290	32500	2500	80360	100	1	11586575	12768	10.49	1.66	12	0.08	10507.00	66469.00	127600	20240325	-13.64	88300	20230707	24.80	127600	-13.64	20240325	103100	6.89	20240530	127600	-13.64	20240325	88300	24.80	20230707	0.56	N	069620	2500	289 억		1055409	N	N	244	N	00	N
118	20240607	120555	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	109600	1000	2	0.92	784031000	7178	56.02	108800	110300	108500	141100	76100	108600	109226.94	9.11	0	-988	111000	109800	108900	107700	106800	109350	107250	290	32500	2500	80360	100	1	11586575	12699	10.43	1.65	12	0.06	10507.00	66469.00	127600	20240325	-14.11	88300	20230707	24.12	127600	-14.11	20240325	103100	6.30	20240530	127600	-14.11	20240325	88300	24.12	20230707	0.56	N	069620	2500	289 억		1055409	N	N	244	N	00	N
119	20240607	110550	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	109200	600	2	0.55	622453000	5701	44.49	108800	110300	108500	141100	76100	108600	109183.13	9.11	0	-1232	111000	109800	108900	107700	106800	109350	107250	290	32500	2500	80360	100	1	11586575	12653	10.39	1.64	12	0.05	10507.00	66469.00	127600	20240325	-14.42	88300	20230707	23.67	127600	-14.42	20240325	103100	5.92	20240530	127600	-14.42	20240325	88300	23.67	20230707	0.56	N	069620	2500	289 억		1055409	N	N	244	N	00	N
120	20240607	100554	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	109100	500	2	0.46	424748900	3891	30.37	108800	110300	108500	141100	76100	108600	109161.89	9.11	0	-202	111000	109800	108900	107700	106800	109350	107250	290	32500	2500	80360	100	1	11586575	12641	10.38	1.64	12	0.03	10507.00	66469.00	127600	20240325	-14.50	88300	20230707	23.56	127600	-14.50	20240325	103100	5.82	20240530	127600	-14.50	20240325	88300	23.56	20230707	0.56	N	069620	2500	289 억		1055409	N	N	244	N	00	N
121	20240607	090553	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	110100	1500	2	1.38	43171200	394	3.08	108800	110300	108800	141100	76100	108600	109571.57	9.11	0	60	111000	109800	108900	107700	106800	109350	107250	290	32500	2500	80360	100	1	11586575	12757	10.48	1.66	12	0.00	10507.00	66469.00	127600	20240325	-13.71	88300	20230707	24.69	127600	-13.71	20240325	103100	6.79	20240530	127600	-13.71	20240325	88300	24.69	20230707	0.56	N	069620	2500	289 억		1055409	N	N	244	N	00	N
122	20240605	160553	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	108600	-400	5	-0.37	1391278700	12779	55.00	110000	110100	108000	141700	76300	109000	108872.44	9.10	0	-4963	112933	110966	108633	106666	104333	111950	107650	290	32700	2500	80660	100	1	11586575	12583	10.34	1.63	12	0.11	10507.00	66469.00	127600	20240325	-14.89	88300	20230707	22.99	127600	-14.89	20240325	103100	5.33	20240530	127600	-14.89	20240325	88300	22.99	20230707	0.57	N	069620	2500	289 억		1054599	N	N	244	N	00	N
123	20240605	150548	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	109100	100	2	0.09	1233909700	11333	48.78	110000	110100	108000	141700	76300	109000	108877.59	9.10	0	-4580	112933	110966	108633	106666	104333	111950	107650	290	32700	2500	80660	100	1	11586575	12641	10.38	1.64	12	0.10	10507.00	66469.00	127600	20240325	-14.50	88300	20230707	23.56	127600	-14.50	20240325	103100	5.82	20240530	127600	-14.50	20240325	88300	23.56	20230707	0.57	N	069620	2500	289 억		1054599	N	N	79	N	00	N
124	20240605	140551	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	109000	0	3	0.00	1076802200	9892	42.58	110000	110100	108000	141700	76300	109000	108855.86	9.10	0	-3749	112933	110966	108633	106666	104333	111950	107650	290	32700	2500	80660	100	1	11586575	12629	10.37	1.64	12	0.09	10507.00	66469.00	127600	20240325	-14.58	88300	20230707	23.44	127600	-14.58	20240325	103100	5.72	20240530	127600	-14.58	20240325	88300	23.44	20230707	0.57	N	069620	2500	289 억		1054599	N	N	79	N	00	N
125	20240605	130552	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	109000	0	3	0.00	959097100	8813	37.93	110000	110100	108000	141700	76300	109000	108827.54	9.10	0	-3010	112933	110966	108633	106666	104333	111950	107650	290	32700	2500	80660	100	1	11586575	12629	10.37	1.64	12	0.08	10507.00	66469.00	127600	20240325	-14.58	88300	20230707	23.44	127600	-14.58	20240325	103100	5.72	20240530	127600	-14.58	20240325	88300	23.44	20230707	0.57	N	069620	2500	289 억		1054599	N	N	79	N	00	N
126	20240605	120549	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	108900	-100	5	-0.09	890352000	8182	35.22	110000	110100	108000	141700	76300	109000	108818.38	9.10	0	-2664	112933	110966	108633	106666	104333	111950	107650	290	32700	2500	80660	100	1	11586575	12618	10.36	1.64	12	0.07	10507.00	66469.00	127600	20240325	-14.66	88300	20230707	23.33	127600	-14.66	20240325	103100	5.63	20240530	127600	-14.66	20240325	88300	23.33	20230707	0.57	N	069620	2500	289 억		1054599	N	N	79	N	00	N
127	20240605	110552	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	109200	200	2	0.18	711299100	6540	28.15	110000	110100	108000	141700	76300	109000	108761.33	9.10	0	-1404	112933	110966	108633	106666	104333	111950	107650	290	32700	2500	80660	100	1	11586575	12653	10.39	1.64	12	0.06	10507.00	66469.00	127600	20240325	-14.42	88300	20230707	23.67	127600	-14.42	20240325	103100	5.92	20240530	127600	-14.42	20240325	88300	23.67	20230707	0.57	N	069620	2500	289 억		1054599	N	N	79	N	00	N
128	20240605	100551	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	108200	-800	5	-0.73	496416900	4566	19.65	110000	110100	108100	141700	76300	109000	108720.30	9.10	0	-967	112933	110966	108633	106666	104333	111950	107650	290	32700	2500	80660	100	1	11586575	12537	10.30	1.63	12	0.04	10507.00	66469.00	127600	20240325	-15.20	88300	20230707	22.54	127600	-15.20	20240325	103100	4.95	20240530	127600	-15.20	20240325	88300	22.54	20230707	0.57	N	069620	2500	289 억		1054599	N	N	79	N	00	N
129	20240605	090550	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	109200	200	2	0.18	80233800	733	3.15	110000	110100	109200	141700	76300	109000	109459.48	9.10	0	-643	112933	110966	108633	106666	104333	111950	107650	290	32700	2500	80660	100	1	11586575	12653	10.39	1.64	12	0.01	10507.00	66469.00	127600	20240325	-14.42	88300	20230707	23.67	127600	-14.42	20240325	103100	5.92	20240530	127600	-14.42	20240325	88300	23.67	20230707	0.57	N	069620	2500	289 억		1054599	N	N	79	N	00	N
130	20240604	160546	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	109000	1700	2	1.58	2536858900	23214	122.60	106300	110600	106300	139400	75200	107300	109281.61	8.99	0	3276	109833	108566	107733	106466	105633	108350	106250	290	32100	2500	79400	100	1	11586575	12629	10.37	1.64	12	0.20	10507.00	66469.00	127600	20240325	-14.58	88300	20230707	23.44	127600	-14.58	20240325	103100	5.72	20240530	127600	-14.58	20240325	88300	23.44	20230707	0.58	N	069620	2500	289 억		1041417	N	N	79	N	00	N
131	20240604	150546	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	109300	2000	2	1.86	2435690200	22287	117.70	106300	110600	106300	139400	75200	107300	109287.49	8.99	0	3520	109833	108566	107733	106466	105633	108350	106250	290	32100	2500	79400	100	1	11586575	12664	10.40	1.64	12	0.19	10507.00	66469.00	127600	20240325	-14.34	88300	20230707	23.78	127600	-14.34	20240325	103100	6.01	20240530	127600	-14.34	20240325	88300	23.78	20230707	0.58	N	069620	2500	289 억		1041417	N	N	425	N	00	N
132	20240604	140547	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	109500	2200	2	2.05	2155836100	19728	104.19	106300	110600	106300	139400	75200	107300	109277.99	8.99	0	3593	109833	108566	107733	106466	105633	108350	106250	290	32100	2500	79400	100	1	11586575	12687	10.42	1.65	12	0.17	10507.00	66469.00	127600	20240325	-14.18	88300	20230707	24.01	127600	-14.18	20240325	103100	6.21	20240530	127600	-14.18	20240325	88300	24.01	20230707	0.58	N	069620	2500	289 억		1041417	N	N	425	N	00	N
133	20240604	130545	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	109700	2400	2	2.24	1945105900	17806	94.04	106300	110600	106300	139400	75200	107300	109238.79	8.99	0	4011	109833	108566	107733	106466	105633	108350	106250	290	32100	2500	79400	100	1	11586575	12710	10.44	1.65	12	0.15	10507.00	66469.00	127600	20240325	-14.03	88300	20230707	24.24	127600	-14.03	20240325	103100	6.40	20240530	127600	-14.03	20240325	88300	24.24	20230707	0.58	N	069620	2500	289 억		1041417	N	N	425	N	00	N
134	20240604	120544	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	109900	2600	2	2.42	1616774200	14820	78.27	106300	110600	106300	139400	75200	107300	109094.08	8.99	0	4005	109833	108566	107733	106466	105633	108350	106250	290	32100	2500	79400	100	1	11586575	12734	10.46	1.65	12	0.13	10507.00	66469.00	127600	20240325	-13.87	88300	20230707	24.46	127600	-13.87	20240325	103100	6.60	20240530	127600	-13.87	20240325	88300	24.46	20230707	0.58	N	069620	2500	289 억		1041417	N	N	425	N	00	N
135	20240604	110541	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	109100	1800	2	1.68	1274602200	11699	61.79	106300	110600	106300	139400	75200	107300	108949.67	8.99	0	3540	109833	108566	107733	106466	105633	108350	106250	290	32100	2500	79400	100	1	11586575	12641	10.38	1.64	12	0.10	10507.00	66469.00	127600	20240325	-14.50	88300	20230707	23.56	127600	-14.50	20240325	103100	5.82	20240530	127600	-14.50	20240325	88300	23.56	20230707	0.58	N	069620	2500	289 억		1041417	N	N	425	N	00	N
136	20240604	100544	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	108300	1000	2	0.93	381922700	3549	18.74	106300	108500	106300	139400	75200	107300	107614.17	8.99	0	92	109833	108566	107733	106466	105633	108350	106250	290	32100	2500	79400	100	1	11586575	12548	10.31	1.63	12	0.03	10507.00	66469.00	127600	20240325	-15.13	88300	20230707	22.65	127600	-15.13	20240325	103100	5.04	20240530	127600	-15.13	20240325	88300	22.65	20230707	0.58	N	069620	2500	289 억		1041417	N	N	425	N	00	N
137	20240604	090545	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	106600	-700	5	-0.65	61661700	579	3.06	106300	107300	106300	139400	75200	107300	106496.89	8.99	0	-51	109833	108566	107733	106466	105633	108350	106250	290	32100	2500	79400	100	1	11586575	12351	10.15	1.60	12	0.00	10507.00	66469.00	127600	20240325	-16.46	88300	20230707	20.72	127600	-16.46	20240325	103100	3.39	20240530	127600	-16.46	20240325	88300	20.72	20230707	0.58	N	069620	2500	289 억		1041417	N	N	425	N	00	N
138	20240603	160538	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	107300	400	2	0.37	2041570100	18924	70.99	107300	109000	106900	138900	74900	106900	107885.26	9.02	0	-3537	109233	108066	105733	104566	102233	108650	105150	290	32000	2500	79100	100	1	11586575	12432	10.21	1.61	12	0.16	10507.00	66469.00	127600	20240325	-15.91	88300	20230707	21.52	127600	-15.91	20240325	103100	4.07	20240530	127600	-15.91	20240325	88300	21.52	20230707	0.57	N	069620	2500	289 억		1044900	N	N	425	N	00	N
139	20240603	150540	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	107400	500	2	0.47	1881050800	17429	65.38	107300	109000	106900	138900	74900	106900	107928.50	9.02	0	-4105	109233	108066	105733	104566	102233	108650	105150	290	32000	2500	79100	100	1	11586575	12444	10.22	1.62	12	0.15	10507.00	66469.00	127600	20240325	-15.83	88300	20230707	21.63	127600	-15.83	20240325	103100	4.17	20240530	127600	-15.83	20240325	88300	21.63	20230707	0.57	N	069620	2500	289 억		1044900	N	N	686	N	00	N
140	20240603	140537	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	107300	400	2	0.37	1059597500	9831	36.88	107300	108900	106900	138900	74900	106900	107784.31	9.02	0	-1568	109233	108066	105733	104566	102233	108650	105150	290	32000	2500	79100	100	1	11586575	12432	10.21	1.61	12	0.08	10507.00	66469.00	127600	20240325	-15.91	88300	20230707	21.52	127600	-15.91	20240325	103100	4.07	20240530	127600	-15.91	20240325	88300	21.52	20230707	0.57	N	069620	2500	289 억		1044900	N	N	686	N	00	N
141	20240603	130538	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	107300	400	2	0.37	952637300	8835	33.14	107300	108900	106900	138900	74900	106900	107828.96	9.02	0	-1373	109233	108066	105733	104566	102233	108650	105150	290	32000	2500	79100	100	1	11586575	12432	10.21	1.61	12	0.08	10507.00	66469.00	127600	20240325	-15.91	88300	20230707	21.52	127600	-15.91	20240325	103100	4.07	20240530	127600	-15.91	20240325	88300	21.52	20230707	0.57	N	069620	2500	289 억		1044900	N	N	686	N	00	N
142	20240603	120539	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	107800	900	2	0.84	820884900	7612	28.55	107300	108900	106900	138900	74900	106900	107845.12	9.02	0	-592	109233	108066	105733	104566	102233	108650	105150	290	32000	2500	79100	100	1	11586575	12490	10.26	1.62	12	0.07	10507.00	66469.00	127600	20240325	-15.52	88300	20230707	22.08	127600	-15.52	20240325	103100	4.56	20240530	127600	-15.52	20240325	88300	22.08	20230707	0.57	N	069620	2500	289 억		1044900	N	N	686	N	00	N
143	20240603	110535	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	107900	1000	2	0.94	726193900	6734	25.26	107300	108900	106900	138900	74900	106900	107844.67	9.02	0	-532	109233	108066	105733	104566	102233	108650	105150	290	32000	2500	79100	100	1	11586575	12502	10.27	1.62	12	0.06	10507.00	66469.00	127600	20240325	-15.44	88300	20230707	22.20	127600	-15.44	20240325	103100	4.66	20240530	127600	-15.44	20240325	88300	22.20	20230707	0.57	N	069620	2500	289 억		1044900	N	N	686	N	00	N
144	20240603	100533	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	107300	400	2	0.37	577809500	5352	20.08	107300	108900	106900	138900	74900	106900	107968.20	9.02	0	-176	109233	108066	105733	104566	102233	108650	105150	290	32000	2500	79100	100	1	11586575	12432	10.21	1.61	12	0.05	10507.00	66469.00	127600	20240325	-15.91	88300	20230707	21.52	127600	-15.91	20240325	103100	4.07	20240530	127600	-15.91	20240325	88300	21.52	20230707	0.57	N	069620	2500	289 억		1044900	N	N	686	N	00	N
145	20240603	090533	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	107200	300	2	0.28	54185700	506	1.90	107300	107300	106900	138900	74900	106900	107099.79	9.02	0	233	109233	108066	105733	104566	102233	108650	105150	290	32000	2500	79100	100	1	11586575	12421	10.20	1.61	12	0.00	10507.00	66469.00	127600	20240325	-15.99	88300	20230707	21.40	127600	-15.99	20240325	103100	3.98	20240530	127600	-15.99	20240325	88300	21.40	20230707	0.57	N	069620	2500	289 억		1044900	N	N	686	N	00	N